Tour v397
IT
GARTNER INC
$140.50 +5.09%
(7/23 18:43) ◀
|
Friday, July 24, 2026 (2:48am)
January 2026
|
▶ (7/27 18:42)
◀ 7/24 02:48 ▶

Option Volume

Detail
ℹ
Current (07/25) 708
Calls: 255 (36%)
Puts: 453 (64%)
Prior (07/23) 66
Calls: 37 (56%)
Puts: 29 (44%)
Current vs Prior +972.73%
Calls: +589.19% (Calls)
Puts: +1462.07% (Puts)
Prior 7-Day Total 1,651
Calls: 902 (55%)
Puts: 749 (45%)
Prior 7-Day Average 235
Calls: 128 (55%)
Puts: 107 (45%)
Current vs Prior 7-Day Avg +200.18%
Calls: +97.89%
Puts: +323.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $2.29M
Calls: $105.1K (5%)
Puts: $2.19M (95%)
Prior (07/23) $88.6K
Calls: $49.3K (56%)
Puts: $39.3K (44%)
Current vs Prior +2490.59%
Calls: +113.10%
Puts: +5476.14%
Prior 7-Day Total $1.16M
Calls: $660.6K (57%)
Puts: $499.7K (43%)
Prior 7-Day Average $165.8K
Calls: $94.4K (57%)
Puts: $71.4K (43%)
Current vs Prior 7-Day Avg +1284.35%
Calls: +11.35%
Puts: +2967.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.78
Prior (07/23) 0.78
Current vs Prior +126.65%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +40.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 2,420
Calls: 1,711 (71%)
Puts: 709 (29%)
Prior (07/23) 496
Calls: 171 (34%)
Puts: 325 (66%)
Current vs Prior +387.90%
Prior 7-Day Total 11,032
Calls: 6,551 (59%)
Puts: 4,481 (41%)
Prior 7-Day Average 1,576
Calls: 935 (59%)
Puts: 640 (41%)
Current vs Prior 7-Day Avg +53.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.73% | 20.32%
Prior 16.31% | 20.50%
Current vs Prior +2.57% | -0.85%
Prior 7-Day Avg 13.71% | 19.62%
Current vs 7-Day Avg +21.96% | +3.59%
Prior 7-Day Eod 16.31% | 20.50%
Current vs 7-Day Eod +2.57% | -0.85%
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

Strong bearish conviction with 95% of dollar volume in puts ($2.19M) vs calls ($105.1K). Massive premium surge with dollar volume up 2491% vs prior. Dollar volume significantly above 7-day average (1284% higher). Unusually high activity with volume up 973% vs prior - elevated interest.

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 5 of results (avg 8.7%, best 7.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.1014.10$13.607.4%10.62161
$140.00Aug 2110.2011.00$10.607.5%430.54129
$150.00Aug 216.306.90$6.609.1%20.3944
$155.00Aug 214.905.40$5.159.7%30.3325
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2118.2020.10$19.159.9%1000.673

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 0.61, highest 0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.1014.10$13.607.4%10.62161
$140.00Aug 2110.2011.00$10.607.5%430.54129
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2118.2020.10$19.159.9%1000.673

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 176, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2110.2011.00$10.607.5%430.54129
$175.00Aug 210.752.70$1.73112.7%100.146
$155.00Aug 214.905.40$5.159.7%30.3325
$165.00Aug 212.553.10$2.8319.4%30.2125
$145.00Aug 218.209.10$8.6510.4%20.4797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2118.2020.10$19.159.9%1000.673
$115.00Aug 211.702.00$1.8516.2%40.13--
$135.00Aug 217.007.80$7.4010.8%20.38--
$110.00Aug 210.651.80$1.2393.5%10.09--
$120.00Aug 211.703.20$2.4561.2%10.17--

