Tour v346
IQV
IQVIA HLDGS INC
$206.26 -2.01%
$208.96 (+1.31%)🌙
as of 07/17 06:43 PM
(7/16 18:37) ◀
|
Friday, July 17, 2026 (6:43pm)
January 2026
|
▶
◀ 7/17 18:43

Option Volume

Detail
ℹ
Current (07/17) 1,277
Calls: 257 (20%)
Puts: 1,020 (80%)
Prior (07/16) 1,369
Calls: 731 (53%)
Puts: 638 (47%)
Current vs Prior -6.72%
Calls: -64.84% (Calls)
Puts: +59.87% (Puts)
Prior 7-Day Total 4,256
Calls: 1,991 (47%)
Puts: 2,265 (53%)
Prior 7-Day Average 608
Calls: 284 (47%)
Puts: 323 (53%)
Current vs Prior 7-Day Avg +110.03%
Calls: -9.64%
Puts: +215.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $312.2K
Calls: $249.9K (80%)
Puts: $62.3K (20%)
Prior (07/16) $744.6K
Calls: $300.5K (40%)
Puts: $444.1K (60%)
Current vs Prior -58.08%
Calls: -16.85%
Puts: -85.97%
Prior 7-Day Total $1.86M
Calls: $1.15M (62%)
Puts: $713.2K (38%)
Prior 7-Day Average $266.1K
Calls: $164.2K (62%)
Puts: $101.9K (38%)
Current vs Prior 7-Day Avg +17.32%
Calls: +52.18%
Puts: -38.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 3.97
Prior (07/16) 0.87
Current vs Prior +354.74%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +304.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 3,409
Calls: 3,153 (92%)
Puts: 256 (8%)
Prior (07/16) 3,094
Calls: 1,093 (35%)
Puts: 2,001 (65%)
Current vs Prior +10.18%
Prior 7-Day Total 24,706
Calls: 14,483 (59%)
Puts: 10,223 (41%)
Prior 7-Day Average 3,529
Calls: 2,069 (59%)
Puts: 1,460 (41%)
Current vs Prior 7-Day Avg -3.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.77% | 13.74%4.77% | 13.74%
Prior 5.82% | 14.16%5.82% | 14.16%
Current vs Prior +136.17% | +15.92%-18.11% | -2.91%
Prior 7-Day Avg 6.89% | 14.52%6.89% | 14.52%
Current vs 7-Day Avg +99.43% | +13.05%-30.85% | -5.32%
Prior 7-Day Eod 5.82% | 14.16%5.82% | 14.16%
Current vs 7-Day Eod +136.17% | +15.92%-18.11% | -2.91%
Sentiment BEARISHBULLISH

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 80% of dollar volume in calls ($249.9K) vs puts ($62.3K). Light premium activity with dollar volume down 58% vs prior. Volume explosion - 110% above 7-day average (1,277 vs avg 608). Extreme bearish P/C ratio of 3.97 - 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 7.2%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2124.5026.10$25.306.3%10.81240
$160.00Jul 1744.8047.90$46.356.7%10.9412
$190.00Aug 2121.3022.80$22.056.8%40.75139
$170.00Jul 1735.4038.00$36.707.1%100.9225
$180.00Aug 2128.0030.20$29.107.6%50.85306
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. 11 found (avg delta 0.84, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1744.8047.90$46.356.7%10.9412
$165.00Jul 1739.2042.90$41.059.0%30.93--
$195.00Jul 1710.6012.70$11.6518.0%20.93342
