Tour v381
IT
GARTNER INC
$134.77 -4.46%
$136.74 (+1.46%)🌙
as of 07/21 06:41 PM
(7/20 18:41) ◀
|
Tuesday, July 21, 2026 (6:41pm)
January 2026
|
▶ (7/22 19:45)
◀ 7/21 18:41 ▶

Option Volume

Detail
ℹ
Current (07/21) 141
Calls: 80 (57%)
Puts: 61 (43%)
Prior (07/20) 204
Calls: 107 (52%)
Puts: 97 (48%)
Current vs Prior -30.88%
Calls: -25.23% (Calls)
Puts: -37.11% (Puts)
Prior 7-Day Total 1,725
Calls: 1,136 (66%)
Puts: 589 (34%)
Prior 7-Day Average 246
Calls: 162 (66%)
Puts: 84 (34%)
Current vs Prior 7-Day Avg -42.78%
Calls: -50.70%
Puts: -27.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $92.2K
Calls: $54.6K (59%)
Puts: $37.6K (41%)
Prior (07/20) $102.3K
Calls: $57.9K (57%)
Puts: $44.3K (43%)
Current vs Prior -9.90%
Calls: -5.78%
Puts: -15.28%
Prior 7-Day Total $1.35M
Calls: $711.3K (53%)
Puts: $636.8K (47%)
Prior 7-Day Average $192.6K
Calls: $101.6K (53%)
Puts: $91.0K (47%)
Current vs Prior 7-Day Avg -52.15%
Calls: -46.27%
Puts: -58.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.76
Prior (07/20) 0.91
Current vs Prior -15.89%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -21.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 988
Calls: 257 (26%)
Puts: 731 (74%)
Prior (07/20) 1,471
Calls: 978 (66%)
Puts: 493 (34%)
Current vs Prior -32.83%
Prior 7-Day Total 17,697
Calls: 7,556 (43%)
Puts: 10,141 (57%)
Prior 7-Day Average 2,528
Calls: 1,079 (43%)
Puts: 1,448 (57%)
Current vs Prior 7-Day Avg -60.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.21% | 20.74%
Prior 16.94% | 20.45%
Current vs Prior +1.60% | +1.40%
Prior 7-Day Avg 9.44% | 18.36%
Current vs 7-Day Avg +82.39% | +12.94%
Prior 7-Day Eod 16.94% | 20.45%
Current vs 7-Day Eod +1.60% | +1.40%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Prior 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Put-heavy open interest (731 puts vs 257 calls) suggests hedging or bearish positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 7 of results (avg 5.6%, best 4.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.306.60$6.454.7%10.39--
$140.00Aug 217.908.50$8.207.3%10.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.004.20$4.104.9%50.24151
$135.00Aug 219.9010.40$10.154.9%50.4715
$130.00Aug 217.608.00$7.805.1%30.39135
$125.00Aug 215.605.90$5.755.2%60.3136
$115.00Aug 212.752.95$2.857.0%30.1812

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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 71, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 212.453.00$2.7320.1%320.2121
$155.00Aug 213.604.00$3.8010.5%50.2723
$165.00Aug 211.702.35$2.0332.0%40.1622
$140.00Aug 217.908.50$8.207.3%10.46--
$145.00Aug 216.306.60$6.454.7%10.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.605.90$5.755.2%60.3136
$120.00Aug 214.004.20$4.104.9%50.24151
$135.00Aug 219.9010.40$10.154.9%50.4715
$110.00Aug 211.652.05$1.8521.6%30.13106
