Tour v334
IQV
IQVIA HLDGS INC
$207.83 +0.13%
(7/13 18:38) ◀
|
Tuesday, July 14, 2026 (7:03pm)
January 2026
|
▶ (7/15 18:45)
◀ 7/14 19:03 ▶

Option Volume

Detail
ℹ
Current (07/14) 125
Calls: 40 (32%)
Puts: 85 (68%)
Prior (07/13) 1,828
Calls: 509 (28%)
Puts: 1,319 (72%)
Current vs Prior -93.16%
Calls: -92.14% (Calls)
Puts: -93.56% (Puts)
Prior 7-Day Total 5,224
Calls: 2,979 (57%)
Puts: 2,245 (43%)
Prior 7-Day Average 746
Calls: 425 (57%)
Puts: 320 (43%)
Current vs Prior 7-Day Avg -83.25%
Calls: -90.60%
Puts: -73.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $83.2K
Calls: $65.6K (79%)
Puts: $17.6K (21%)
Prior (07/13) $456.6K
Calls: $261.7K (57%)
Puts: $194.9K (43%)
Current vs Prior -81.78%
Calls: -74.93%
Puts: -90.98%
Prior 7-Day Total $4.14M
Calls: $3.52M (85%)
Puts: $621.2K (15%)
Prior 7-Day Average $591.4K
Calls: $502.7K (85%)
Puts: $88.7K (15%)
Current vs Prior 7-Day Avg -85.93%
Calls: -86.95%
Puts: -80.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 2.12
Prior (07/13) 2.59
Current vs Prior -18.00%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +149.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 2,534
Calls: 1,474 (58%)
Puts: 1,060 (42%)
Prior (07/13) 8,450
Calls: 6,055 (72%)
Puts: 2,395 (28%)
Current vs Prior -70.01%
Prior 7-Day Total 25,969
Calls: 15,688 (60%)
Puts: 10,281 (40%)
Prior 7-Day Average 3,709
Calls: 2,241 (60%)
Puts: 1,468 (40%)
Current vs Prior 7-Day Avg -31.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.69% | 14.19%6.69% | 14.19%
Prior 6.82% | 14.31%6.82% | 14.31%
Current vs Prior -1.90% | -0.81%-1.90% | -0.81%
Prior 7-Day Avg 8.07% | 15.18%7.83% | 15.07%
Current vs 7-Day Avg -17.09% | -6.51%-14.63% | -5.81%
Prior 7-Day Eod 6.82% | 14.31%6.82% | 14.31%
Current vs 7-Day Eod -1.90% | -0.81%-1.90% | -0.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Prior 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.05% | 17.02%
Calls: 23.53% | 18.80%
Puts: 22.58% | 15.24%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($65.6K) vs puts ($17.6K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 93% vs prior. Extreme bearish P/C ratio of 2.12 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 6.4%, best 4.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2157.6060.10$58.854.2%10.9417
$180.00Aug 2129.7031.90$30.807.1%50.88306
$160.00Jul 1746.3050.00$48.157.7%10.94--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2150.7054.20$52.456.7%10.87--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.81, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1746.3050.00$48.157.7%10.94--
$150.00Aug 2157.6060.10$58.854.2%10.9417
$180.00Jul 1727.2030.10$28.6510.1%10.92--
$195.00Jul 1712.3015.10$13.7020.4%50.90356
$180.00Aug 2129.7031.90$30.807.1%50.88306