$170.00Jul 1735.4038.00$36.707.1%100.9225
$185.00Jul 1719.6022.60$21.1014.2%20.9249
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 171.855.80$3.83103.1%10.7297

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.2K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 174.307.70$6.0056.7%730.89765
$210.00Jul 170.002.10$1.05200.0%590.28501
$220.00Aug 215.407.70$6.5535.1%310.36143
$220.00Jul 170.001.35$0.68198.5%280.12577
$170.00Jul 1735.4038.00$36.707.1%100.9225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.000.60$0.30200.0%1.0K0.11--
$190.00Aug 214.205.80$5.0032.0%40.2614
$150.00Jul 170.000.25$0.13192.3%10.01145
$210.00Jul 171.855.80$3.83103.1%10.7297
$175.00Aug 211.502.15$1.8335.5%10.12--

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 1279.3%, max 2271.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 211086.1%45.8%2271.9%3289
$220.00Jul 17Aug 21715.4%45.7%1466.4%59720
$210.00Jul 17Aug 21387.3%47.4%716.8%60501
$200.00Jul 17Aug 21349.1%45.8%662.1%82765
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 293.12, avg 33.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.37$9.63$0.3726.03$210.37
$220.00$250.00Aug 21$4.80$25.20$4.805.25$224.80
$210.00$220.00Aug 21$4.10$5.90$4.101.44$214.10
$200.00$210.00Aug 21$4.60$5.40$4.601.17$204.60
$200.00$210.00Jul 17$4.95$5.05$4.951.02$204.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$150.00Jul 17$0.17$49.83$0.17293.12$199.83
$180.00$175.00Aug 21$0.72$4.28$0.725.94$179.28
$190.00$180.00Aug 21$2.45$7.55$2.453.08$187.55
$210.00$200.00Jul 17$3.53$6.47$3.531.83$206.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 17.18, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$195.00Jul 17$9.45$9.45$0.5517.18$194.45
$165.00$170.00Jul 17$4.35$4.35$0.656.69$169.35
$180.00$185.00Aug 21$3.80$3.80$1.203.17$183.80
$190.00$200.00Aug 21$6.80$6.80$3.202.13$196.80
$185.00$190.00Aug 21$3.25$3.25$1.751.86$188.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Jul 17$3.53$3.53$6.470.55$206.47
$190.00$180.00Aug 21$2.45$2.45$7.550.32$187.55
$180.00$175.00Aug 21$0.72$0.72$4.280.17$179.28
$200.00$150.00Jul 17$0.17$0.17$49.830.00$199.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.23, cheapest $4.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$4.201086.1%45.8%
$220.00Jul 17Aug 21$5.87715.4%45.7%
$200.00Jul 17Aug 21$9.25349.1%45.8%
$210.00Jul 17Aug 21$9.60387.3%47.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.37% of stock, avg 8.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 17$1.05$3.83$4.88$205.12$214.882.37%
$200.00Jul 17$6.00$0.30$6.30$193.70$206.303.05%
$190.00Aug 21$22.05$5.00$27.05$162.95$217.0513.11%
