Tour v388
IT
GARTNER INC
$132.10 -1.98%
$132.00 (-0.08%)🌙
as of 07/22 07:45 PM
(7/21 18:41) ◀
|
Wednesday, July 22, 2026 (7:45pm)
January 2026
|
▶ (7/23 18:43)
◀ 7/22 19:45 ▶

Option Volume

Detail
ℹ
Current (07/22) 364
Calls: 39 (11%)
Puts: 325 (89%)
Prior (07/21) 141
Calls: 80 (57%)
Puts: 61 (43%)
Current vs Prior +158.16%
Calls: -51.25% (Calls)
Puts: +432.79% (Puts)
Prior 7-Day Total 1,788
Calls: 1,176 (66%)
Puts: 612 (34%)
Prior 7-Day Average 255
Calls: 168 (66%)
Puts: 87 (34%)
Current vs Prior 7-Day Avg +42.51%
Calls: -76.79%
Puts: +271.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $88.3K
Calls: $31.9K (36%)
Puts: $56.3K (64%)
Prior (07/21) $92.2K
Calls: $54.6K (59%)
Puts: $37.6K (41%)
Current vs Prior -4.24%
Calls: -41.53%
Puts: +49.96%
Prior 7-Day Total $1.37M
Calls: $737.3K (54%)
Puts: $627.7K (46%)
Prior 7-Day Average $195.0K
Calls: $105.3K (54%)
Puts: $89.7K (46%)
Current vs Prior 7-Day Avg -54.74%
Calls: -69.70%
Puts: -37.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 8.33
Prior (07/21) 0.76
Current vs Prior +992.90%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +783.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 1,354
Calls: 954 (70%)
Puts: 400 (30%)
Prior (07/21) 988
Calls: 257 (26%)
Puts: 731 (74%)
Current vs Prior +37.04%
Prior 7-Day Total 14,728
Calls: 6,802 (46%)
Puts: 7,926 (54%)
Prior 7-Day Average 2,104
Calls: 971 (46%)
Puts: 1,132 (54%)
Current vs Prior 7-Day Avg -35.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.96% | 20.40%
Prior 17.21% | 20.74%
Current vs Prior -1.50% | -1.63%
Prior 7-Day Avg 10.84% | 18.77%
Current vs 7-Day Avg +56.41% | +8.67%
Prior 7-Day Eod 17.21% | 20.74%
Current vs 7-Day Eod -1.50% | -1.63%
Sentiment BULLISH

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

Moderately bearish flow with 64% put dollar volume ($56.3K). Unusually high activity with volume up 158% vs prior - elevated interest. Extreme bearish P/C ratio of 8.33 - heavy put buying. P/C ratio rising 993% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
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 4 of results (avg 7.9%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2110.8011.60$11.207.1%10.57--
$125.00Aug 2113.2014.30$13.758.0%10.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.8011.60$11.207.1%20.5116
$130.00Aug 218.108.90$8.509.4%30.43138

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. 3 found (avg delta 0.58, highest 0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2113.2014.30$13.758.0%10.66--
$130.00Aug 2110.8011.60$11.207.1%10.57--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.8011.60$11.207.1%20.5116

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 346, top 300)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 218.209.20$8.7011.5%90.49161
$140.00Aug 215.607.20$6.4025.0%90.41121
$145.00Aug 214.805.50$5.1513.6%30.3497
$155.00Aug 212.653.20$2.9318.8%30.2325
$150.00Aug 213.604.20$3.9015.4%20.2843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.801.50$1.1560.9%3000.095
$120.00Aug 213.804.80$4.3023.3%110.27152
$130.00Aug 218.108.90$8.509.4%30.43138
$115.00Aug 213.003.40$3.2012.5%20.2013
$135.00Aug 2110.8011.60$11.207.1%20.5116