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2150.7054.20$52.456.7%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 113, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 171.204.90$3.05121.3%70.45497
$195.00Jul 1712.3015.10$13.7020.4%50.90356
$180.00Aug 2129.7031.90$30.807.1%50.88306
$220.00Jul 170.101.90$1.00180.0%40.17--
$230.00Aug 213.205.20$4.2047.6%40.26--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.001.10$0.55200.0%590.1098
$200.00Aug 216.209.40$7.8041.0%50.3663
$200.00Jul 170.052.25$1.15191.3%30.20--
$170.00Aug 210.951.95$1.4569.0%30.09643
$175.00Aug 211.552.15$1.8532.4%20.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 60.5%, max 200.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 21125.7%41.9%200.0%6306
$195.00Jul 17Aug 2160.0%44.6%34.3%6453
$210.00Jul 17Aug 2150.3%47.5%6.0%8497
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2160.0%44.6%34.3%60324
$200.00Jul 17Aug 2155.7%43.5%27.9%863

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 11.50, avg 3.85)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$2.05$7.95$2.053.88$212.05
$210.00$230.00Aug 21$7.65$12.35$7.651.61$217.65
$200.00$210.00Aug 21$4.75$5.25$4.751.11$204.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.40$4.60$0.4011.50$174.60
$200.00$195.00Jul 17$0.60$4.40$0.607.33$199.40
$155.00$150.00Jul 17$0.83$4.17$0.835.02$154.17
$185.00$180.00Aug 21$1.37$3.63$1.372.65$183.63
$195.00$185.00Aug 21$2.90$7.10$2.902.45$192.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 39.00, avg 4.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$180.00Jul 17$19.50$19.50$0.5039.00$179.50
$150.00$180.00Aug 21$28.05$28.05$1.9514.38$178.05
$195.00$200.00Aug 21$3.80$3.80$1.203.17$198.80
$195.00$210.00Jul 17$10.65$10.65$4.352.45$205.65
$180.00$195.00Aug 21$10.40$10.40$4.602.26$190.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$210.00Aug 21$39.55$39.55$10.453.78$220.45
$210.00$200.00Aug 21$5.10$5.10$4.901.04$204.90
$200.00$195.00Aug 21$1.65$1.65$3.350.49$198.35
$195.00$185.00Aug 21$2.90$2.90$7.100.41$192.10
$185.00$180.00Aug 21$1.37$1.37$3.630.38$183.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.98, cheapest $2.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$2.15125.7%41.9%
$195.00Jul 17Aug 21$6.7060.0%44.6%
$210.00Jul 17Aug 21$8.8050.3%47.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$5.6060.0%44.6%
$200.00Jul 17Aug 21$6.6555.7%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.86% of stock, avg 11.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$13.70$0.55$14.25$180.75$209.256.86%
$200.00Aug 21$16.60$7.80$24.40$175.60$224.4011.74%
$210.00Aug 21$11.85$12.90$24.75$185.25$234.7511.91%
$195.00Aug 21$20.40$6.15$26.55$168.45$221.5512.77%
$180.00Aug 21$30.80$1.88$32.68$147.32$212.6815.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.75% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$1.00$0.55$1.55$193.45$221.55