$180.00Aug 21$29.10$2.55$31.65$148.35$211.6515.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.48% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$200.00Jul 17$0.68$0.30$0.98$199.02$220.98
$210.00$200.00Jul 17$1.05$0.30$1.35$198.65$211.35
$250.00$175.00Aug 21$1.75$1.83$3.58$171.42$253.58
$250.00$180.00Aug 21$1.75$2.55$4.30$175.70$254.30
$250.00$190.00Aug 21$1.75$5.00$6.75$183.25$256.75
$220.00$175.00Aug 21$6.55$1.83$8.38$166.62$228.38
$220.00$180.00Aug 21$6.55$2.55$9.10$170.90$229.10
$220.00$190.00Aug 21$6.55$5.00$11.55$178.45$231.55
$210.00$175.00Aug 21$10.65$1.83$12.48$162.52$222.48
$210.00$180.00Aug 21$10.65$2.55$13.20$166.80$223.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.85, avg credit $5.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 21$3.97$1.033.85$176.03$188.97
175/180190/200Aug 21$7.52$2.483.03$172.48$197.52
180/190200/210Aug 21$7.05$2.952.39$182.95$207.05
180/190210/220Aug 21$6.55$3.451.90$183.45$216.55
175/180200/210Aug 21$5.32$4.681.14$174.68$205.32
175/180210/220Aug 21$4.82$5.180.93$175.18$214.82
180/190220/250Aug 21$7.25$22.750.32$182.75$227.25
175/180220/250Aug 21$5.52$24.480.23$174.48$225.52
150/200210/220Jul 17$0.54$49.460.01$199.46$210.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.50$9.5019.00
$180.00$185.00$190.00Aug 21$0.55$4.458.09
$160.00$165.00$170.00Jul 17$0.95$4.054.26
$190.00$200.00$210.00Aug 21$2.20$7.803.55
$200.00$210.00$220.00Jul 17$4.58$5.421.18
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.10, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Jul 17-$0.31$9.69
$170.00$185.001:2Jul 17-$5.50$9.50
$185.00$195.001:2Jul 17-$2.20$7.80
$210.00$220.001:2Aug 21-$2.45$7.55
$195.00$200.001:2Jul 17-$0.35$4.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$0.10$9.90
$180.00$175.001:2Aug 21-$1.11$3.89
$200.00$150.001:2Jul 17$0.04$49.96
$210.00$200.001:2Jul 17$3.23$6.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.85%, avg 2.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.000.491.8%4.85%6.66%1--
$220.00Aug 21$5.400.366.7%2.62%9.28%31143
$250.00Aug 21$1.050.1221.2%0.51%21.72%1--

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 $170.00 01-15 call last traded $33.80 on 06/10 (now $47.10/$49.70) — try a limit near $47.10. Also watch the $185.00 08-21 call last traded $26.95 on 07/10 (now $24.50/$26.10) — try a limit near $25.30; the $160.00 07-17 call last traded $50.61 on 07/10 (now $44.80/$47.90) — try a limit near $46.35. Most tradeable put: the $190.00 08-21 put last traded $6.20 on 07/06 (now $4.20/$5.80) — try a limit near $5.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$0.00$2.10$1.05$3.32 07/10$0.20–$5.30$1.05501
$210.00Aug 21$10.00$11.30$10.65$12.00 07/09$1.48–$13.00$10.65--