$115.00Aug 212.752.95$2.857.0%30.1812

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.11, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.45$4.55$0.4510.11$165.45
$160.00$165.00Aug 21$0.70$4.30$0.706.14$160.70
$155.00$160.00Aug 21$1.07$3.93$1.073.67$156.07
$145.00$155.00Aug 21$2.65$7.35$2.652.77$147.65
$140.00$145.00Aug 21$1.75$3.25$1.751.86$141.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$100.00Aug 21$1.05$8.95$1.058.52$108.95
$115.00$110.00Aug 21$1.00$4.00$1.004.00$114.00
$120.00$115.00Aug 21$1.25$3.75$1.253.00$118.75
$125.00$120.00Aug 21$1.65$3.35$1.652.03$123.35
$130.00$125.00Aug 21$2.05$2.95$2.051.44$127.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.89, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$1.75$1.75$3.250.54$141.75
$145.00$155.00Aug 21$2.65$2.65$7.350.36$147.65
$155.00$160.00Aug 21$1.07$1.07$3.930.27$156.07
$160.00$165.00Aug 21$0.70$0.70$4.300.16$160.70
$165.00$170.00Aug 21$0.45$0.45$4.550.10$165.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.35$2.35$2.650.89$132.65
$130.00$125.00Aug 21$2.05$2.05$2.950.69$127.95
$125.00$120.00Aug 21$1.65$1.65$3.350.49$123.35
$120.00$115.00Aug 21$1.25$1.25$3.750.33$118.75
$115.00$110.00Aug 21$1.00$1.00$4.000.25$114.00

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.62% of stock, avg 7.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$115.00Aug 21$2.03$2.85$4.88$110.12$169.88
$160.00$115.00Aug 21$2.73$2.85$5.58$109.42$165.58
$165.00$120.00Aug 21$2.03$4.10$6.13$113.87$171.13
$155.00$115.00Aug 21$3.80$2.85$6.65$108.35$161.65
$160.00$120.00Aug 21$2.73$4.10$6.83$113.17$166.83
$165.00$125.00Aug 21$2.03$5.75$7.78$117.22$172.78
$155.00$120.00Aug 21$3.80$4.10$7.90$112.10$162.90
$160.00$125.00Aug 21$2.73$5.75$8.48$116.52$168.48
$145.00$115.00Aug 21$6.45$2.85$9.30$105.70$154.30
$155.00$125.00Aug 21$3.80$5.75$9.55$115.45$164.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 4.56, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.10$0.904.56$130.90$144.10
125/130140/145Aug 21$3.80$1.203.17$126.20$143.80
130/135155/160Aug 21$3.42$1.582.16$131.58$158.42
120/125140/145Aug 21$3.40$1.602.12$121.60$143.40
125/130155/160Aug 21$3.12$1.881.66$126.88$158.12
130/135160/165Aug 21$3.05$1.951.56$131.95$163.05
115/120140/145Aug 21$3.00$2.001.50$117.00$143.00
130/135165/170Aug 21$2.80$2.201.27$132.20$167.80
110/115140/145Aug 21$2.75$2.251.22$112.25$142.75
125/130160/165Aug 21$2.75$2.251.22$127.25$162.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.25$4.7519.00
$155.00$160.00$165.00Aug 21$0.37$4.6312.51
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.25$4.7519.00
$125.00$130.00$135.00Aug 21$0.30$4.7015.67
$115.00$120.00$125.00Aug 21$0.40$4.6011.50
$120.00$125.00$130.00Aug 21$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$155.001:2Aug 21-$1.15$8.85
$165.00$170.001:2Aug 21-$1.13$3.87