$220.00$155.00Jul 17$1.00$1.08$2.08$152.92$222.08
$220.00$200.00Jul 17$1.00$1.15$2.15$197.85$222.15
$210.00$195.00Jul 17$3.05$0.55$3.60$191.40$213.60
$210.00$155.00Jul 17$3.05$1.08$4.13$150.87$214.13
$210.00$200.00Jul 17$3.05$1.15$4.20$195.80$214.20
$230.00$180.00Aug 21$4.20$1.88$6.08$173.92$236.08
$230.00$185.00Aug 21$4.20$3.25$7.45$177.55$237.45
$230.00$195.00Aug 21$4.20$6.15$10.35$184.65$240.35
$230.00$200.00Aug 21$4.20$7.80$12.00$188.00$242.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 5.25, avg credit $7.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175195/200Aug 21$4.20$0.805.25$170.80$199.20
150/155195/210Jul 17$11.48$3.523.26$143.52$206.48
185/195200/210Aug 21$7.65$2.353.26$187.35$207.65
170/175180/195Aug 21$10.80$4.202.57$164.20$190.80
180/185200/210Aug 21$6.12$3.881.58$178.88$206.12
185/195210/230Aug 21$10.55$9.451.12$184.45$220.55
170/175200/210Aug 21$5.15$4.851.06$169.85$205.15
195/200210/230Aug 21$9.30$10.700.87$190.70$219.30
180/185210/230Aug 21$9.02$10.980.82$175.98$219.02
170/175210/230Aug 21$8.05$11.950.67$166.95$218.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.73, cheapest $1.34)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$180.00$195.00$210.00Jul 17$4.30$10.702.49
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$1.34$3.662.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.61, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$180.001:2Aug 21-$2.75$27.25
$160.00$180.001:2Jul 17-$9.15$10.85
$180.00$195.001:2Aug 21-$10.00$5.00
$200.00$210.001:2Aug 21-$7.10$2.90
$210.00$230.001:2Aug 21$3.45$16.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$155.001:2Jul 17-$1.61$38.39
$195.00$185.001:2Aug 21-$0.35$9.65
$210.00$200.001:2Aug 21-$2.70$7.30
$185.00$180.001:2Aug 21-$0.51$4.49
$175.00$170.001:2Aug 21-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.91%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.200.511.0%4.91%5.95%1--
$230.00Aug 21$3.200.2610.7%1.54%12.21%4--
$210.00Jul 17$1.200.451.0%0.58%1.62%7497
$220.00Jul 17$0.100.175.9%0.05%5.90%4--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 174 contracts (avg 694 vol/day, 173 traded recently)

IQV averages only 694 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $150.00 08-21 call last traded $40.65 on 06/25 (now $57.60/$60.10) — try a limit near $57.60. Also watch the $180.00 08-21 call last traded $30.95 on 07/02 (now $29.70/$31.90) — try a limit near $30.80; the $200.00 08-21 call last traded $16.70 on 07/10 (now $15.70/$17.50) — try a limit near $16.60. Most tradeable put: the $210.00 08-21 put last traded $13.50 on 07/09 (now $11.30/$14.50) — try a limit near $12.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$1.20$4.90$3.05$3.32 07/10$0.20–$5.30$3.05497