$210.00Nov 20$19.00$22.50$20.75$22.30 07/09$6.70–$23.20$20.75--
$210.00Jan 15$24.40$27.00$25.70$21.60 07/01$9.10–$27.80$24.40--
$210.00Feb 19$26.50$30.30$28.40$29.40 07/09$10.85–$30.95$28.40--
$210.00Jan 21$46.00$51.00$48.50$24.00 06/18$25.50–$50.50$46.00--
$200.00Jul 17$4.30$7.70$6.00$10.50 07/09$0.48–$11.15$6.00765
$200.00Aug 21$14.40$16.10$15.25$16.70 07/10$2.58–$18.45$15.25--
$200.00Nov 20$23.60$26.70$25.15$18.48 06/29$8.70–$28.65$23.60--
$200.00Jan 15$29.20$31.10$30.15$29.04 07/01$11.40–$32.85$29.20--
$200.00Feb 19$31.10$34.90$33.00$36.30 07/09$13.05–$35.95$33.00--
$200.00Jan 21$50.50$55.00$52.75$38.00 06/24$28.75–$55.00$50.50--
$195.00Jul 17$10.60$12.70$11.65$9.40 07/08$0.65–$15.70$10.60342
$195.00Aug 21$17.90$19.40$18.65$16.80 07/08$3.40–$21.75$17.90--
$195.00Nov 20$26.50$29.40$27.95$11.20 06/23$10.05–$31.30$26.50--
$195.00Jan 15$31.30$34.40$32.85$20.00 05/29$13.25–$35.65$31.30--
$195.00Feb 19$33.70$37.60$35.65$36.46 07/02$14.75–$38.75$35.65--
$220.00Jul 17$0.00$1.35$0.68$1.10 07/09$0.22–$2.10$0.68577
$220.00Aug 21$5.40$7.70$6.55$9.08 07/09$0.88–$9.00$6.55143
$220.00Nov 20$14.50$18.30$16.40$18.00 07/06$5.00–$18.85$16.40--
$220.00Jan 15$20.20$22.00$21.10$23.74 07/10$7.25–$23.20$21.10--
$220.00Jan 21$42.00$46.60$44.30$45.00 07/07$23.00–$46.45$44.30--
$190.00Jul 17$15.50$17.50$16.50$18.80 07/09$1.13–$20.45$16.50--
$190.00Aug 21$21.30$22.80$22.05$24.75 07/09$4.25–$25.15$22.05139
$190.00Nov 20$29.50$32.30$30.90$12.70 06/23$11.55–$34.60$29.50--
$190.00Jan 15$33.70$37.40$35.55$20.00 06/15$14.50–$38.50$33.70--
$190.00Feb 19$36.50$40.50$38.50$40.02 07/10$16.35–$41.55$38.50--
$190.00Jan 21$55.00$60.00$57.50$32.73 05/21$32.50–$60.20$55.00--
$185.00Jul 17$19.60$22.60$21.10$25.10 07/10$1.75–$25.45$21.1049
$185.00Aug 21$24.50$26.10$25.30$26.95 07/10$5.55–$29.00$25.30240
$185.00Nov 20$32.80$35.30$34.05$14.70 06/23$13.20–$37.95$32.80--
$185.00Jan 15$36.90$40.50$38.70$21.85 06/15$16.20–$41.75$36.90--
$185.00Feb 19$39.20$43.30$41.25$30.80 06/25$18.00–$44.50$39.20--
$185.00Jan 21$57.50$62.30$59.90$45.87 06/24$34.25–$62.65$57.50--
$230.00Jul 17$0.00$2.15$1.08$0.30 07/09$0.15–$1.25$0.30--
$230.00Aug 21$3.70$4.80$4.25$5.30 07/09$0.53–$6.20$4.25--
$230.00Nov 20$11.50$14.70$13.10$9.10 06/29$3.50–$14.90$11.50--
$230.00Jan 15$15.70$18.60$17.15$11.40 06/25$5.70–$19.30$15.70--
$230.00Feb 19$18.50$22.30$20.40$15.20 06/25$6.85–$22.40$18.50--
$230.00Jan 21$38.50$43.00$40.75$17.00 05/26$20.50–$42.75$38.50--
$180.00Jul 17$25.10$28.00$26.55$27.28 07/02$2.78–$30.40$26.55--
$180.00Aug 21$28.00$30.20$29.10$30.95 07/02$7.10–$32.85$29.10306
$180.00Nov 20$35.50$39.50$37.50$39.34 07/09$15.00–$41.30$37.50--
$180.00Jan 15$39.80$43.20$41.50$26.00 06/12$18.10–$45.25$39.80--
