Tour v344
IQV
IQVIA HLDGS INC
$210.49 +1.78%
(7/15 18:45) ◀
|
Thursday, July 16, 2026 (6:37pm)
January 2026
|
▶ (7/17 18:43)
◀ 7/16 18:37 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,369
Calls: 731 (53%)
Puts: 638 (47%)
Prior (07/15) 151
Calls: 133 (88%)
Puts: 18 (12%)
Current vs Prior +806.62%
Calls: +449.62% (Calls)
Puts: +3444.44% (Puts)
Prior 7-Day Total 3,085
Calls: 1,373 (45%)
Puts: 1,712 (55%)
Prior 7-Day Average 440
Calls: 196 (45%)
Puts: 244 (55%)
Current vs Prior 7-Day Avg +210.63%
Calls: +272.69%
Puts: +160.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $744.6K
Calls: $300.5K (40%)
Puts: $444.1K (60%)
Prior (07/15) $183.0K
Calls: $180.2K (98%)
Puts: $2.8K (2%)
Current vs Prior +306.82%
Calls: +66.76%
Puts: +15489.51%
Prior 7-Day Total $1.27M
Calls: $959.8K (76%)
Puts: $309.1K (24%)
Prior 7-Day Average $181.3K
Calls: $137.1K (76%)
Puts: $44.2K (24%)
Current vs Prior 7-Day Avg +310.76%
Calls: +119.14%
Puts: +905.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.87
Prior (07/15) 0.14
Current vs Prior +544.89%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -9.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 3,094
Calls: 1,093 (35%)
Puts: 2,001 (65%)
Prior (07/15) 1,533
Calls: 1,427 (93%)
Puts: 106 (7%)
Current vs Prior +101.83%
Prior 7-Day Total 24,227
Calls: 14,736 (61%)
Puts: 9,491 (39%)
Prior 7-Day Average 3,461
Calls: 2,105 (61%)
Puts: 1,355 (39%)
Current vs Prior 7-Day Avg -10.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.82% | 14.16%5.82% | 14.16%
Prior 6.14% | 14.02%6.14% | 14.02%
Current vs Prior -5.23% | +0.96%-5.23% | +0.96%
Prior 7-Day Avg 7.28% | 14.69%7.28% | 14.69%
Current vs 7-Day Avg -20.04% | -3.65%-20.04% | -3.65%
Prior 7-Day Eod 6.14% | 14.02%6.14% | 14.02%
Current vs 7-Day Eod -5.23% | +0.96%-5.23% | +0.96%
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

Massive premium surge with dollar volume up 307% vs prior. Dollar volume significantly above 7-day average (311% higher). Unusually high activity with volume up 807% vs prior - elevated interest. Volume explosion - 211% above 7-day average (1,369 vs avg 440).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.4%, best 6.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2136.4039.00$37.706.9%10.9030
$180.00Aug 2131.6034.10$32.857.6%50.87306
$160.00Jul 1748.5052.40$50.457.7%10.94--
PUTS (0)
No puts meet the criteria

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 0.83, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1718.6022.30$20.4518.1%100.99--
$195.00Jul 1714.2017.20$15.7019.1%10.96--
$200.00Jul 179.1011.50$10.3023.3%50.95--
$160.00Jul 1748.5052.40$50.457.7%10.94--
$175.00Aug 2136.4039.00$37.706.9%10.9030