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. 10 found (best R:R 4.15, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.97$4.03$0.974.15$150.97
$140.00$145.00Aug 21$1.25$3.75$1.253.00$141.25
$145.00$150.00Aug 21$1.25$3.75$1.253.00$146.25
$135.00$140.00Aug 21$2.30$2.70$2.301.17$137.30
$130.00$135.00Aug 21$2.50$2.50$2.501.00$132.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Aug 21$2.05$7.95$2.053.88$112.95
$120.00$115.00Aug 21$1.10$3.90$1.103.55$118.90
$130.00$120.00Aug 21$4.20$5.80$4.201.38$125.80
$135.00$130.00Aug 21$2.70$2.30$2.700.85$132.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.17, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$2.55$2.55$2.451.04$127.55
$130.00$135.00Aug 21$2.50$2.50$2.501.00$132.50
$135.00$140.00Aug 21$2.30$2.30$2.700.85$137.30
$140.00$145.00Aug 21$1.25$1.25$3.750.33$141.25
$145.00$150.00Aug 21$1.25$1.25$3.750.33$146.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.70$2.70$2.301.17$132.30
$130.00$120.00Aug 21$4.20$4.20$5.800.72$125.80
$120.00$115.00Aug 21$1.10$1.10$3.900.28$118.90
$115.00$105.00Aug 21$2.05$2.05$7.950.26$112.95

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. 2 found (cheapest 14.91% of stock, avg 14.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$11.20$8.50$19.70$110.30$149.7014.91%
$135.00Aug 21$8.70$11.20$19.90$115.10$154.9015.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.09% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$105.00Aug 21$2.93$1.15$4.08$100.92$159.08
$150.00$105.00Aug 21$3.90$1.15$5.05$99.95$155.05
$155.00$115.00Aug 21$2.93$3.20$6.13$108.87$161.13
$145.00$105.00Aug 21$5.15$1.15$6.30$98.70$151.30
$150.00$115.00Aug 21$3.90$3.20$7.10$107.90$157.10
$155.00$120.00Aug 21$2.93$4.30$7.23$112.77$162.23
$140.00$105.00Aug 21$6.40$1.15$7.55$97.45$147.55
$150.00$120.00Aug 21$3.90$4.30$8.20$111.80$158.20
$145.00$115.00Aug 21$5.15$3.20$8.35$106.65$153.35
$145.00$120.00Aug 21$5.15$4.30$9.45$110.55$154.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.76, avg credit $3.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$3.95$1.053.76$131.05$143.95
130/135145/150Aug 21$3.95$1.053.76$131.05$148.95
130/135150/155Aug 21$3.67$1.332.76$131.33$153.67
115/120125/130Aug 21$3.65$1.352.70$116.35$128.65
115/120130/135Aug 21$3.60$1.402.57$116.40$133.60
115/120135/140Aug 21$3.40$1.602.12$116.60$138.40
120/130135/140Aug 21$6.50$3.501.86$123.50$141.50
120/130140/145Aug 21$5.45$4.551.20$124.55$145.45
120/130145/150Aug 21$5.45$4.551.20$124.55$150.45
120/130150/155Aug 21$5.17$4.831.07$124.83$155.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 99.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.05$4.9599.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.28$4.7216.86
$135.00$140.00$145.00Aug 21$1.05$3.953.76
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. 7 found (best net $-0.10, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$1.96$3.04
$145.00$150.001:2Aug 21-$2.65$2.35
$140.00$145.001:2Aug 21-$3.90$1.10
$135.00$140.001:2Aug 21-$4.10$0.90
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$0.10$9.90
$120.00$115.001:2Aug 21-$2.10$2.90
$115.00$105.001:2Aug 21$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.21%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$8.200.492.2%6.21%8.40%9161
$140.00Aug 21$5.600.416.0%4.24%10.22%9121
$145.00Aug 21$4.800.349.8%3.63%13.40%397
$150.00Aug 21$3.600.2813.6%2.73%16.28%243
$155.00Aug 21$2.650.2317.3%2.01%19.34%325