$180.00Feb 19$42.40$46.20$44.30$46.23 07/09$19.90–$47.75$44.30--
$180.00Jan 21$60.00$65.00$62.50$35.60 05/21$36.20–$65.00$60.00--
$175.00Jul 17$29.90$32.90$31.40$29.24 07/08$4.30–$35.05$29.90--
$175.00Aug 21$33.00$35.40$34.20$37.70 07/10$9.00–$37.70$34.20--
$175.00Jan 15$43.50$46.70$45.10$21.17 05/20$19.70–$48.45$43.50--
$175.00Feb 19$45.60$49.70$47.65$24.20 06/23$22.00–$51.10$45.60--
$175.00Jan 21$63.00$67.50$65.25$65.00 07/01$38.25–$68.05$65.00--
$240.00Jul 17$0.00$2.15$1.08$0.05 06/24$0.10–$1.10$0.05--
$240.00Aug 21$1.80$3.30$2.55$3.26 07/10$0.28–$3.68$2.55--
$240.00Nov 20$8.50$11.80$10.15$11.10 07/09$2.25–$11.70$10.15--
$240.00Jan 15$13.50$15.20$14.35$10.53 06/25$4.45–$16.10$13.50--
$240.00Feb 19$15.30$19.00$17.15$12.10 06/25$5.60–$19.05$15.30--
$240.00Jan 21$35.00$39.30$37.15$30.50 06/25$18.00–$38.75$35.00--
$170.00Jul 17$35.40$38.00$36.70$36.40 07/01$6.25–$40.00$36.4025
$170.00Aug 21$37.00$40.20$38.60$38.50 07/02$11.20–$42.05$38.50--
$170.00Nov 20$43.00$46.60$44.80$27.90 06/10$18.85–$48.60$43.00--
$170.00Jan 15$47.10$49.70$48.40$33.80 06/10$21.75–$52.05$47.108
$165.00Jul 17$39.20$42.90$41.05$26.43 06/29$8.85–$45.40$39.20--
$165.00Aug 21$41.00$44.80$42.90$29.01 06/09$13.80–$46.65$41.00--
$165.00Nov 20$46.60$50.50$48.55$22.35 05/22$21.35–$52.60$46.60--
$165.00Jan 15$50.90$53.90$52.40$50.10 07/01$24.10–$55.70$50.90--
$250.00Aug 21$1.05$2.45$1.75$2.20 07/06$0.45–$2.45$1.75--
$250.00Nov 20$7.30$9.20$8.25$5.13 06/09$1.50–$9.35$7.30--
$250.00Jan 15$10.20$12.80$11.50$11.60 07/06$3.55–$13.20$11.50--
$250.00Feb 19$12.40$16.10$14.25$15.30 07/09$4.50–$15.95$14.25--
$250.00Jan 21$32.40$35.90$34.15$26.13 06/26$15.90–$35.70$32.4023
$160.00Jul 17$44.80$47.90$46.35$50.61 07/10$12.00–$50.45$46.3512
$160.00Aug 21$45.70$49.80$47.75$33.30 06/30$16.50–$51.75$45.70--
$160.00Nov 20$50.70$54.70$52.70$49.00 07/08$23.70–$56.70$50.70--
$160.00Feb 19$56.10$59.90$58.00$47.75 06/30$29.10–$61.75$56.10--
$155.00Jul 17$50.20$52.90$51.55$48.70 07/01$15.60–$55.50$50.20--
$155.00Aug 21$50.40$54.30$52.35$34.95 06/25$19.50–$56.50$50.40--
$260.00Aug 21$0.05$3.00$1.53$2.20 07/02$0.38–$2.40$1.53--
$260.00Nov 20$4.60$7.30$5.95$1.70 06/17$1.05–$7.05$4.608
$260.00Jan 15$7.30$10.50$8.90$6.20 06/30$2.83–$10.70$7.30--
$260.00Jan 21$29.50$32.80$31.15$24.70 06/30$14.25–$32.75$29.50--
$150.00Jul 17$54.60$57.90$56.25$19.89 06/18$19.05–$60.30$54.60--
$150.00Aug 21$55.30$59.20$57.25$40.65 06/25$22.95–$61.45$55.30--
$150.00Feb 19$63.70$67.70$65.70$50.00 06/24$34.75–$69.50$63.70--
$150.00Jan 21$77.50$82.50$80.00$67.15 06/26$49.75–$83.25$77.50--
$270.00Aug 21$0.00$2.70$1.35$1.80 07/02$0.45–$1.80$1.35--
$270.00Nov 20$3.20$5.70$4.45$5.20 07/01$0.63–$5.55$4.45--