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.3K, top 597)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.452.15$1.8038.9%5950.1317
$220.00Jul 170.000.45$0.23195.7%330.08566
$260.00Aug 210.802.10$1.4589.7%310.105
$190.00Aug 2123.5026.80$25.1513.1%170.77--
$190.00Jul 1718.6022.30$20.4518.1%100.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 216.408.20$7.3024.7%5970.3468
$165.00Aug 210.251.70$0.98148.0%140.06603
$170.00Aug 210.903.20$2.05112.2%140.10643
$185.00Aug 212.503.20$2.8524.6%50.1735
$180.00Aug 211.852.45$2.1527.9%30.13640

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 42.1%, max 94.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 2194.2%48.6%94.0%27--
$220.00Jul 17Aug 2161.1%46.0%32.7%36709
$210.00Jul 17Aug 2148.5%44.7%8.4%6--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2161.4%46.1%33.4%59868

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 99.00, avg 13.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.35$9.65$0.3527.57$250.35
$210.00$220.00Jul 17$2.12$7.88$2.123.72$212.12
$220.00$250.00Aug 21$6.40$23.60$6.403.69$226.40
$210.00$220.00Aug 21$4.55$5.45$4.551.20$214.55
$190.00$210.00Aug 21$12.40$7.60$12.400.61$202.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Aug 21$0.10$9.90$0.1099.00$179.90
$185.00$180.00Aug 21$0.70$4.30$0.706.14$184.30
$195.00$190.00Aug 21$0.95$4.05$0.954.26$194.05
$170.00$165.00Aug 21$1.07$3.93$1.073.67$168.93
$190.00$185.00Aug 21$1.70$3.30$1.701.94$188.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 32.33, avg 4.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 21$4.85$4.85$0.1532.33$179.85
$190.00$195.00Jul 17$4.75$4.75$0.2519.00$194.75
$200.00$210.00Jul 17$7.95$7.95$2.053.88$207.95
$180.00$190.00Aug 21$7.70$7.70$2.303.35$187.70
$190.00$210.00Aug 21$12.40$12.40$7.601.63$202.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$1.80$1.80$3.200.56$198.20
$190.00$185.00Aug 21$1.70$1.70$3.300.52$188.30
$170.00$165.00Aug 21$1.07$1.07$3.930.27$168.93
$195.00$190.00Aug 21$0.95$0.95$4.050.23$194.05
$185.00$180.00Aug 21$0.70$0.70$4.300.16$184.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.56, cheapest $4.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$4.7094.2%48.6%
$220.00Jul 17Aug 21$7.9761.1%46.0%
$210.00Jul 17Aug 21$10.4048.5%44.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$7.1761.4%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.96% of stock, avg 11.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$10.30$0.13$10.43$189.57$210.434.96%
$190.00Aug 21$25.15$4.55$29.70$160.30$219.7014.11%
$180.00Aug 21$32.85$2.15$35.00$145.00$215.0016.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.71% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$180.00Aug 21$1.45$2.15$3.60$176.40$263.60