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 08-21 call last traded $11.10 on 07/15 (now $8.20/$9.20) — try a limit near $8.70. Also watch the $145.00 08-21 call last traded $9.40 on 07/17 (now $4.80/$5.50) — try a limit near $5.15; the $150.00 08-21 call last traded $6.50 on 07/17 (now $3.60/$4.20) — try a limit near $3.90. Most tradeable put: the $150.00 12-18 put last traded $23.60 on 07/17 (now $27.50/$28.90) — try a limit near $27.50.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$10.80$11.60$11.20$16.41 07/13$10.35–$18.25$11.20--
$130.00Dec 18$19.50$21.80$20.65$22.90 07/15$18.75–$27.40$20.65--
$135.00Aug 21$8.20$9.20$8.70$11.10 07/15$8.40–$14.90$8.70161
$135.00Sep 18$9.30$12.00$10.65$10.70 06/22$10.30–$17.50$10.65--
$135.00Dec 18$17.60$19.50$18.55$23.60 07/17$16.70–$24.65$18.55--
$125.00Dec 18$21.90$24.40$23.15$29.00 07/07$21.45–$30.55$23.15--
$140.00Aug 21$5.60$7.20$6.40$11.90 07/17$6.40–$12.40$6.40121
$140.00Sep 18$8.60$9.90$9.25$14.00 07/13$9.00–$14.80$9.25--
$140.00Dec 18$14.90$17.20$16.05$21.75 07/07$14.95–$22.20$16.05--
$140.00Mar 19$21.00$23.60$22.30$26.02 07/17$22.30–$27.45$22.30--
$120.00Aug 21$16.50$17.50$17.00$25.10 07/17$15.50–$25.35$17.00--
$120.00Dec 18$25.20$27.00$26.10$29.40 07/16$24.95–$33.45$26.10--
$120.00Mar 19$30.00$32.30$31.15$34.00 07/16$31.15–$38.35$31.15--
$145.00Aug 21$4.80$5.50$5.15$9.40 07/17$5.15–$10.40$5.1597
$145.00Sep 18$6.90$8.20$7.55$12.05 07/17$7.30–$12.45$7.55--
$145.00Dec 18$13.80$15.30$14.55$18.08 07/08$13.40–$19.90$14.55--
$145.00Mar 19$19.10$21.30$20.20$23.59 07/16$20.20–$25.30$20.20--
$115.00Aug 21$20.20$22.50$21.35$19.19 06/18$18.50–$29.50$20.20--
$115.00Dec 18$28.10$29.90$29.00$30.14 07/10$26.65–$36.65$29.00--
$150.00Aug 21$3.60$4.20$3.90$6.50 07/17$3.90–$8.45$3.9043
$150.00Sep 18$5.40$6.60$6.00$11.80 06/17$6.00–$10.45$6.00--
$150.00Dec 18$12.00$13.40$12.70$15.98 07/08$11.65–$17.85$12.70--
$110.00Dec 18$30.00$33.80$31.90$34.55 07/15$29.85–$40.30$31.90--
$155.00Aug 21$2.65$3.20$2.93$5.05 07/17$2.93–$6.85$2.9325
$155.00Sep 18$3.40$5.40$4.40$5.10 06/18$4.40–$8.60$4.40--
$155.00Dec 18$10.50$12.10$11.30$11.80 06/30$10.55–$15.90$11.30--
$160.00Aug 21$1.85$2.40$2.13$4.70 07/16$2.13–$5.15$2.13--
$160.00Sep 18$2.60$4.40$3.50$6.03 07/01$3.50–$7.75$3.50--
$160.00Dec 18$8.30$10.60$9.45$13.90 07/17$9.35–$14.10$9.45--
$100.00Sep 18$33.20$36.50$34.85$72.80 06/02$32.15–$44.10$34.85--
$100.00Dec 18$37.00$40.80$38.90$54.25 06/12$36.50–$47.95$38.90--
$165.00Aug 21$1.00$1.85$1.43$3.42 07/17$1.43–$4.20$1.43--
$165.00Sep 18$1.95$3.80$2.88$5.75 07/16$2.88–$6.50$2.88--
$165.00Dec 18$8.00$9.30$8.65$14.10 06/17$8.15–$12.60$8.65--