$210.00Aug 21$10.20$13.50$11.85$12.00 07/09$1.48–$13.00$11.85--
$210.00Nov 20$20.20$23.40$21.80$22.30 07/09$6.70–$22.95$21.8017
$210.00Jan 15$24.60$28.00$26.30$21.60 07/01$9.10–$27.35$24.60--
$210.00Feb 19$27.50$31.20$29.35$29.40 07/09$10.85–$30.30$29.35--
$210.00Jan 21$47.50$51.30$49.40$24.00 06/18$25.50–$50.25$47.50--
$200.00Jul 17$7.70$11.10$9.40$10.50 07/09$0.48–$11.15$9.40--
$200.00Aug 21$15.70$17.50$16.60$16.70 07/10$2.58–$18.45$16.60173
$200.00Nov 20$25.50$27.60$26.55$18.48 06/29$8.70–$27.70$25.50--
$200.00Jan 15$29.80$33.40$31.60$29.04 07/01$11.40–$32.30$29.80--
$200.00Feb 19$32.90$35.80$34.35$36.30 07/09$13.05–$35.15$34.35--
$200.00Jan 21$51.50$56.00$53.75$38.00 06/24$28.75–$54.50$51.50--
$220.00Jul 17$0.10$1.90$1.00$1.10 07/09$0.60–$2.10$1.00--
$220.00Aug 21$6.20$9.30$7.75$9.08 07/09$0.88–$9.00$7.75--
$220.00Nov 20$16.00$18.40$17.20$18.00 07/06$5.00–$18.25$17.205
$220.00Jan 15$20.50$23.70$22.10$23.74 07/10$7.25–$23.00$22.10--
$220.00Jan 21$43.00$48.00$45.50$45.00 07/07$23.00–$46.00$45.00--
$195.00Jul 17$12.30$15.10$13.70$9.40 07/08$0.65–$15.05$12.30356
$195.00Aug 21$18.90$21.90$20.40$16.80 07/08$3.40–$21.75$18.9097
$195.00Nov 20$28.30$30.40$29.35$11.20 06/23$10.05–$30.30$28.30--
$195.00Jan 15$32.00$35.90$33.95$20.00 05/29$13.25–$34.95$32.00--
$195.00Feb 19$35.10$39.00$37.05$36.46 07/02$14.75–$37.85$36.46--
$190.00Jul 17$16.50$20.20$18.35$18.80 07/09$1.13–$19.10$18.35--
$190.00Aug 21$22.30$25.30$23.80$24.75 07/09$4.25–$24.65$23.80--
$190.00Nov 20$31.50$34.30$32.90$12.70 06/23$11.55–$33.65$31.50--
$190.00Jan 15$35.20$38.80$37.00$20.00 06/15$14.50–$37.65$35.20--
$190.00Feb 19$38.10$41.90$40.00$40.02 07/10$16.35–$41.05$40.00--
$190.00Jan 21$56.50$61.00$58.75$32.73 05/21$32.50–$59.25$56.50--
$230.00Jul 17$0.00$0.95$0.48$0.30 07/09$0.15–$1.25$0.30--
$230.00Aug 21$3.20$5.20$4.20$5.30 07/09$0.53–$6.20$4.20--
$230.00Nov 20$12.30$14.70$13.50$9.10 06/29$3.50–$14.75$12.30--
$230.00Jan 15$16.50$19.30$17.90$11.40 06/25$5.70–$19.05$16.50--
$230.00Feb 19$19.50$23.50$21.50$15.20 06/25$6.85–$22.15$19.50--
$230.00Jan 21$39.50$43.50$41.50$17.00 05/26$20.50–$42.25$39.50--
$185.00Jul 17$21.20$25.10$23.15$25.10 07/10$1.75–$24.15$23.15--
$185.00Aug 21$26.40$27.70$27.05$26.95 07/10$5.55–$28.25$26.95--
$185.00Nov 20$34.30$36.70$35.50$14.70 06/23$13.20–$36.60$34.30--
$185.00Jan 15$38.50$41.80$40.15$21.85 06/15$16.20–$40.80$38.50--
$185.00Feb 19$40.90$44.70$42.80$30.80 06/25$18.00–$43.60$40.90--
$185.00Jan 21$59.00$63.50$61.25$45.87 06/24$34.25–$61.75$59.00--
$180.00Jul 17$27.20$30.10$28.65$27.28 07/02$2.78–$29.00$27.28--
$180.00Aug 21$29.70$31.90$30.80$30.95 07/02$7.10–$32.65$30.80306
$180.00Nov 20$37.60$41.10$39.35$39.34 07/09$15.00–$40.00$39.34--
$180.00Jan 15$41.80$45.10$43.45$26.00 06/12$18.10–$43.75$41.80--