$160.00$165.001:2Aug 21-$1.33$3.67
$155.00$160.001:2Aug 21-$1.66$3.34
$140.00$145.001:2Aug 21-$4.70$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.85$4.15
$120.00$115.001:2Aug 21-$1.60$3.40
$125.00$120.001:2Aug 21-$2.45$2.55
$130.00$125.001:2Aug 21-$3.70$1.30
$110.00$100.001:2Aug 21$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.86%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$7.900.463.9%5.86%9.74%1--
$145.00Aug 21$6.300.397.6%4.67%12.27%1--
$155.00Aug 21$3.600.2715.0%2.67%17.68%523
$160.00Aug 21$2.450.2118.7%1.82%20.54%3221
$165.00Aug 21$1.700.1622.4%1.26%23.69%422
$170.00Aug 21$1.250.1326.1%0.93%27.07%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. 158 contracts (avg 420 vol/day, 158 traded recently)

IT averages only 420 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 $135.00 12-18 call last traded $23.60 on 07/17 (now $19.40/$20.20) — try a limit near $19.80. Also watch the $155.00 08-21 call last traded $5.05 on 07/17 (now $3.60/$4.00) — try a limit near $3.80; the $185.00 12-18 call last traded $7.70 on 07/17 (now $5.40/$6.20) — try a limit near $5.80. Most tradeable put: the $135.00 08-21 put last traded $8.61 on 07/17 (now $9.90/$10.40) — try a limit near $9.90.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$10.20$10.70$10.45$11.10 07/15$8.40–$14.90$10.45--
$135.00Sep 18$12.60$13.40$13.00$10.70 06/22$10.30–$17.50$12.60--
$135.00Dec 18$19.40$20.20$19.80$23.60 07/17$16.70–$24.65$19.8014
$130.00Aug 21$12.80$13.30$13.05$16.41 07/13$10.35–$18.25$13.05--
$130.00Dec 18$21.70$22.80$22.25$22.90 07/15$18.75–$27.40$22.25--
$140.00Aug 21$7.90$8.50$8.20$11.90 07/17$6.75–$12.40$8.20--
$140.00Sep 18$10.10$11.00$10.55$14.00 07/13$9.00–$14.80$10.55--
$140.00Dec 18$17.40$18.20$17.80$21.75 07/07$14.95–$22.20$17.80--
$140.00Mar 19$22.30$24.80$23.55$26.02 07/17$23.55–$27.45$23.55--
$125.00Dec 18$24.00$26.00$25.00$29.00 07/07$21.45–$30.55$25.00--
$145.00Aug 21$6.30$6.60$6.45$9.40 07/17$5.40–$10.40$6.45--
$145.00Sep 18$8.30$9.30$8.80$12.05 07/17$7.30–$12.45$8.80--
$145.00Dec 18$15.50$16.00$15.75$18.08 07/08$13.40–$19.90$15.75--
$145.00Mar 19$20.40$22.60$21.50$23.59 07/16$21.50–$25.30$21.50--
$120.00Aug 21$18.40$19.60$19.00$25.10 07/17$15.50–$25.35$19.00--
$120.00Dec 18$26.80$29.20$28.00$29.40 07/16$24.95–$33.45$28.00--
$120.00Mar 19$31.90$34.30$33.10$34.00 07/16$33.10–$38.35$33.10--
$150.00Aug 21$4.80$5.10$4.95$6.50 07/17$4.30–$8.45$4.95--
$150.00Sep 18$6.60$7.50$7.05$11.80 06/17$6.10–$10.45$7.05--
$150.00Dec 18$13.40$14.30$13.85$15.98 07/08$11.65–$17.85$13.85--
$115.00Aug 21$22.20$25.00$23.60$19.19 06/18$18.50–$29.50$22.20--
$115.00Dec 18$29.90$32.00$30.95$30.14 07/10$26.65–$36.65$30.14--
$155.00Aug 21$3.60$4.00$3.80$5.05 07/17$3.40–$6.85$3.8023
$155.00Sep 18$5.70$6.40$6.05$5.10 06/18$4.70–$8.60$5.70--
$155.00Dec 18$11.80$12.50$12.15$11.80 06/30$10.55–$15.90$11.80--