$270.00Jan 15$5.70$8.60$7.15$4.80 06/30$2.48–$8.55$5.70--
$270.00Jan 21$26.00$30.50$28.25$22.30 06/30$12.45–$29.95$26.00--
$140.00Jan 15$70.30$74.40$72.35$59.00 06/25$39.15–$76.50$70.30--
$135.00Jan 15$74.70$78.70$76.70$60.00 06/09$42.80–$80.85$74.70--
$135.00Jan 21$87.50$92.50$90.00$67.65 06/03$57.75–$93.15$87.50--
$280.00Nov 20$1.85$5.40$3.63$1.70 06/25$0.48–$4.55$1.85--
$280.00Jan 15$4.10$7.00$5.55$7.00 07/07$1.85–$6.75$5.55--
$280.00Jan 21$24.30$27.70$26.00$20.20 06/30$10.50–$27.35$24.3015
$130.00Jan 21$91.00$96.00$93.50$93.23 07/06$60.75–$96.85$93.23--
$290.00Jan 15$2.70$5.70$4.20$1.90 06/16$1.70–$5.60$2.70--
$120.00Jan 21$99.00$103.50$101.25$64.00 05/26$67.00–$104.25$99.00--
$300.00Nov 20$0.70$3.70$2.20$2.30 07/08$1.78–$2.78$2.20--
$300.00Jan 15$2.00$5.80$3.90$3.80 07/06$1.55–$4.40$3.80--
$300.00Jan 21$19.00$23.50$21.25$21.20 07/02$8.10–$22.75$21.20--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$1.85$5.80$3.83$9.90 07/08$1.78–$42.40$3.8397
$210.00Aug 21$12.10$14.10$13.10$13.50 07/09$11.50–$43.55$13.10--
$200.00Jul 17$0.00$0.60$0.30$2.22 07/10$0.13–$32.80$0.30--
$200.00Aug 21$7.30$9.50$8.40$8.70 07/07$7.30–$34.50$8.40--
$195.00Jul 17$0.00$0.50$0.25$1.23 07/10$0.15–$28.20$0.25--
$195.00Aug 21$5.50$7.60$6.55$6.58 07/09$5.50–$30.25$6.55--
$220.00Aug 21$18.60$20.30$19.45$54.50 05/26$17.05–$52.85$19.45--
$190.00Jul 17$0.00$0.05$0.03$0.64 07/09$0.03–$23.60$0.03--
$190.00Aug 21$4.20$5.80$5.00$6.20 07/06$4.53–$26.05$5.0014
$190.00Jan 15$13.20$17.30$15.25$30.22 05/19$14.00–$33.00$15.25--
$190.00Jan 21$27.00$31.50$29.25$40.72 05/19$27.55–$43.75$29.25--
$185.00Jul 17$0.00$1.35$0.68$1.32 07/01$0.03–$19.10$0.68--
$185.00Aug 21$3.10$3.70$3.40$5.10 07/08$2.85–$22.65$3.40--
$185.00Nov 20$8.70$12.00$10.35$19.25 06/01$9.60–$27.80$10.35--
$185.00Jan 15$11.80$14.50$13.15$22.76 06/24$12.30–$29.90$13.15--
$230.00Jul 17$22.40$24.70$23.55$46.90 06/02$19.45–$62.30$23.55--
$230.00Aug 21$26.30$27.80$27.05$40.00 06/30$24.20–$62.60$27.05--
$180.00Jul 17$0.00$2.15$1.08$0.55 07/02$0.35–$14.85$0.55--
$180.00Aug 21$2.15$2.95$2.55$3.80 07/08$1.88–$19.25$2.55--
$180.00Jan 15$9.50$12.60$11.05$12.32 07/01$10.65–$26.75$11.05--
$175.00Jul 17$0.00$2.15$1.08$1.10 07/10$0.13–$11.45$1.08--
$175.00Aug 21$1.50$2.15$1.83$1.70 07/10$1.53–$15.90$1.70--
$175.00Nov 20$5.50$9.00$7.25$10.88 06/29$6.75–$21.75$7.25--
$175.00Jan 15$7.70$10.90$9.30$10.80 07/01$8.95–$24.15$9.30--
$175.00Jan 21$20.00$25.00$22.50$26.70 06/29$21.45–$34.75$22.50--
$240.00Jul 17$31.90$35.80$33.85$35.50 07/06$29.75–$72.45$33.85--
$170.00Jul 17$0.00$2.15$1.08$1.01 07/09$0.13–$8.45$1.01--
$170.00Aug 21$1.05$2.45$1.75$1.40 07/10$1.45–$13.15$1.40--
$170.00Nov 20$4.80$7.50$6.15$6.98 07/09$5.50–$19.15$6.15--