$180.00Feb 19$44.10$47.80$45.95$46.23 07/09$19.90–$46.70$45.95--
$180.00Jan 21$61.50$66.00$63.75$35.60 05/21$36.20–$64.50$61.50--
$240.00Jul 17$0.00$1.50$0.75$0.05 06/24$0.10–$1.13$0.05--
$240.00Aug 21$1.00$4.50$2.75$3.26 07/10$0.28–$3.68$2.75--
$240.00Nov 20$9.30$12.40$10.85$11.10 07/09$2.25–$11.55$10.85--
$240.00Jan 15$13.50$17.30$15.40$10.53 06/25$4.45–$15.95$13.50--
$240.00Feb 19$16.50$19.70$18.10$12.10 06/25$5.60–$18.95$16.50--
$240.00Jan 21$35.50$40.00$37.75$30.50 06/25$18.00–$38.75$35.50--
$175.00Jul 17$31.50$34.20$32.85$29.24 07/08$4.30–$33.70$31.50--
$175.00Aug 21$34.10$36.90$35.50$37.70 07/10$9.00–$36.70$35.50--
$175.00Jan 15$44.80$47.50$46.15$21.17 05/20$19.70–$47.35$44.80--
$175.00Feb 19$47.60$50.00$48.80$24.20 06/23$22.00–$49.70$47.60--
$175.00Jan 21$64.00$68.80$66.40$65.00 07/01$38.25–$67.20$65.00--
$170.00Jul 17$36.30$40.10$38.20$36.40 07/01$6.25–$38.85$36.40--
$170.00Aug 21$38.70$41.10$39.90$38.50 07/02$11.20–$40.95$38.70--
$170.00Nov 20$44.70$48.40$46.55$27.90 06/10$18.85–$47.45$44.70--
$170.00Jan 15$48.00$51.70$49.85$33.80 06/10$21.75–$50.90$48.00--
$250.00Aug 21$0.60$3.00$1.80$2.20 07/06$0.45–$2.45$1.80--
$250.00Nov 20$7.60$9.30$8.45$5.13 06/09$1.50–$9.25$7.60--
$250.00Jan 15$10.50$13.90$12.20$11.60 07/06$3.55–$12.95$11.60--
$250.00Feb 19$13.60$16.80$15.20$15.30 07/09$4.50–$15.90$15.20--
$250.00Jan 21$32.50$36.80$34.65$26.13 06/26$15.90–$35.25$32.50--
$165.00Jul 17$41.30$45.10$43.20$26.43 06/29$8.85–$43.55$41.30--
$165.00Aug 21$43.10$45.90$44.50$29.01 06/09$13.80–$45.65$43.10--
$165.00Nov 20$48.90$52.30$50.60$22.35 05/22$21.35–$51.30$48.90--
$165.00Jan 15$52.20$55.40$53.80$50.10 07/01$24.10–$54.40$52.20--
$160.00Jul 17$46.30$50.00$48.15$50.61 07/10$12.00–$48.90$48.15--
$160.00Aug 21$47.40$50.80$49.10$33.30 06/30$16.50–$50.35$47.40--
$160.00Nov 20$52.50$56.40$54.45$49.00 07/08$23.70–$55.35$52.50--
$160.00Feb 19$57.90$61.60$59.75$47.75 06/30$29.10–$60.65$57.90--
$260.00Aug 21$0.75$3.20$1.98$2.20 07/02$0.38–$2.40$1.98--
$260.00Nov 20$5.20$7.00$6.10$1.70 06/17$1.05–$7.05$5.206
$260.00Jan 15$8.10$11.60$9.85$6.20 06/30$2.83–$10.35$8.10--
$260.00Jan 21$29.50$34.00$31.75$24.70 06/30$14.25–$32.25$29.50--
$155.00Jul 17$51.50$54.80$53.15$48.70 07/01$15.60–$53.85$51.50--
$155.00Aug 21$52.60$55.30$53.95$34.95 06/25$19.50–$55.40$52.60--
$150.00Jul 17$56.50$59.20$57.85$19.89 06/18$19.05–$59.05$56.50--
$150.00Aug 21$57.60$60.10$58.85$40.65 06/25$22.95–$60.20$57.6017
$150.00Feb 19$65.40$69.40$67.40$50.00 06/24$34.75–$68.30$65.40--
$150.00Jan 21$79.00$83.00$81.00$67.15 06/26$49.75–$82.00$79.00--
$270.00Aug 21$0.40$0.90$0.65$1.80 07/02$0.45–$1.80$0.65--
$270.00Nov 20$3.70$5.40$4.55$5.20 07/01$0.63–$5.45$4.55--
$270.00Jan 15$6.00$9.70$7.85$4.80 06/30$2.48–$8.55$6.00--
$270.00Jan 21$26.50$31.50$29.00$22.30 06/30$12.45–$29.75$26.50--