$110.00Dec 18$33.10$35.90$34.50$34.55 07/15$29.85–$40.30$34.50--
$160.00Aug 21$2.45$3.00$2.73$4.70 07/16$2.70–$5.15$2.7321
$160.00Sep 18$4.20$5.10$4.65$6.03 07/01$4.00–$7.75$4.65--
$160.00Dec 18$10.30$12.20$11.25$13.90 07/17$9.35–$14.10$11.25--
$165.00Aug 21$1.70$2.35$2.03$3.42 07/17$2.03–$4.20$2.0322
$165.00Sep 18$3.20$4.10$3.65$5.75 07/16$3.25–$6.50$3.65--
$165.00Dec 18$9.20$9.60$9.40$14.10 06/17$8.15–$12.60$9.40--
$100.00Sep 18$35.20$38.70$36.95$72.80 06/02$32.15–$44.10$36.95--
$100.00Dec 18$39.90$43.00$41.45$54.25 06/12$36.50–$47.95$41.45--
$170.00Aug 21$1.25$1.90$1.58$2.65 07/17$1.58–$3.60$1.58--
$170.00Sep 18$2.40$3.30$2.85$4.65 07/16$2.85–$5.00$2.85--
$170.00Dec 18$8.10$8.50$8.30$11.10 07/16$7.55–$11.25$8.30--
$95.00Sep 18$40.60$43.30$41.95$43.17 07/01$36.10–$48.95$41.95--
$95.00Dec 18$43.90$46.90$45.40$43.10 06/24$40.15–$52.05$43.90--
$175.00Aug 21$0.75$2.20$1.48$1.70 06/25$1.40–$3.10$1.48--
$175.00Sep 18$1.60$2.80$2.20$2.50 07/15$2.15–$3.72$2.20--
$175.00Dec 18$6.90$7.50$7.20$9.00 07/17$6.35–$10.40$7.20--
$90.00Aug 21$43.70$47.60$45.65$38.39 06/22$39.30–$53.05$43.70--
$90.00Sep 18$45.20$47.90$46.55$46.50 06/17$40.20–$53.55$46.50--
$180.00Aug 21$0.30$1.75$1.02$1.70 07/16$0.95–$2.73$1.02--
$180.00Sep 18$1.15$4.00$2.58$2.80 07/17$1.80–$3.28$2.58--
$180.00Dec 18$5.50$6.60$6.05$7.90 07/17$5.85–$9.20$6.05--
$85.00Dec 18$51.40$55.50$53.45$55.65 07/01$47.70–$60.95$53.45--
$185.00Aug 21$0.20$1.45$0.83$0.90 07/16$0.57–$2.88$0.83--
$185.00Sep 18$0.50$2.55$1.53$18.70 06/01$1.25–$2.73$1.53--
$185.00Dec 18$5.40$6.20$5.80$7.70 07/17$4.85–$8.25$5.80115
$80.00Dec 18$55.80$60.00$57.90$55.20 07/09$51.80–$65.40$55.80--
$190.00Sep 18$0.50$3.30$1.90$1.10 06/30$1.02–$2.75$1.10--
$190.00Dec 18$4.80$5.40$5.10$5.80 07/06$4.50–$7.25$5.10--
$75.00Dec 18$60.40$64.60$62.50$61.00 06/26$55.50–$69.90$61.00--
$195.00Aug 21$0.00$1.50$0.75$0.67 07/15$0.48–$2.28$0.67--
$195.00Sep 18$0.20$1.70$0.95$3.69 06/15$0.93–$2.42$0.95--
$195.00Dec 18$3.50$5.70$4.60$5.80 07/17$4.08–$7.05$4.60--
$200.00Aug 21$0.00$1.00$0.50$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.10$1.50$0.80$1.00 07/01$0.48–$1.80$0.80--
$200.00Dec 18$3.40$4.00$3.70$4.90 07/08$3.58–$5.60$3.70--
$210.00Sep 18$0.00$2.50$1.25$2.90 06/11$0.53–$2.40$1.25--
$210.00Dec 18$2.40$4.10$3.25$4.55 07/07$2.85–$4.55$3.25--
$220.00Sep 18$0.00$1.50$0.75$1.00 06/17$0.50–$2.40$0.75--
$220.00Dec 18$2.00$3.60$2.80$2.52 07/14$2.25–$3.73$2.52--
$230.00Sep 18$0.00$2.70$1.35$2.15 06/10$0.40–$2.40$1.35--
$230.00Dec 18$0.50$4.30$2.40$2.55 07/08$1.65–$3.75$2.40--
$240.00Sep 18$0.00$1.70$0.85$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$0.50$2.50$1.50$2.29 07/13$1.45–$2.65$1.50--
$250.00Sep 18$0.00$2.00$1.00$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$0.55$1.50$1.02$1.92 07/13$0.93–$2.55$1.0262
$260.00Dec 18$0.15$3.10$1.63$4.00 06/09$0.98–$2.98$1.63--
$270.00Sep 18$0.00$2.00$1.00$1.34 06/04$0.75–$2.40$1.00--