$170.00Jan 15$7.30$9.00$8.15$11.00 06/29$7.65–$21.45$8.15--
$165.00Jul 17$0.00$2.15$1.08$1.10 07/08$0.20–$6.00$1.08--
$165.00Aug 21$0.00$1.90$0.95$1.03 07/09$0.75–$10.75$0.95--
$165.00Nov 20$2.90$6.70$4.80$15.60 06/18$4.65–$16.35$4.80--
$165.00Jan 15$5.60$7.60$6.60$7.00 07/07$6.50–$18.60$6.60--
$250.00Jan 15$49.40$52.50$50.95$50.00 07/09$48.65–$83.40$50.00--
$160.00Jul 17$0.00$2.15$1.08$1.05 07/08$0.13–$4.15$1.05--
$160.00Aug 21$0.00$2.15$1.08$0.71 07/07$0.57–$8.50$0.71--
$160.00Nov 20$3.00$5.90$4.45$8.30 06/25$3.95–$14.05$4.45--
$160.00Jan 15$4.60$6.60$5.60$6.55 07/01$5.35–$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$0.00$0.70$0.35$0.50 07/08$0.33–$6.65$0.35--
$155.00Nov 20$1.10$4.90$3.00$5.60 06/29$3.00–$11.95$3.00--
$155.00Jan 15$3.50$6.70$5.10$5.20 07/08$4.40–$14.05$5.10--
$150.00Jul 17$0.00$0.25$0.13$2.11 07/08$0.08–$1.78$0.13145
$150.00Aug 21$0.00$2.55$1.27$0.30 07/07$0.28–$4.90$0.30--
$150.00Jan 15$2.80$5.90$4.35$4.30 07/08$3.50–$12.15$4.30--
$150.00Jan 21$11.00$16.00$13.50$14.00 07/01$13.10–$22.25$13.50--
$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$0.80$3.90$2.35$2.65 07/02$1.78–$8.30$2.35--
$145.00Jan 15$2.00$5.10$3.55$3.60 07/08$3.05–$10.50$3.55--
$140.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.08–$1.25$0.15--
$140.00Aug 21$0.00$2.35$1.18$2.40 06/23$0.20–$2.88$1.18--
$140.00Nov 20$0.35$3.70$2.03$1.90 07/09$1.38–$7.05$1.90--
$140.00Jan 15$1.45$4.40$2.93$3.87 06/30$2.50–$8.85$2.93--
$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$0.25$3.40$1.83$1.55 07/09$0.83–$5.80$1.55--
$135.00Jan 15$1.00$3.90$2.45$2.70 07/02$1.48–$7.35$2.45--
$130.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.23–$1.70$0.40--
$130.00Jan 15$0.35$3.70$2.03$6.70 05/21$1.33–$6.15$2.03--
$130.00Jan 21$6.00$10.60$8.30$10.63 06/26$7.15–$14.25$8.30--
$125.00Nov 20$0.00$3.00$1.50$1.55 06/26$0.50–$3.80$1.50--
$125.00Jan 15$0.30$3.50$1.90$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$2.20$1.10$0.60 06/12$0.63–$1.23$0.60--
$120.00Nov 20$0.00$2.80$1.40$1.15 06/26$0.40–$3.50$1.15--
$120.00Jan 15$0.00$1.70$0.85$2.50 06/25$0.75–$4.20$0.85--
$115.00Nov 20$0.00$2.65$1.33$0.90 06/26$0.30–$2.48$0.90--
$115.00Jan 21$3.00$8.00$5.50$7.12 06/26$4.50–$9.50$5.50--
$110.00Jan 15$0.00$3.10$1.55$2.22 06/24$0.50–$2.68$1.55--
$90.00Aug 21$0.00$2.15$1.08$0.30 06/09$0.68–$1.65$0.30--
$90.00Jan 21$0.00$4.90$2.45$4.20 06/04$1.75–$4.50$2.45--

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 257
Total Puts 1,020
Put/Call Ratio 3.97
Net Difference -763

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,991
Total Puts 2,265
Average Put/Call Ratio 0.98
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