$140.00Jan 15$72.10$75.70$73.90$59.00 06/25$39.15–$74.90$72.10--
$280.00Nov 20$2.65$4.70$3.68$1.70 06/25$0.48–$4.55$2.65--
$280.00Jan 15$4.50$7.80$6.15$7.00 07/07$1.85–$6.75$6.15--
$280.00Jan 21$24.00$29.00$26.50$20.20 06/30$10.50–$27.00$24.00--
$135.00Jan 15$76.50$80.20$78.35$60.00 06/09$42.80–$79.50$76.50--
$135.00Jan 21$89.00$93.00$91.00$67.65 06/03$57.75–$92.25$89.00--
$130.00Jan 21$93.00$97.50$95.25$93.23 07/06$60.75–$95.75$93.23--
$290.00Jan 15$3.40$6.50$4.95$1.90 06/16$1.70–$5.60$3.40--
$120.00Jan 21$100.50$104.50$102.50$64.00 05/26$67.00–$103.25$100.50--
$300.00Nov 20$1.05$3.00$2.03$2.30 07/08$1.78–$2.60$2.03--
$300.00Jan 15$2.60$4.90$3.75$3.80 07/06$1.55–$4.40$3.75--
$300.00Jan 21$19.50$24.50$22.00$21.20 07/02$8.10–$22.50$21.20--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$2.50$6.50$4.50$9.90 07/08$4.50–$42.40$4.50--
$210.00Aug 21$11.30$14.50$12.90$13.50 07/09$12.90–$43.55$12.9025
$200.00Jul 17$0.05$2.25$1.15$2.22 07/10$1.15–$32.80$1.15--
$200.00Aug 21$6.20$9.40$7.80$8.70 07/07$7.80–$34.50$7.8063
$220.00Aug 21$16.90$20.30$18.60$54.50 05/26$18.60–$52.85$18.60--
$195.00Jul 17$0.00$1.10$0.55$1.23 07/10$0.55–$28.20$0.5598
$195.00Aug 21$4.20$8.10$6.15$6.58 07/09$6.15–$30.25$6.15226
$190.00Jul 17$0.00$0.45$0.23$0.64 07/09$0.23–$23.60$0.23--
$190.00Aug 21$2.75$6.30$4.53$6.20 07/06$4.53–$26.05$4.53--
$190.00Jan 15$12.50$16.60$14.55$30.22 05/19$14.55–$33.00$14.55--
$190.00Jan 21$26.00$31.00$28.50$40.72 05/19$28.50–$43.75$28.50--
$230.00Jul 17$20.00$23.70$21.85$46.90 06/02$21.70–$62.30$21.85--
$230.00Aug 21$24.00$27.50$25.75$40.00 06/30$25.75–$62.60$25.75--
$185.00Jul 17$0.00$1.35$0.68$1.32 07/01$0.30–$19.10$0.68--
$185.00Aug 21$2.80$3.70$3.25$5.10 07/08$3.25–$22.65$3.25--
$185.00Nov 20$8.50$11.70$10.10$19.25 06/01$10.10–$27.80$10.10--
$185.00Jan 15$11.10$14.40$12.75$22.76 06/24$12.55–$29.90$12.75--
$180.00Jul 17$0.00$1.95$0.98$0.55 07/02$0.35–$14.85$0.55--
$180.00Aug 21$0.90$2.85$1.88$3.80 07/08$1.88–$19.25$1.88--
$180.00Jan 15$9.40$12.90$11.15$12.32 07/01$10.70–$26.75$11.15--
$240.00Jul 17$30.00$33.70$31.85$35.50 07/06$31.60–$72.45$31.85--
$175.00Jul 17$0.00$1.95$0.98$1.10 07/10$0.13–$11.45$0.98--
$175.00Aug 21$1.55$2.15$1.85$1.70 07/10$1.85–$15.90$1.70--
$175.00Nov 20$5.50$9.10$7.30$10.88 06/29$7.10–$21.75$7.30--
$175.00Jan 15$7.70$11.00$9.35$10.80 07/01$9.05–$24.15$9.35--
$175.00Jan 21$19.50$24.50$22.00$26.70 06/29$22.00–$34.75$22.00--
$170.00Jul 17$0.00$2.15$1.08$1.01 07/09$0.25–$8.45$1.01--
$170.00Aug 21$0.95$1.95$1.45$1.40 07/10$1.45–$13.15$1.40643
$170.00Nov 20$5.10$6.70$5.90$6.98 07/09$5.90–$19.15$5.90--
$170.00Jan 15$6.30$10.00$8.15$11.00 06/29$7.85–$21.45$8.15--
$250.00Jan 15$48.30$51.80$50.05$50.00 07/09$49.70–$83.40$50.00--
$165.00Jul 17$0.00$2.15$1.08$1.10 07/08$0.20–$6.00$1.08--
$165.00Aug 21$0.70$1.70$1.20$1.03 07/09$0.75–$10.75$1.03--