$280.00Dec 18$0.00$1.70$0.85$0.83 07/06$0.75–$2.03$0.83--
$290.00Dec 18$0.00$1.30$0.65$0.65 06/23$0.65–$2.40$0.65--
$300.00Dec 18$0.00$1.50$0.75$0.80 06/18$0.57–$1.95$0.75--
$310.00Dec 18$0.00$1.50$0.75$0.86 07/08$0.53–$2.40$0.75--
$380.00Dec 18$0.05$1.00$0.53$0.20 06/22$0.28–$1.10$0.20--
$390.00Dec 18$0.00$2.60$1.30$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$2.60$1.30$0.21 07/10$0.20–$2.40$0.21--
$480.00Dec 18$0.00$2.60$1.30$0.15 06/23$0.75–$1.75$0.15--
$490.00Dec 18$0.00$1.80$0.90$0.15 05/21$0.75–$0.90$0.15--
$500.00Dec 18$0.05$0.20$0.13$0.10 07/16$0.08–$0.98$0.10--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$9.90$10.40$10.15$8.61 07/17$7.25–$15.60$9.9015
$135.00Sep 18$12.00$12.70$12.35$13.00 07/14$9.35–$16.90$12.35--
$135.00Dec 18$17.50$18.20$17.85$18.57 07/15$15.40–$22.55$17.85--
$130.00Aug 21$7.60$8.00$7.80$6.30 07/17$5.40–$12.95$7.60135
$130.00Sep 18$9.30$10.40$9.85$13.50 06/23$7.25–$14.50$9.85197
$130.00Dec 18$15.00$16.60$15.80$14.90 07/08$12.75–$19.75$15.00--
$140.00Aug 21$12.80$13.20$13.00$10.30 07/17$9.40–$18.95$12.80--
$140.00Sep 18$14.90$15.60$15.25$12.51 07/17$11.70–$20.30$14.90--
$140.00Dec 18$20.30$21.00$20.65$19.00 07/13$17.35–$25.60$20.30--
$125.00Aug 21$5.60$5.90$5.75$4.00 07/17$3.90–$10.35$5.6036
$125.00Sep 18$7.70$8.20$7.95$7.50 07/08$5.55–$11.80$7.70--
$125.00Dec 18$12.70$13.30$13.00$12.40 07/16$10.70–$17.20$12.70--
$145.00Aug 21$16.10$16.40$16.25$12.90 07/17$11.95–$22.70$16.10--
$145.00Sep 18$17.70$18.60$18.15$17.30 06/17$14.30–$23.85$17.70--
$145.00Dec 18$23.30$23.90$23.60$25.98 06/24$20.65–$28.85$23.60--
$120.00Aug 21$4.00$4.20$4.10$3.00 07/17$2.53–$7.95$4.00151
$120.00Sep 18$5.50$6.40$5.95$7.00 06/29$4.20–$9.35$5.95--
$120.00Dec 18$10.50$11.10$10.80$9.60 07/17$9.20–$14.80$10.50--
$120.00Mar 19$14.00$15.40$14.70$13.56 07/17$13.15–$14.70$14.00--
$150.00Aug 21$17.60$20.00$18.80$19.00 07/13$14.65–$26.65$18.80--
$150.00Sep 18$20.80$22.10$21.45$18.90 06/16$17.15–$27.95$20.80--
$150.00Dec 18$26.20$27.40$26.80$23.60 07/17$23.35–$32.50$26.20--
$115.00Aug 21$2.75$2.95$2.85$2.00 07/16$1.70–$5.65$2.7512
$115.00Sep 18$4.00$4.80$4.40$3.50 07/17$2.95–$7.30$4.00--
$115.00Dec 18$8.60$9.20$8.90$11.10 06/25$7.35–$12.35$8.90--
$155.00Aug 21$21.60$23.80$22.70$23.98 07/10$17.75–$29.85$22.70--
$155.00Sep 18$23.50$25.70$24.60$24.86 07/01$20.60–$31.35$24.60--
$155.00Dec 18$29.70$30.60$30.15$29.93 07/15$26.15–$35.95$29.93--
$110.00Aug 21$1.65$2.05$1.85$2.00 07/14$1.35–$4.60$1.85106
$110.00Sep 18$3.10$3.50$3.30$2.90 06/11$2.22–$5.65$3.101
$110.00Dec 18$7.00$7.50$7.25$6.20 07/17$5.75–$10.25$7.00--
$160.00Aug 21$25.70$27.90$26.80$22.20 07/17$21.95–$33.95$25.70--
$160.00Sep 18$27.60$29.60$28.60$28.66 07/01$23.90–$35.10$28.60--
$160.00Dec 18$33.10$34.00$33.55$33.00 07/08$29.90–$38.50$33.10--
$105.00Aug 21$0.45$2.00$1.23$1.10 07/15$1.10–$3.03$1.10--