$250.00$180.00Aug 21$1.80$2.15$3.95$176.05$253.95
$260.00$185.00Aug 21$1.45$2.85$4.30$180.70$264.30
$250.00$185.00Aug 21$1.80$2.85$4.65$180.35$254.65
$260.00$190.00Aug 21$1.45$4.55$6.00$184.00$266.00
$250.00$190.00Aug 21$1.80$4.55$6.35$183.65$256.35
$260.00$195.00Aug 21$1.45$5.50$6.95$188.05$266.95
$250.00$195.00Aug 21$1.80$5.50$7.30$187.70$257.30
$260.00$200.00Aug 21$1.45$7.30$8.75$191.25$268.75
$250.00$200.00Aug 21$1.80$7.30$9.10$190.90$259.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 7.13, avg credit $6.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/190Aug 21$8.77$1.237.13$161.23$188.77
165/170190/210Aug 21$13.47$6.532.06$156.53$203.47
180/185190/210Aug 21$13.10$6.901.90$171.90$203.10
195/200210/220Aug 21$6.35$3.651.74$193.65$216.35
170/180190/210Aug 21$12.50$7.501.67$167.50$202.50
185/190210/220Aug 21$6.25$3.751.67$183.75$216.25
165/170210/220Aug 21$5.62$4.381.28$164.38$215.62
190/195210/220Aug 21$5.50$4.501.22$189.50$215.50
180/185210/220Aug 21$5.25$4.751.11$179.75$215.25
170/180210/220Aug 21$4.65$5.350.87$175.35$214.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 4.88, cheapest $0.85)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$5.83$4.170.72
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.85$4.154.88
$180.00$185.00$190.00Aug 21$1.00$4.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.35, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$210.001:2Aug 21-$0.35$19.65
$250.00$260.001:2Aug 21-$1.10$8.90
$210.00$220.001:2Aug 21-$3.65$6.35
$195.00$200.001:2Jul 17-$4.90$0.10
$220.00$250.001:2Aug 21$4.60$25.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$1.95$8.05
$190.00$185.001:2Aug 21-$1.15$3.85
$185.00$180.001:2Aug 21-$1.45$3.55
$195.00$190.001:2Aug 21-$3.60$1.40
$200.00$195.001:2Aug 21-$3.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.52%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$7.400.414.5%3.52%8.03%3143
$250.00Aug 21$1.450.1318.8%0.69%19.46%59517
$260.00Aug 21$0.800.1023.5%0.38%23.90%315

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. 173 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 $175.00 08-21 call last traded $37.70 on 07/10 (now $36.40/$39.00) — try a limit near $37.70. Also watch the $180.00 08-21 call last traded $30.95 on 07/02 (now $31.60/$34.10) — try a limit near $31.60; the $240.00 01-21 call last traded $30.50 on 06/25 (now $37.00/$40.40) — try a limit near $37.00. Most tradeable put: the $190.00 08-21 put last traded $6.20 on 07/06 (now $4.00/$5.10) — try a limit near $4.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$1.30$3.40$2.35$3.32 07/10$0.20–$5.30$2.35--
$210.00Aug 21$11.90$13.60$12.75$12.00 07/09$1.48–$13.00$12.00--
$210.00Nov 20$21.40$25.00$23.20$22.30 07/09$6.70–$23.20$22.30--