$95.00Sep 18$37.30$40.90$39.10$43.17 07/01$36.10–$48.95$39.10--
$95.00Dec 18$41.00$45.00$43.00$43.10 06/24$40.15–$52.05$43.00--
$170.00Aug 21$0.75$3.30$2.03$2.65 07/17$1.58–$3.60$2.03--
$170.00Sep 18$2.00$2.85$2.42$4.65 07/16$2.42–$5.00$2.42--
$170.00Dec 18$6.70$8.70$7.70$11.10 07/16$7.55–$11.25$7.70--
$90.00Aug 21$41.20$44.80$43.00$38.39 06/22$39.30–$53.05$41.20--
$90.00Sep 18$42.00$45.50$43.75$46.50 06/17$40.20–$53.55$43.75--
$175.00Aug 21$0.30$3.90$2.10$1.70 06/25$1.40–$3.10$1.70--
$175.00Sep 18$1.30$4.40$2.85$2.50 07/15$2.15–$3.72$2.50507
$175.00Dec 18$5.10$7.90$6.50$9.00 07/17$6.35–$10.40$6.50--
$85.00Dec 18$49.20$53.40$51.30$55.65 07/01$47.70–$60.95$51.30--
$180.00Aug 21$0.10$3.00$1.55$1.70 07/16$0.95–$2.73$1.55--
$180.00Sep 18$1.00$4.20$2.60$2.80 07/17$1.80–$3.28$2.60--
$180.00Dec 18$5.20$6.20$5.70$7.90 07/17$5.70–$9.20$5.70--
$80.00Dec 18$53.60$57.40$55.50$55.20 07/09$51.80–$65.40$55.20--
$185.00Aug 21$0.05$1.00$0.53$0.90 07/16$0.53–$2.88$0.53--
$185.00Sep 18$0.20$3.30$1.75$18.70 06/01$1.40–$2.73$1.75--
$185.00Dec 18$4.50$5.40$4.95$7.70 07/17$4.85–$8.25$4.95--
$75.00Dec 18$58.20$62.30$60.25$61.00 06/26$55.50–$69.90$60.25--
$190.00Sep 18$0.35$2.25$1.30$1.10 06/30$1.02–$2.75$1.10--
$190.00Dec 18$3.10$5.60$4.35$5.80 07/06$4.35–$7.25$4.35--
$195.00Aug 21$0.00$2.75$1.38$0.67 07/15$0.48–$2.28$0.67--
$195.00Sep 18$0.20$2.00$1.10$3.69 06/15$0.93–$2.42$1.10--
$195.00Dec 18$2.40$4.80$3.60$5.80 07/17$3.60–$7.05$3.60--
$200.00Aug 21$0.00$1.25$0.63$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.05$2.95$1.50$1.00 07/01$0.48–$1.80$1.00--
$200.00Dec 18$2.95$3.60$3.28$4.90 07/08$3.28–$5.60$3.28--
$210.00Sep 18$0.00$3.70$1.85$2.90 06/11$0.53–$2.40$1.85--
$210.00Dec 18$1.70$4.00$2.85$4.55 07/07$2.85–$4.55$2.85--
$220.00Sep 18$0.00$1.70$0.85$1.00 06/17$0.50–$2.40$0.85--
$220.00Dec 18$1.30$2.15$1.73$2.52 07/14$1.73–$3.73$1.73--
$230.00Sep 18$0.00$1.70$0.85$2.15 06/10$0.40–$2.40$0.85--
$230.00Dec 18$0.20$3.40$1.80$2.55 07/08$1.65–$3.75$1.80--
$240.00Sep 18$0.00$2.70$1.35$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$0.05$2.50$1.27$2.29 07/13$1.27–$2.65$1.27--
$250.00Sep 18$0.00$3.50$1.75$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$0.55$1.75$1.15$1.92 07/13$0.93–$2.55$1.15--
$260.00Dec 18$0.05$2.95$1.50$4.00 06/09$1.02–$2.98$1.50--
$270.00Sep 18$0.00$2.65$1.33$1.34 06/04$0.75–$2.40$1.33--
$280.00Dec 18$0.00$1.50$0.75$0.83 07/06$0.75–$2.03$0.75--
$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$1.70$0.85$0.86 07/08$0.53–$2.40$0.85--
$380.00Dec 18$0.00$1.80$0.90$0.20 06/22$0.30–$1.10$0.20--