$165.00Nov 20$3.70$6.60$5.15$15.60 06/18$4.95–$16.35$5.15--
$165.00Jan 15$5.20$8.30$6.75$7.00 07/07$6.70–$18.60$6.75--
$160.00Jul 17$0.00$2.15$1.08$1.05 07/08$0.13–$4.15$1.05--
$160.00Aug 21$0.60$1.90$1.25$0.71 07/07$0.57–$8.50$0.71--
$160.00Nov 20$2.80$5.30$4.05$8.30 06/25$3.95–$14.05$4.05--
$160.00Jan 15$4.30$6.90$5.60$6.55 07/01$5.60–$16.30$5.60--
$155.00Jul 17$0.00$2.15$1.08$2.15 07/08$0.13–$2.80$1.08--
$155.00Aug 21$0.40$0.60$0.50$0.50 07/08$0.33–$6.65$0.50--
$155.00Nov 20$1.75$4.90$3.33$5.60 06/29$3.10–$11.95$3.33--
$155.00Jan 15$3.40$6.20$4.80$5.20 07/08$4.40–$14.05$4.80--
$150.00Jul 17$0.00$0.50$0.25$2.11 07/08$0.08–$1.78$0.25--
$150.00Aug 21$0.25$2.60$1.43$0.30 07/07$0.28–$4.90$0.30--
$150.00Jan 15$3.00$4.80$3.90$4.30 07/08$3.50–$12.15$3.90--
$150.00Jan 21$11.00$15.50$13.25$14.00 07/01$13.10–$22.25$13.25--
$145.00Jul 17$0.00$2.15$1.08$0.30 06/24$0.25–$1.70$0.30--
$145.00Aug 21$0.00$2.45$1.23$2.10 06/24$0.23–$3.80$1.23--
$145.00Nov 20$0.70$3.60$2.15$2.65 07/02$1.78–$8.30$2.15--
$145.00Jan 15$1.70$4.60$3.15$3.60 07/08$3.05–$10.50$3.15--
$140.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.08–$1.27$0.15--
$140.00Aug 21$0.00$2.35$1.18$2.40 06/23$0.20–$2.88$1.18--
$140.00Nov 20$0.30$3.30$1.80$1.90 07/09$1.38–$7.05$1.80--
$140.00Jan 15$1.10$4.00$2.55$3.87 06/30$2.50–$8.85$2.55--
$135.00Jul 17$0.00$2.15$1.08$0.65 06/18$0.23–$1.20$0.65--
$135.00Aug 21$0.00$2.30$1.15$1.33 06/26$0.57–$2.03$1.15--
$135.00Nov 20$0.05$2.80$1.42$1.55 07/09$0.83–$5.80$1.42--
$135.00Jan 15$0.65$4.40$2.53$2.70 07/02$1.48–$7.35$2.53--
$130.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.23–$1.98$0.40--
$130.00Jan 15$0.35$3.50$1.93$6.70 05/21$1.33–$6.15$1.93--
$130.00Jan 21$6.00$10.50$8.25$10.63 06/26$7.80–$14.25$8.25--
$125.00Nov 20$0.00$1.40$0.70$1.55 06/26$0.50–$3.80$0.70--
$125.00Jan 15$0.05$3.30$1.67$1.70 07/09$0.90–$5.20$1.67--
$120.00Jul 17$0.00$2.15$1.08$0.82 06/18$0.48–$1.10$0.82--
$120.00Aug 21$0.00$2.15$1.08$0.60 06/12$0.63–$1.27$0.60--
$120.00Nov 20$0.05$2.75$1.40$1.15 06/26$0.40–$3.50$1.15--
$120.00Jan 15$0.00$3.10$1.55$2.50 06/25$0.75–$4.20$1.55--
$115.00Nov 20$0.00$1.00$0.50$0.90 06/26$0.30–$2.48$0.50--
$115.00Jan 21$3.00$8.00$5.50$7.12 06/26$4.50–$9.50$5.50--
$110.00Jan 15$0.00$2.75$1.38$2.22 06/24$0.50–$2.73$1.38--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.68–$1.65$0.30--
$90.00Jan 21$0.40$3.60$2.00$4.20 06/04$1.75–$4.50$2.00--
$85.00Jan 15$0.00$0.80$0.40--$0.40–$0.40—--5

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 40
Total Puts 85
Put/Call Ratio 2.12
Net Difference -45

Prior's Put/Call Breakdown

Total Calls 509
Total Puts 1,319
Put/Call Ratio 2.59
Net Difference -810

Prior 7-Day Put/Call Summary

Total Calls 2,979
Total Puts 2,245
Average Put/Call Ratio 0.85
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All