$210.00Jan 15$26.10$29.50$27.80$21.60 07/01$9.10–$27.80$26.10--
$210.00Feb 19$29.20$32.70$30.95$29.40 07/09$10.85–$30.95$29.40--
$210.00Jan 21$48.50$52.50$50.50$24.00 06/18$25.50–$50.50$48.50--
$220.00Jul 17$0.00$0.45$0.23$1.10 07/09$0.22–$2.10$0.23566
$220.00Aug 21$7.40$9.00$8.20$9.08 07/09$0.88–$9.00$8.20143
$220.00Nov 20$17.20$20.50$18.85$18.00 07/06$5.00–$18.85$18.00--
$220.00Jan 15$21.70$24.70$23.20$23.74 07/10$7.25–$23.20$23.20--
$220.00Jan 21$44.50$48.40$46.45$45.00 07/07$23.00–$46.45$45.00--
$200.00Jul 17$9.10$11.50$10.30$10.50 07/09$0.48–$11.15$10.30--
$200.00Aug 21$17.50$18.80$18.15$16.70 07/10$2.58–$18.45$17.50--
$200.00Nov 20$27.20$30.10$28.65$18.48 06/29$8.70–$28.65$27.20--
$200.00Jan 15$31.40$34.30$32.85$29.04 07/01$11.40–$32.85$31.40--
$200.00Feb 19$34.40$37.50$35.95$36.30 07/09$13.05–$35.95$35.95--
$200.00Jan 21$53.00$57.00$55.00$38.00 06/24$28.75–$55.00$53.00--
$195.00Jul 17$14.20$17.20$15.70$9.40 07/08$0.65–$15.70$14.20--
$195.00Aug 21$21.00$22.50$21.75$16.80 07/08$3.40–$21.75$21.00--
$195.00Nov 20$29.80$32.80$31.30$11.20 06/23$10.05–$31.30$29.80--
$195.00Jan 15$34.10$37.20$35.65$20.00 05/29$13.25–$35.65$34.10--
$195.00Feb 19$37.10$40.40$38.75$36.46 07/02$14.75–$38.75$37.10--
$230.00Jul 17$0.00$2.15$1.08$0.30 07/09$0.15–$1.25$0.30--
$230.00Aug 21$4.60$6.30$5.45$5.30 07/09$0.53–$6.20$5.30--
$230.00Nov 20$13.40$16.40$14.90$9.10 06/29$3.50–$14.90$13.40--
$230.00Jan 15$18.00$20.60$19.30$11.40 06/25$5.70–$19.30$18.00--
$230.00Feb 19$20.50$24.30$22.40$15.20 06/25$6.85–$22.40$20.50--
$230.00Jan 21$41.00$44.50$42.75$17.00 05/26$20.50–$42.75$41.00--
$190.00Jul 17$18.60$22.30$20.45$18.80 07/09$1.13–$20.45$18.80--
$190.00Aug 21$23.50$26.80$25.15$24.75 07/09$4.25–$25.15$24.75--
$190.00Nov 20$33.00$36.20$34.60$12.70 06/23$11.55–$34.60$33.00--
$190.00Jan 15$36.80$40.20$38.50$20.00 06/15$14.50–$38.50$36.80--
$190.00Feb 19$39.50$43.60$41.55$40.02 07/10$16.35–$41.55$40.02--
$190.00Jan 21$58.00$62.40$60.20$32.73 05/21$32.50–$60.20$58.00--
$185.00Jul 17$23.60$27.30$25.45$25.10 07/10$1.75–$25.45$25.10--
$185.00Aug 21$28.00$30.00$29.00$26.95 07/10$5.55–$29.00$28.00--
$185.00Nov 20$36.30$39.60$37.95$14.70 06/23$13.20–$37.95$36.30--
$185.00Jan 15$39.90$43.60$41.75$21.85 06/15$16.20–$41.75$39.90--
$185.00Feb 19$42.50$46.50$44.50$30.80 06/25$18.00–$44.50$42.50--
$185.00Jan 21$60.50$64.80$62.65$45.87 06/24$34.25–$62.65$60.50--
$240.00Jul 17$0.00$2.15$1.08$0.05 06/24$0.10–$1.10$0.05--
$240.00Aug 21$2.65$3.50$3.08$3.26 07/10$0.28–$3.68$3.08--
$240.00Nov 20$10.40$13.00$11.70$11.10 07/09$2.25–$11.70$11.10--
$240.00Jan 15$14.70$17.50$16.10$10.53 06/25$4.45–$16.10$14.70--
$240.00Feb 19$17.30$20.80$19.05$12.10 06/25$5.60–$19.05$17.30--
$240.00Jan 21$37.00$40.40$38.70$30.50 06/25$18.00–$38.75$37.0016