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. 12 found (best R:R 12.51, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.37$4.63$0.3712.51$160.37
$170.00$175.00Aug 21$0.37$4.63$0.3712.51$170.37
$165.00$170.00Aug 21$0.73$4.27$0.735.85$165.73
$150.00$155.00Aug 21$1.45$3.55$1.452.45$151.45
$140.00$145.00Aug 21$1.95$3.05$1.951.56$141.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.60$4.40$0.607.33$119.40
$115.00$110.00Aug 21$0.62$4.38$0.627.06$114.38
$135.00$120.00Aug 21$4.95$10.05$4.952.03$130.05
$155.00$135.00Aug 21$11.75$8.25$11.750.70$143.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.50, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$3.00$3.00$2.001.50$138.00
$145.00$150.00Aug 21$2.05$2.05$2.950.69$147.05
$140.00$145.00Aug 21$1.95$1.95$3.050.64$141.95
$155.00$160.00Aug 21$1.95$1.95$3.050.64$156.95
$150.00$155.00Aug 21$1.45$1.45$3.550.41$151.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$135.00Aug 21$11.75$11.75$8.251.42$143.25
$135.00$120.00Aug 21$4.95$4.95$10.050.49$130.05
$115.00$110.00Aug 21$0.62$0.62$4.380.14$114.38
$120.00$115.00Aug 21$0.60$0.60$4.400.14$119.40

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 14.95% of stock, avg 16.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$13.60$7.40$21.00$114.00$156.0014.95%
$155.00Aug 21$5.15$19.15$24.30$130.70$179.3017.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.89% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$110.00Aug 21$2.83$1.23$4.06$105.94$169.06
$160.00$110.00Aug 21$3.20$1.23$4.43$105.57$164.43
$165.00$115.00Aug 21$2.83$1.85$4.68$110.32$169.68
$160.00$115.00Aug 21$3.20$1.85$5.05$109.95$165.05
$165.00$120.00Aug 21$2.83$2.45$5.28$114.72$170.28
$160.00$120.00Aug 21$3.20$2.45$5.65$114.35$165.65
$155.00$110.00Aug 21$5.15$1.23$6.38$103.62$161.38
$155.00$115.00Aug 21$5.15$1.85$7.00$108.00$162.00
$155.00$120.00Aug 21$5.15$2.45$7.60$112.40$162.60
$150.00$110.00Aug 21$6.60$1.23$7.83$102.17$157.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 2.62, avg credit $4.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115135/140Aug 21$3.62$1.382.62$111.38$138.62
115/120135/140Aug 21$3.60$1.402.57$116.40$138.60
135/155165/170Aug 21$12.48$7.521.66$142.52$177.48
135/155160/165Aug 21$12.12$7.881.54$142.88$172.12
135/155170/175Aug 21$12.12$7.881.54$142.88$182.12
110/115145/150Aug 21$2.67$2.331.15$112.33$147.67
115/120145/150Aug 21$2.65$2.351.13$117.35$147.65
110/115140/145Aug 21$2.57$2.431.06$112.43$142.57
110/115155/160Aug 21$2.57$2.431.06$112.43$157.57
115/120140/145Aug 21$2.55$2.451.04$117.45$142.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 12.89, cheapest $0.36)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.36$4.6412.89
$145.00$150.00$155.00Aug 21$0.60$4.407.33
$135.00$140.00$145.00Aug 21$1.05$3.953.76
$155.00$160.00$165.00Aug 21$1.58$3.422.16
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. 10 found (best net $-0.61, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$1.25$3.75
$170.00$175.001:2Aug 21-$1.36$3.64
$165.00$170.001:2Aug 21-$1.37$3.63
$160.00$165.001:2Aug 21-$2.46$2.54
$150.00$155.001:2Aug 21-$3.70$1.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.61$4.39
$120.00$115.001:2Aug 21-$1.25$3.75
$155.00$135.001:2Aug 21$4.35$15.65
$135.00$120.001:2Aug 21$2.50$12.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.84%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.200.473.2%5.84%9.04%297
$150.00Aug 21$6.300.396.8%4.48%11.25%244
$155.00Aug 21$4.900.3310.3%3.49%13.81%325
$165.00Aug 21$2.550.2117.4%1.81%19.25%325
$160.00Aug 21$2.400.2413.9%1.71%15.59%238
$170.00Aug 21$1.900.1721.0%1.35%22.35%228
$175.00Aug 21$0.750.1424.6%0.53%25.09%106