$390.00Dec 18$0.00$2.65$1.33$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$3.50$1.75$0.21 07/10$0.20–$2.40$0.21--
$480.00Dec 18$0.00$3.40$1.70$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$1.40$0.73$0.10 07/16$0.10–$0.98$0.10--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$8.10$8.90$8.50$6.30 07/17$5.40–$12.95$8.10138
$130.00Sep 18$10.00$11.20$10.60$13.50 06/23$7.25–$14.50$10.60--
$130.00Dec 18$15.20$17.50$16.35$14.90 07/08$12.75–$19.75$15.20--
$135.00Aug 21$10.80$11.60$11.20$8.61 07/17$7.25–$15.60$10.8016
$135.00Sep 18$12.60$13.80$13.20$13.00 07/14$9.35–$16.90$13.00--
$135.00Dec 18$17.90$19.80$18.85$18.57 07/15$15.40–$22.55$18.57--
$125.00Aug 21$6.10$6.60$6.35$4.00 07/17$3.90–$10.35$6.10--
$125.00Sep 18$8.00$8.90$8.45$7.50 07/08$5.55–$11.80$8.00--
$125.00Dec 18$13.30$14.20$13.75$12.40 07/16$10.70–$17.20$13.30--
$140.00Aug 21$13.70$14.60$14.15$10.30 07/17$9.40–$18.95$13.70--
$140.00Sep 18$15.20$16.90$16.05$12.51 07/17$11.70–$20.30$15.20--
$140.00Dec 18$21.00$22.80$21.90$19.00 07/13$17.35–$25.60$21.00--
$120.00Aug 21$3.80$4.80$4.30$3.00 07/17$2.53–$7.95$3.80152
$120.00Sep 18$6.10$6.90$6.50$7.00 06/29$4.20–$9.35$6.50--
$120.00Dec 18$11.10$11.90$11.50$9.60 07/17$9.20–$14.80$11.10--
$120.00Mar 19$13.10$16.20$14.65$13.56 07/17$13.15–$14.70$13.56--
$145.00Aug 21$17.00$17.80$17.40$12.90 07/17$11.95–$22.70$17.00--
$145.00Sep 18$18.80$20.00$19.40$17.30 06/17$14.30–$23.85$18.80--
$145.00Dec 18$24.20$25.50$24.85$25.98 06/24$20.65–$28.85$24.85--
$115.00Aug 21$3.00$3.40$3.20$2.00 07/16$1.70–$5.65$3.0013
$115.00Sep 18$3.90$5.30$4.60$3.50 07/17$2.95–$7.30$3.90--
$115.00Dec 18$9.10$9.90$9.50$11.10 06/25$7.35–$12.35$9.50--
$150.00Aug 21$20.10$21.80$20.95$19.00 07/13$14.65–$26.65$20.10--
$150.00Sep 18$21.50$23.50$22.50$18.90 06/16$17.15–$27.95$21.50--
$150.00Dec 18$27.50$28.90$28.20$23.60 07/17$23.35–$32.50$27.5076
$110.00Aug 21$1.95$2.30$2.13$2.00 07/14$1.35–$4.60$2.00--
$110.00Sep 18$3.20$3.80$3.50$2.90 06/11$2.22–$5.65$3.20--
$110.00Dec 18$6.00$8.50$7.25$6.20 07/17$5.75–$10.25$6.20--
$155.00Aug 21$23.40$25.60$24.50$23.98 07/10$17.75–$29.85$23.98--
$155.00Sep 18$25.50$27.30$26.40$24.86 07/01$20.60–$31.35$25.50--
$155.00Dec 18$31.00$32.40$31.70$29.93 07/15$26.15–$35.95$31.00--
$105.00Aug 21$0.80$1.50$1.15$1.10 07/15$1.10–$3.03$1.105
$105.00Sep 18$1.70$4.70$3.20$2.70 07/06$2.00–$4.15$2.70--
$105.00Dec 18$5.80$6.50$6.15$6.60 07/14$5.00–$8.40$6.15--
$160.00Aug 21$27.70$30.40$29.05$22.20 07/17$21.95–$33.95$27.70--
$160.00Sep 18$29.00$32.60$30.80$28.66 07/01$23.90–$35.10$29.00--
$160.00Dec 18$34.10$36.40$35.25$33.00 07/08$29.90–$38.50$34.10--
$100.00Aug 21$0.20$2.55$1.38$1.00 07/14$0.80–$2.47$1.00--