$180.00Jul 17$28.60$32.20$30.40$27.28 07/02$2.78–$30.40$28.60--
$180.00Aug 21$31.60$34.10$32.85$30.95 07/02$7.10–$32.85$31.60306
$180.00Nov 20$39.70$42.90$41.30$39.34 07/09$15.00–$41.30$39.70--
$180.00Jan 15$43.50$47.00$45.25$26.00 06/12$18.10–$45.25$43.50--
$180.00Feb 19$45.80$49.70$47.75$46.23 07/09$19.90–$47.75$46.23--
$180.00Jan 21$63.00$67.00$65.00$35.60 05/21$36.20–$65.00$63.00--
$175.00Jul 17$33.60$36.50$35.05$29.24 07/08$4.30–$35.05$33.60--
$175.00Aug 21$36.40$39.00$37.70$37.70 07/10$9.00–$37.70$37.7030
$175.00Jan 15$46.90$50.00$48.45$21.17 05/20$19.70–$48.45$46.90--
$175.00Feb 19$49.20$53.00$51.10$24.20 06/23$22.00–$51.10$49.20--
$175.00Jan 21$66.00$70.10$68.05$65.00 07/01$38.25–$68.05$66.00--
$250.00Aug 21$1.45$2.15$1.80$2.20 07/06$0.45–$2.45$1.8017
$250.00Nov 20$8.20$10.50$9.35$5.13 06/09$1.50–$9.35$8.2010
$250.00Jan 15$11.80$14.60$13.20$11.60 07/06$3.55–$13.20$11.80--
$250.00Feb 19$14.10$17.80$15.95$15.30 07/09$4.50–$15.95$15.30--
$250.00Jan 21$34.30$37.10$35.70$26.13 06/26$15.90–$35.70$34.30--
$170.00Jul 17$38.60$41.40$40.00$36.40 07/01$6.25–$40.00$38.60--
$170.00Aug 21$40.50$43.60$42.05$38.50 07/02$11.20–$42.05$40.50--
$170.00Nov 20$46.80$50.40$48.60$27.90 06/10$18.85–$48.60$46.80--
$170.00Jan 15$50.20$53.90$52.05$33.80 06/10$21.75–$52.05$50.20--
$165.00Jul 17$43.50$47.30$45.40$26.43 06/29$8.85–$45.40$43.50--
$165.00Aug 21$45.20$48.10$46.65$29.01 06/09$13.80–$46.65$45.20--
$165.00Nov 20$50.80$54.40$52.60$22.35 05/22$21.35–$52.60$50.80--
$165.00Jan 15$53.80$57.60$55.70$50.10 07/01$24.10–$55.70$53.80--
$260.00Aug 21$0.80$2.10$1.45$2.20 07/02$0.38–$2.40$1.455
$260.00Nov 20$5.70$8.20$6.95$1.70 06/17$1.05–$7.05$5.70--
$260.00Jan 15$9.10$12.30$10.70$6.20 06/30$2.83–$10.70$9.10--
$260.00Jan 21$30.50$35.00$32.75$24.70 06/30$14.25–$32.75$30.50--
$160.00Jul 17$48.50$52.40$50.45$50.61 07/10$12.00–$50.45$50.45--
$160.00Aug 21$50.60$52.90$51.75$33.30 06/30$16.50–$51.75$50.60--
$160.00Nov 20$54.90$58.50$56.70$49.00 07/08$23.70–$56.70$54.90--
$160.00Feb 19$59.90$63.60$61.75$47.75 06/30$29.10–$61.75$59.90--
$155.00Jul 17$54.50$56.50$55.50$48.70 07/01$15.60–$55.50$54.50--
$155.00Aug 21$54.80$58.20$56.50$34.95 06/25$19.50–$56.50$54.80--
$270.00Aug 21$0.15$2.85$1.50$1.80 07/02$0.45–$1.80$1.50--
$270.00Nov 20$4.20$6.90$5.55$5.20 07/01$0.63–$5.55$5.20--
$270.00Jan 15$6.90$10.10$8.50$4.80 06/30$2.48–$8.55$6.90--
$270.00Jan 21$27.50$32.40$29.95$22.30 06/30$12.45–$29.95$27.50--
$150.00Jul 17$59.10$61.50$60.30$19.89 06/18$19.05–$60.30$59.10--
$150.00Aug 21$60.00$62.90$61.45$40.65 06/25$22.95–$61.45$60.00--
$150.00Feb 19$67.60$71.40$69.50$50.00 06/24$34.75–$69.50$67.60--
$150.00Jan 21$81.00$85.50$83.25$67.15 06/26$49.75–$83.25$81.00--