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 $13.10/$14.10) — try a limit near $13.10. Also watch the $140.00 08-21 call last traded $11.90 on 07/17 (now $10.20/$11.00) — try a limit near $10.60; the $150.00 08-21 call last traded $6.50 on 07/17 (now $6.30/$6.90) — try a limit near $6.50. Most tradeable put: the $145.00 12-18 put last traded $25.98 on 06/24 (now $20.80/$22.20) — try a limit near $21.50.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$10.20$11.00$10.60$11.90 07/17$6.40–$12.40$10.60129
$140.00Sep 18$13.10$14.20$13.65$14.00 07/13$9.15–$14.80$13.65--
$140.00Dec 18$20.30$21.60$20.95$21.75 07/07$16.05–$22.20$20.95--
$140.00Mar 19$25.00$27.40$26.20$26.02 07/17$21.75–$27.45$26.024
$145.00Aug 21$8.20$9.10$8.65$9.40 07/17$5.15–$10.40$8.6597
$145.00Sep 18$10.90$11.60$11.25$12.05 07/17$7.55–$12.45$11.25--
$145.00Dec 18$18.20$19.30$18.75$18.08 07/08$14.35–$19.90$18.20--
$145.00Mar 19$22.70$25.30$24.00$23.59 07/16$19.90–$25.30$23.59--
$135.00Aug 21$13.10$14.10$13.60$11.10 07/15$8.70–$14.90$13.10161
$135.00Sep 18$15.80$16.80$16.30$10.70 06/22$10.65–$17.50$15.80--
$135.00Dec 18$22.80$24.30$23.55$23.60 07/17$18.30–$24.65$23.55--
$150.00Aug 21$6.30$6.90$6.60$6.50 07/17$3.58–$8.45$6.5044
$150.00Sep 18$8.80$9.60$9.20$11.80 06/17$6.00–$10.45$9.20--
$150.00Dec 18$15.90$17.30$16.60$15.98 07/08$12.60–$17.85$15.98--
$130.00Aug 21$15.20$17.30$16.25$16.41 07/13$11.20–$18.25$16.25--
$130.00Dec 18$25.00$26.80$25.90$22.90 07/15$19.90–$27.40$25.00--
$155.00Aug 21$4.90$5.40$5.15$5.05 07/17$2.93–$6.85$5.0525
$155.00Sep 18$7.00$7.90$7.45$5.10 06/18$4.05–$8.60$7.00--
$155.00Dec 18$14.30$16.10$15.20$11.80 06/30$11.20–$15.90$14.30--
$125.00Dec 18$27.70$29.60$28.65$29.00 07/07$22.85–$30.55$28.65--
$160.00Aug 21$2.40$4.00$3.20$4.70 07/16$2.13–$5.15$3.2038
$160.00Sep 18$5.40$6.40$5.90$6.03 07/01$3.50–$7.75$5.9068
$160.00Dec 18$12.60$14.10$13.35$13.90 07/17$9.45–$14.10$13.35--
$120.00Aug 21$21.60$24.30$22.95$25.10 07/17$17.00–$25.35$22.95--
$120.00Dec 18$30.10$32.70$31.40$29.40 07/16$25.30–$33.45$30.10--
$120.00Mar 19$35.10$37.80$36.45$34.00 07/16$31.15–$38.35$35.10--
$165.00Aug 21$2.55$3.10$2.83$3.42 07/17$1.43–$4.20$2.8325
$165.00Sep 18$4.60$5.30$4.95$5.75 07/16$2.88–$6.50$4.95175
$165.00Dec 18$10.70$13.10$11.90$14.10 06/17$8.65–$12.60$11.90--
$115.00Aug 21$25.80$28.30$27.05$19.19 06/18$20.60–$29.50$25.80--
$115.00Dec 18$33.10$37.00$35.05$30.14 07/10$28.20–$36.65$33.10--
$170.00Aug 21$1.90$2.30$2.10$2.65 07/17$1.58–$3.60$2.1028
$170.00Sep 18$3.50$4.30$3.90$4.65 07/16$2.20–$5.00$3.90--
$170.00Dec 18$9.90$11.10$10.50$11.10 07/16$7.55–$11.25$10.50--