$100.00Sep 18$1.05$2.00$1.53$2.00 07/10$1.02–$3.08$1.53--
$100.00Dec 18$4.50$5.20$4.85$4.50 07/16$3.75–$6.90$4.50--
$165.00Aug 21$32.10$35.40$33.75$32.16 07/06$25.85–$38.45$32.16--
$165.00Sep 18$33.20$36.60$34.90$26.30 06/15$27.85–$39.20$33.20--
$165.00Dec 18$37.80$40.10$38.95$32.90 07/17$33.15–$42.70$37.80--
$95.00Sep 18$0.40$2.50$1.45$1.45 06/29$1.05–$2.25$1.45--
$95.00Dec 18$2.90$5.00$3.95$2.51 06/04$3.08–$5.70$2.90--
$170.00Aug 21$36.80$40.20$38.50$43.03 06/22$30.30–$43.00$38.50--
$170.00Sep 18$37.60$40.30$38.95$42.50 06/25$31.60–$43.60$38.95--
$170.00Dec 18$41.10$44.10$42.60$41.68 07/01$36.70–$47.35$41.68--
$90.00Aug 21$0.00$0.60$0.30$0.41 07/14$0.30–$1.85$0.30--
$90.00Sep 18$0.15$2.15$1.15$1.55 07/02$0.63–$2.00$1.15--
$90.00Dec 18$2.10$4.30$3.20$2.55 06/17$2.25–$4.40$2.55--
$175.00Aug 21$41.60$45.20$43.40$47.87 06/22$34.75–$47.95$43.40--
$175.00Dec 18$44.80$49.00$46.90$45.91 06/17$40.55–$50.95$45.91--
$85.00Aug 21$0.00$2.50$1.25$0.41 07/10$0.30–$2.40$0.41--
$85.00Sep 18$0.00$1.70$0.85$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.85$3.70$2.28$3.05 07/09$1.48–$3.30$2.28--
$180.00Sep 18$46.90$49.50$48.20$26.80 06/03$39.95–$53.65$46.90--
$180.00Dec 18$49.40$53.20$51.30$49.27 07/01$44.55–$55.20$49.40--
$80.00Sep 18$0.00$2.50$1.25$0.45 07/15$0.40–$1.63$0.45--
$80.00Dec 18$0.30$3.50$1.90$1.35 07/17$1.02–$3.90$1.35--
$185.00Sep 18$51.60$55.20$53.40$26.20 06/01$44.35–$58.35$51.60--
$75.00Dec 18$0.00$3.20$1.60$2.05 07/09$0.83–$2.40$1.60--
$190.00Dec 18$58.00$62.00$60.00$58.40 06/29$52.25–$64.30$58.40--
$195.00Dec 18$62.50$66.50$64.50$71.06 06/22$56.55–$68.95$64.50--
$65.00Dec 18$0.00$1.70$0.85$1.35 07/14$0.40–$1.92$0.85--
$200.00Sep 18$66.20$69.50$67.85$40.00 06/05$58.25–$73.65$66.20--
$210.00Dec 18$76.80$79.60$78.20$74.91 07/08$69.65–$82.80$76.80--
$220.00Sep 18$85.50$89.60$87.55$89.76 06/30$77.65–$92.80$87.55--
$220.00Dec 18$86.60$89.20$87.90$84.76 07/01$78.95–$94.20$86.60--
$230.00Dec 18$96.10$99.00$97.55$100.25 06/24$88.25–$104.00$97.55--
$240.00Dec 18$105.50$109.60$107.55$101.20 07/07$97.95–$113.75$105.50--
$250.00Dec 18$115.50$120.00$117.75$117.60 06/18$107.80–$123.55$117.60--
$260.00Dec 18$125.50$129.60$127.55$119.60 06/17$117.50–$133.60$125.50--
$390.00Dec 18$255.50$260.00$257.75$249.88 07/13$247.25–$263.65$255.50--
$400.00Dec 18$265.50$270.00$267.75$259.85 07/13$257.25–$273.65$265.50--

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 39
Total Puts 325
Put/Call Ratio 8.33
Net Difference -286

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,176
Total Puts 612
Average Put/Call Ratio 0.94
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