$280.00Nov 20$3.00$5.40$4.20$1.70 06/25$0.48–$4.55$3.00--
$280.00Jan 15$5.10$8.40$6.75$7.00 07/07$1.85–$6.75$6.75--
$280.00Jan 21$25.00$29.70$27.35$20.20 06/30$10.50–$27.35$25.00--
$140.00Jan 15$74.80$78.20$76.50$59.00 06/25$39.15–$76.50$74.80--
$135.00Jan 15$79.00$82.70$80.85$60.00 06/09$42.80–$80.85$79.00--
$135.00Jan 21$91.50$94.80$93.15$67.65 06/03$57.75–$93.15$91.50--
$290.00Jan 15$3.80$6.80$5.30$1.90 06/16$1.70–$5.60$3.80--
$130.00Jan 21$95.00$98.70$96.85$93.23 07/06$60.75–$96.85$95.00--
$300.00Nov 20$1.55$4.00$2.78$2.30 07/08$1.78–$2.78$2.30--
$300.00Jan 15$2.80$5.50$4.15$3.80 07/06$1.55–$4.40$3.80--
$300.00Jan 21$20.50$25.00$22.75$21.20 07/02$8.10–$22.75$21.20--
$120.00Jan 21$102.50$106.00$104.25$64.00 05/26$67.00–$104.25$102.50--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$0.05$3.50$1.78$9.90 07/08$1.78–$42.40$1.78--
$210.00Aug 21$10.70$12.30$11.50$13.50 07/09$11.50–$43.55$11.50--
$220.00Aug 21$16.20$17.90$17.05$54.50 05/26$17.05–$52.85$17.05--
$200.00Jul 17$0.05$0.20$0.13$2.22 07/10$0.13–$32.80$0.13--
$200.00Aug 21$6.40$8.20$7.30$8.70 07/07$7.30–$34.50$7.3068
$195.00Jul 17$0.00$0.30$0.15$1.23 07/10$0.15–$28.20$0.15--
$195.00Aug 21$4.60$6.40$5.50$6.58 07/09$5.50–$30.25$5.50--
$230.00Jul 17$18.30$20.60$19.45$46.90 06/02$19.45–$62.30$19.45--
$230.00Aug 21$23.40$25.00$24.20$40.00 06/30$24.20–$62.60$24.20--
$190.00Jul 17$0.00$0.10$0.05$0.64 07/09$0.05–$23.60$0.05--
$190.00Aug 21$4.00$5.10$4.55$6.20 07/06$4.53–$26.05$4.5512
$190.00Jan 15$12.60$15.40$14.00$30.22 05/19$14.00–$33.00$14.00--
$190.00Jan 21$25.50$29.60$27.55$40.72 05/19$27.55–$43.75$27.55--
$185.00Jul 17$0.00$0.05$0.03$1.32 07/01$0.03–$19.10$0.03--
$185.00Aug 21$2.50$3.20$2.85$5.10 07/08$2.85–$22.65$2.8535
$185.00Nov 20$8.20$11.00$9.60$19.25 06/01$9.60–$27.80$9.60--
$185.00Jan 15$10.90$13.70$12.30$22.76 06/24$12.30–$29.90$12.30--
$240.00Jul 17$28.00$31.50$29.75$35.50 07/06$29.75–$72.45$29.75--
$180.00Jul 17$0.00$2.15$1.08$0.55 07/02$0.35–$14.85$0.55--
$180.00Aug 21$1.85$2.45$2.15$3.80 07/08$1.88–$19.25$2.15640
$180.00Jan 15$9.00$12.30$10.65$12.32 07/01$10.65–$26.75$10.65--
$175.00Jul 17$0.00$2.15$1.08$1.10 07/10$0.13–$11.45$1.08--
$175.00Aug 21$1.25$1.80$1.53$1.70 07/10$1.53–$15.90$1.53--
$175.00Nov 20$5.40$8.10$6.75$10.88 06/29$6.75–$21.75$6.75--
$175.00Jan 15$7.50$10.40$8.95$10.80 07/01$8.95–$24.15$8.95--
$175.00Jan 21$19.50$23.40$21.45$26.70 06/29$21.45–$34.75$21.45--
$250.00Jan 15$47.30$50.00$48.65$50.00 07/09$48.65–$83.40$48.65--
$170.00Jul 17$0.00$2.15$1.08$1.01 07/09$0.13–$8.45$1.01--
$170.00Aug 21$0.90$3.20$2.05$1.40 07/10$1.45–$13.15$1.40643
$170.00Nov 20$4.20$6.80$5.50$6.98 07/09$5.50–$19.15$5.50--
$170.00Jan 15$6.20$9.10$7.65$11.00 06/29$7.65–$21.45$7.65--
$165.00Jul 17$0.00$2.15$1.08$1.10 07/08$0.20–$6.00$1.08--