$105.00Sep 18$1.55$2.85$2.20$2.70 07/06$2.00–$4.15$2.20--
$105.00Dec 18$5.70$6.00$5.85$6.60 07/14$5.00–$8.40$5.8563
$165.00Aug 21$30.00$33.10$31.55$32.16 07/06$25.85–$38.45$31.55--
$165.00Sep 18$31.20$34.60$32.90$26.30 06/15$27.85–$39.20$31.20--
$165.00Dec 18$35.80$38.50$37.15$32.90 07/17$33.15–$42.70$35.80--
$100.00Aug 21$0.60$1.00$0.80$1.00 07/14$0.80–$2.47$0.8012
$100.00Sep 18$0.75$2.00$1.38$2.00 07/10$1.02–$3.08$1.38--
$100.00Dec 18$4.10$4.90$4.50$4.50 07/16$3.75–$6.90$4.50--
$170.00Aug 21$34.60$37.40$36.00$43.03 06/22$30.30–$43.00$36.00--
$170.00Sep 18$35.60$39.00$37.30$42.50 06/25$31.60–$43.60$37.30--
$170.00Dec 18$39.70$42.10$40.90$41.68 07/01$36.70–$47.35$40.90--
$95.00Sep 18$0.35$1.85$1.10$1.45 06/29$1.05–$2.25$1.10--
$95.00Dec 18$2.75$5.00$3.88$2.51 06/04$3.08–$5.70$2.75--
$175.00Aug 21$39.40$42.10$40.75$47.87 06/22$34.75–$47.95$40.75--
$175.00Dec 18$43.70$45.90$44.80$45.91 06/17$40.55–$50.95$44.80--
$90.00Aug 21$0.00$1.90$0.95$0.41 07/14$0.38–$1.85$0.41--
$90.00Sep 18$0.40$1.00$0.70$1.55 07/02$0.63–$2.00$0.703
$90.00Dec 18$1.50$3.00$2.25$2.55 06/17$2.25–$4.40$2.25--
$180.00Sep 18$44.60$48.00$46.30$26.80 06/03$39.95–$53.65$44.60--
$180.00Dec 18$47.60$50.40$49.00$49.27 07/01$44.55–$55.20$49.00--
$85.00Aug 21$0.00$1.90$0.95$0.41 07/10$0.30–$2.40$0.41--
$85.00Sep 18$0.00$1.50$0.75$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.70$3.70$2.20$3.05 07/09$1.48–$3.38$2.20--
$185.00Sep 18$49.40$53.00$51.20$26.20 06/01$44.35–$58.35$49.40--
$80.00Sep 18$0.05$1.50$0.78$0.45 07/15$0.40–$1.63$0.45--
$80.00Dec 18$0.55$3.40$1.98$1.35 07/17$1.02–$3.90$1.35--
$190.00Dec 18$56.20$58.90$57.55$58.40 06/29$52.25–$64.30$57.55--
$75.00Dec 18$0.25$1.95$1.10$2.05 07/09$0.83–$2.40$1.10--
$195.00Dec 18$60.80$63.50$62.15$71.06 06/22$56.55–$68.95$62.15--
$200.00Sep 18$63.60$67.40$65.50$40.00 06/05$58.25–$73.65$63.60--
$65.00Dec 18$0.00$1.55$0.78$1.35 07/14$0.40–$1.92$0.78--
$210.00Dec 18$74.70$77.30$76.00$74.91 07/08$69.65–$82.80$74.91--
$220.00Sep 18$83.00$87.40$85.20$89.76 06/30$77.65–$92.80$85.20--
$220.00Dec 18$84.60$87.80$86.20$84.76 07/01$78.95–$94.20$84.76--
$230.00Dec 18$93.20$97.50$95.35$100.25 06/24$88.25–$104.00$95.35--
$240.00Dec 18$103.70$106.50$105.10$101.20 07/07$97.95–$113.75$103.70--
$250.00Dec 18$113.00$117.40$115.20$117.60 06/18$107.80–$123.55$115.20--
$260.00Dec 18$123.00$127.20$125.10$119.60 06/17$117.50–$133.60$123.00--
$390.00Dec 18$253.00$257.40$255.20$249.88 07/13$247.25–$263.65$253.00--
$400.00Dec 18$263.00$267.40$265.20$259.85 07/13$257.25–$273.65$263.00--

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 80
Total Puts 61
Put/Call Ratio 0.76
Net Difference 19

Prior's Put/Call Breakdown

Total Calls 107
Total Puts 97
Put/Call Ratio 0.91
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 1,136
Total Puts 589
Average Put/Call Ratio 0.97
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