$110.00Dec 18$36.80$39.40$38.10$34.55 07/15$31.90–$40.30$36.80--
$175.00Aug 21$0.75$2.70$1.73$1.70 06/25$0.70–$3.10$1.706
$175.00Sep 18$2.90$3.70$3.30$2.50 07/15$1.92–$3.72$2.90--
$175.00Dec 18$8.70$9.80$9.25$9.00 07/17$6.50–$10.40$9.00--
$180.00Aug 21$0.00$1.70$0.85$1.70 07/16$0.75–$2.73$0.85--
$180.00Sep 18$1.90$3.00$2.45$2.80 07/17$1.48–$3.28$2.45--
$180.00Dec 18$7.20$9.30$8.25$7.90 07/17$5.70–$9.20$7.90167
$100.00Sep 18$40.10$43.70$41.90$72.80 06/02$33.25–$44.10$41.90--
$100.00Dec 18$44.00$47.60$45.80$54.25 06/12$38.55–$47.95$45.80--
$185.00Aug 21$0.00$1.50$0.75$0.90 07/16$0.53–$2.88$0.75--
$185.00Sep 18$1.15$3.50$2.33$18.70 06/01$1.27–$2.73$2.33--
$185.00Dec 18$6.60$7.80$7.20$7.70 07/17$4.95–$8.25$7.20--
$95.00Sep 18$44.80$48.20$46.50$43.17 07/01$37.40–$48.95$44.80--
$95.00Dec 18$48.00$51.70$49.85$43.10 06/24$42.25–$52.05$48.00--
$190.00Sep 18$0.70$1.95$1.33$1.10 06/30$0.88–$2.75$1.10--
$190.00Dec 18$5.70$6.80$6.25$5.80 07/06$4.25–$7.25$5.80--
$90.00Aug 21$49.00$52.40$50.70$38.39 06/22$41.85–$53.05$49.00--
$90.00Sep 18$49.50$52.90$51.20$46.50 06/17$41.85–$53.55$49.50--
$195.00Aug 21$0.00$1.90$0.95$0.67 07/15$0.48–$2.28$0.67--
$195.00Sep 18$0.00$1.70$0.85$3.69 06/15$0.70–$2.42$0.85--
$195.00Dec 18$4.70$6.30$5.50$5.80 07/17$3.60–$7.05$5.50--
$85.00Dec 18$56.60$60.20$58.40$55.65 07/01$49.60–$60.95$56.60--
$200.00Aug 21$0.00$1.25$0.63$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.00$3.00$1.50$1.00 07/01$0.60–$1.80$1.00--
$200.00Dec 18$4.30$6.00$5.15$4.90 07/08$3.28–$5.60$4.90348
$80.00Dec 18$61.50$64.00$62.75$55.20 07/09$54.20–$65.40$61.50--
$75.00Dec 18$65.60$69.30$67.45$61.00 06/26$58.55–$69.90$65.60--
$210.00Sep 18$0.00$2.95$1.48$2.90 06/11$0.53–$2.40$1.48--
$210.00Dec 18$2.95$4.30$3.63$4.55 07/07$2.85–$4.55$3.63--
$220.00Sep 18$0.00$2.70$1.35$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$1.85$4.00$2.93$2.52 07/14$1.73–$3.73$2.52--
$230.00Sep 18$0.00$1.50$0.75$2.15 06/10$0.40–$2.40$0.75--
$230.00Dec 18$0.40$3.00$1.70$2.55 07/08$1.65–$3.75$1.70--
$240.00Sep 18$0.00$1.50$0.75$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$1.00$2.75$1.88$2.29 07/13$1.27–$2.65$1.88--
$250.00Sep 18$0.00$1.50$0.75$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$0.25$2.35$1.30$1.92 07/13$1.02–$2.55$1.30--
$260.00Dec 18$0.00$3.20$1.60$4.00 06/09$1.02–$2.98$1.60--
$270.00Sep 18$0.00$1.50$0.75$1.34 06/04$0.75–$2.40$0.75--
$280.00Dec 18$0.00$2.90$1.45$0.83 07/06$0.75–$2.03$0.83--
$290.00Dec 18$0.00$1.50$0.75$0.65 06/23$0.65–$1.98$0.65--
$300.00Dec 18$0.15$0.95$0.55$0.80 06/18$0.55–$1.95$0.55302
$310.00Dec 18$0.00$1.70$0.85$0.86 07/08$0.53–$2.40$0.85--