$165.00Aug 21$0.25$1.70$0.98$1.03 07/09$0.75–$10.75$0.98603
$165.00Nov 20$3.60$5.70$4.65$15.60 06/18$4.65–$16.35$4.65--
$165.00Jan 15$5.00$8.00$6.50$7.00 07/07$6.50–$18.60$6.50--
$160.00Jul 17$0.00$2.15$1.08$1.05 07/08$0.13–$4.15$1.05--
$160.00Aug 21$0.05$1.40$0.73$0.71 07/07$0.57–$8.50$0.71--
$160.00Nov 20$2.45$5.60$4.03$8.30 06/25$3.95–$14.05$4.03--
$160.00Jan 15$4.20$6.50$5.35$6.55 07/01$5.35–$16.30$5.35--
$155.00Jul 17$0.00$2.15$1.08$2.15 07/08$0.13–$2.80$1.08--
$155.00Aug 21$0.25$0.75$0.50$0.50 07/08$0.33–$6.65$0.50--
$155.00Nov 20$2.25$4.70$3.48$5.60 06/29$3.10–$11.95$3.48--
$155.00Jan 15$3.10$6.30$4.70$5.20 07/08$4.40–$14.05$4.70--
$150.00Jul 17$0.00$0.25$0.13$2.11 07/08$0.08–$1.78$0.13--
$150.00Aug 21$0.00$2.45$1.23$0.30 07/07$0.28–$4.90$0.30--
$150.00Jan 15$2.50$5.50$4.00$4.30 07/08$3.50–$12.15$4.00--
$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$2.35$1.18$2.10 06/24$0.23–$3.80$1.18--
$145.00Nov 20$0.10$3.80$1.95$2.65 07/02$1.78–$8.30$1.95--
$145.00Jan 15$2.00$4.70$3.35$3.60 07/08$3.05–$10.50$3.35--
$140.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.08–$1.27$0.15--
$140.00Aug 21$0.00$0.80$0.40$2.40 06/23$0.20–$2.88$0.40--
$140.00Nov 20$0.40$3.50$1.95$1.90 07/09$1.38–$7.05$1.90--
$140.00Jan 15$1.35$4.20$2.78$3.87 06/30$2.50–$8.85$2.78--
$135.00Jul 17$0.00$2.15$1.08$0.65 06/18$0.23–$1.20$0.65--
$135.00Aug 21$0.00$2.25$1.13$1.33 06/26$0.57–$2.03$1.13--
$135.00Nov 20$0.05$3.40$1.73$1.55 07/09$0.83–$5.80$1.55--
$135.00Jan 15$0.95$3.80$2.38$2.70 07/02$1.48–$7.35$2.38--
$130.00Aug 21$0.00$2.20$1.10$0.40 06/26$0.23–$1.98$0.40--
$130.00Jan 15$0.55$3.60$2.08$6.70 05/21$1.33–$6.15$2.08--
$130.00Jan 21$5.50$8.80$7.15$10.63 06/26$7.15–$14.25$7.15--
$125.00Nov 20$0.00$1.80$0.90$1.55 06/26$0.50–$3.80$0.90--
$125.00Jan 15$0.25$3.40$1.83$1.70 07/09$0.90–$5.20$1.70--
$120.00Jul 17$0.00$2.15$1.08$0.82 06/18$0.40–$1.10$0.82--
$120.00Aug 21$0.00$2.00$1.00$0.60 06/12$0.63–$1.27$0.60--
$120.00Nov 20$0.00$2.75$1.38$1.15 06/26$0.40–$3.50$1.15--
$120.00Jan 15$0.05$1.70$0.88$2.50 06/25$0.75–$4.20$0.88--
$115.00Nov 20$0.00$2.60$1.30$0.90 06/26$0.30–$2.48$0.90--
$115.00Jan 21$3.00$7.50$5.25$7.12 06/26$4.50–$9.50$5.25--
$110.00Jan 15$0.00$2.95$1.48$2.22 06/24$0.50–$2.73$1.48--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.68–$1.65$0.30--
$90.00Jan 21$0.05$3.60$1.83$4.20 06/04$1.75–$4.50$1.83--

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 731
Total Puts 638
Put/Call Ratio 0.87
Net Difference 93

Prior's Put/Call Breakdown

Total Calls 133
Total Puts 18
Put/Call Ratio 0.14
Net Difference 115

Prior 7-Day Put/Call Summary

Total Calls 1,373
Total Puts 1,712
Average Put/Call Ratio 0.96
Ratio Trend Rising

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