$380.00Dec 18$0.00$0.90$0.45$0.20 06/22$0.30–$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$0.00$0.40$0.20$0.10 07/16$0.10–$0.98$0.1094
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$9.60$10.30$9.95$10.30 07/17$9.40–$16.60$9.95--
$140.00Sep 18$11.30$12.80$12.05$12.51 07/17$11.70–$18.70$12.05--
$140.00Dec 18$17.90$19.70$18.80$19.00 07/13$17.35–$23.55$18.8033
$145.00Aug 21$12.30$13.50$12.90$12.90 07/17$11.95–$20.20$12.90--
$145.00Sep 18$14.30$15.50$14.90$17.30 06/17$14.30–$21.70$14.90--
$145.00Dec 18$20.80$22.20$21.50$25.98 06/24$20.65–$25.90$21.5041
$135.00Aug 21$7.00$7.80$7.40$8.61 07/17$7.25–$13.40$7.40--
$135.00Sep 18$8.30$10.40$9.35$13.00 07/14$9.35–$15.85$9.35--
$135.00Dec 18$14.20$18.40$16.30$18.57 07/15$15.40–$20.40$16.3044
$150.00Aug 21$15.40$17.30$16.35$19.00 07/13$14.65–$24.25$16.35--
$150.00Sep 18$16.10$18.50$17.30$18.90 06/16$17.15–$25.70$17.30--
$150.00Dec 18$23.80$25.40$24.60$23.60 07/17$23.35–$29.20$23.8075
$130.00Aug 21$5.30$5.80$5.55$6.30 07/17$5.40–$10.70$5.55--
$130.00Sep 18$7.20$8.40$7.80$13.50 06/23$7.25–$12.90$7.80--
$130.00Dec 18$13.30$14.60$13.95$14.90 07/08$12.75–$18.10$13.95--
$155.00Aug 21$18.20$20.10$19.15$23.98 07/10$17.75–$27.20$19.153
$155.00Sep 18$20.70$21.80$21.25$24.86 07/01$20.60–$28.35$21.25--
$155.00Dec 18$26.70$28.50$27.60$29.93 07/15$26.15–$32.45$27.60338
$125.00Aug 21$3.50$4.20$3.85$4.00 07/17$3.85–$8.45$3.85--
$125.00Sep 18$5.40$6.50$5.95$7.50 07/08$5.55–$10.90$5.95--
$125.00Dec 18$11.10$12.20$11.65$12.40 07/16$10.70–$15.20$11.65--
$160.00Aug 21$22.00$23.60$22.80$22.20 07/17$21.95–$32.45$22.20--
$160.00Sep 18$23.50$25.40$24.45$28.66 07/01$23.90–$33.45$24.45--
$160.00Dec 18$29.40$31.80$30.60$33.00 07/08$29.90–$37.85$30.60--
$120.00Aug 21$1.70$3.20$2.45$3.00 07/17$2.45–$6.55$2.45--
$120.00Sep 18$4.10$4.90$4.50$7.00 06/29$4.20–$7.90$4.50--
$120.00Dec 18$8.00$10.50$9.25$9.60 07/17$9.20–$13.05$9.2552
$120.00Mar 19$12.00$14.70$13.35$13.56 07/17$13.15–$15.45$13.35--
$165.00Aug 21$25.90$29.10$27.50$32.16 07/06$25.85–$36.80$27.50--
$165.00Sep 18$27.50$29.90$28.70$26.30 06/15$27.85–$37.75$27.50--
$165.00Dec 18$33.30$35.20$34.25$32.90 07/17$33.15–$41.45$33.30--
$115.00Aug 21$1.70$2.00$1.85$2.00 07/16$1.70–$4.60$1.85--
$115.00Sep 18$2.95$3.70$3.33$3.50 07/17$2.95–$6.20$3.33123
$115.00Dec 18$7.50$8.60$8.05$11.10 06/25$7.35–$11.40$8.05--
$170.00Aug 21$30.00$33.20$31.60$43.03 06/22$30.30–$41.20$31.60--
$170.00Sep 18$31.90$34.60$33.25$42.50 06/25$31.60–$42.15$33.25--
$170.00Dec 18$37.00$39.00$38.00$41.68 07/01$36.70–$45.20$38.00--
$110.00Aug 21$0.65$1.80$1.23$2.00 07/14$1.23–$3.30$1.23--
$110.00Sep 18$1.65$4.40$3.03$2.90 06/11$2.22–$5.00$2.90--
$110.00Dec 18$5.90$7.90$6.90$6.20 07/17$5.75–$8.85$6.20--
$175.00Aug 21$34.70$37.60$36.15$47.87 06/22$34.75–$44.80$36.15--
$175.00Dec 18$39.60$42.60$41.10$45.91 06/17$40.55–$49.20$41.10--
$105.00Aug 21$0.00$1.40$0.70$1.10 07/15$0.70–$2.55$0.70--
$105.00Sep 18$1.00$3.70$2.35$2.70 07/06$2.00–$3.75$2.35--
$105.00Dec 18$4.70$5.70$5.20$6.60 07/14$5.00–$7.25$5.20--
$180.00Sep 18$39.80$43.40$41.60$26.80 06/03$39.95–$50.85$39.80--
$180.00Dec 18$43.80$47.50$45.65$49.27 07/01$44.55–$53.80$45.65--
$100.00Aug 21$0.20$2.85$1.53$1.00 07/14$0.80–$2.05$1.00--
$100.00Sep 18$0.05$3.30$1.67$2.00 07/10$1.02–$2.53$1.67--
$100.00Dec 18$3.00$5.50$4.25$4.50 07/16$3.75–$6.30$4.25--
$185.00Sep 18$44.30$47.90$46.10$26.20 06/01$44.35–$54.95$44.30--
$95.00Sep 18$0.25$1.80$1.02$1.45 06/29$1.02–$2.15$1.02--
$95.00Dec 18$2.15$4.50$3.33$2.51 06/04$3.08–$4.90$2.51--
$190.00Dec 18$52.70$55.50$54.10$58.40 06/29$52.25–$61.70$54.10--
$90.00Aug 21$0.00$1.70$0.85$0.41 07/14$0.30–$1.85$0.41--
$90.00Sep 18$0.15$2.00$1.08$1.55 07/02$0.63–$2.00$1.08--
$90.00Dec 18$1.15$4.60$2.88$2.55 06/17$2.25–$3.95$2.55--
$195.00Dec 18$57.10$59.70$58.40$71.06 06/22$56.55–$66.40$58.40--
$85.00Aug 21$0.00$2.70$1.35$0.41 07/10$0.30–$2.40$0.41--
$85.00Sep 18$0.00$2.80$1.40$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.95$3.60$2.28$3.05 07/09$1.48–$3.08$2.28--
$200.00Sep 18$58.60$62.20$60.40$40.00 06/05$58.25–$69.60$58.60--
$80.00Sep 18$0.00$2.75$1.38$0.45 07/15$0.40–$1.63$0.45--
$80.00Dec 18$0.55$3.30$1.92$1.35 07/17$1.02–$2.42$1.35--
$75.00Dec 18$0.00$3.20$1.60$2.05 07/09$0.83–$2.40$1.60--
$210.00Dec 18$70.60$73.30$71.95$74.91 07/08$69.65–$80.25$71.95--
$65.00Dec 18$0.00$1.50$0.75$1.35 07/14$0.40–$1.92$0.75--
$220.00Sep 18$77.60$81.80$79.70$89.76 06/30$77.65–$89.85$79.70--
$220.00Dec 18$79.60$82.60$81.10$84.76 07/01$78.95–$91.10$81.10--
$230.00Dec 18$88.70$92.10$90.40$100.25 06/24$88.25–$99.70$90.40--
$240.00Dec 18$98.40$102.00$100.20$101.20 07/07$97.95–$110.20$100.20--
$250.00Dec 18$108.00$111.80$109.90$117.60 06/18$107.80–$120.15$109.90--
$260.00Dec 18$117.40$121.70$119.55$119.60 06/17$117.50–$130.15$119.55--
$390.00Dec 18$247.40$251.60$249.50$249.88 07/13$247.25–$260.15$249.50--
$400.00Dec 18$257.40$261.60$259.50$259.85 07/13$257.25–$270.15$259.50--

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 255
Total Puts 453
Put/Call Ratio 1.78
Net Difference -198

Prior's Put/Call Breakdown

Total Calls 37
Total Puts 29
Put/Call Ratio 0.78
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 902
Total Puts 749
Average Put/Call Ratio 1.26
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