Tour v422
IT
GARTNER INC
$147.45 +4.95%
$147.98 (+0.36%)🌙
as of 07/27 06:42 PM
(7/24 02:48) ◀
|
Monday, July 27, 2026 (6:42pm)
January 2026
|
▶ (7/28 18:44)
◀ 7/27 18:42 ▶

Option Volume

Detail
ℹ
Current (07/27) 562
Calls: 367 (65%)
Puts: 195 (35%)
Prior (07/24) 708
Calls: 255 (36%)
Puts: 453 (64%)
Current vs Prior -20.62%
Calls: +43.92% (Calls)
Puts: -56.95% (Puts)
Prior 7-Day Total 2,266
Calls: 1,087 (48%)
Puts: 1,179 (52%)
Prior 7-Day Average 323
Calls: 155 (48%)
Puts: 168 (52%)
Current vs Prior 7-Day Avg +73.61%
Calls: +136.34%
Puts: +15.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $657.2K
Calls: $360.4K (55%)
Puts: $296.8K (45%)
Prior (07/24) $2.29M
Calls: $105.1K (5%)
Puts: $2.19M (95%)
Current vs Prior -71.36%
Calls: +242.99%
Puts: -86.44%
Prior 7-Day Total $3.40M
Calls: $736.6K (22%)
Puts: $2.66M (78%)
Prior 7-Day Average $485.7K
Calls: $105.2K (22%)
Puts: $380.5K (78%)
Current vs Prior 7-Day Avg +35.32%
Calls: +242.50%
Puts: -21.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.53
Prior (07/24) 1.78
Current vs Prior -70.09%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -63.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 3,875
Calls: 1,959 (51%)
Puts: 1,916 (49%)
Prior (07/24) 2,420
Calls: 1,711 (71%)
Puts: 709 (29%)
Current vs Prior +60.12%
Prior 7-Day Total 11,771
Calls: 7,055 (60%)
Puts: 4,716 (40%)
Prior 7-Day Average 1,681
Calls: 1,007 (60%)
Puts: 673 (40%)
Current vs Prior 7-Day Avg +130.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.14% | 20.24%
Prior 16.73% | 20.32%
Current vs Prior -3.50% | -0.37%
Prior 7-Day Avg 15.26% | 20.04%
Current vs 7-Day Avg +5.77% | +1.02%
Prior 7-Day Eod 16.73% | 20.32%
Current vs 7-Day Eod -3.50% | -0.37%
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

Light premium activity with dollar volume down 71% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 70% - sentiment shifting bullish. Rising open interest (up 60%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 10 of results (avg 7.4%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.608.00$7.805.1%20.4328
$160.00Aug 215.906.30$6.106.6%360.3639
$150.00Aug 219.4010.10$9.757.2%30.5046
$140.00Aug 2114.2015.30$14.757.5%310.64148
$145.00Aug 2111.5012.50$12.008.3%10.57--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.009.60$9.306.5%70.4317
$170.00Aug 2124.6026.30$25.456.7%10.77--
$140.00Aug 216.807.40$7.108.5%30.3511
$135.00Aug 215.005.50$5.259.5%80.28--

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. 4 found (avg delta 0.70, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.2015.30$14.757.5%310.64148
$145.00Aug 2111.5012.50$12.008.3%10.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2127.9031.10$29.5010.8%10.79--
$170.00Aug 2124.6026.30$25.456.7%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 118, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 215.906.30$6.106.6%360.3639
$140.00Aug 2114.2015.30$14.757.5%310.64148
$180.00Aug 211.702.30$2.0030.0%130.151
$170.00Aug 212.303.80$3.0549.2%50.2329
$150.00Aug 219.4010.10$9.757.2%30.5046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 215.005.50$5.259.5%80.28--
$145.00Aug 219.009.60$9.306.5%70.4317
$140.00Aug 216.807.40$7.108.5%30.3511
$115.00Aug 210.852.05$1.4582.8%20.0922
$125.00Aug 212.452.80$2.6313.3%20.1742

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. 13 found (best R:R 40.67, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.12$4.88$0.1240.67$170.12
$175.00$180.00Aug 21$0.93$4.07$0.934.38$175.93
$160.00$165.00Aug 21$1.40$3.60$1.402.57$161.40
$165.00$170.00Aug 21$1.65$3.35$1.652.03$166.65
$155.00$160.00Aug 21$1.70$3.30$1.701.94$156.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$115.00Aug 21$1.18$8.82$1.187.47$123.82
$135.00$125.00Aug 21$2.62$7.38$2.622.82$132.38
$140.00$135.00Aug 21$1.85$3.15$1.851.70$138.15
$145.00$140.00Aug 21$2.20$2.80$2.201.27$142.80
$170.00$145.00Aug 21$16.15$8.85$16.150.55$153.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.26, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$2.75$2.75$2.251.22$142.75
$145.00$150.00Aug 21$2.25$2.25$2.750.82$147.25
$150.00$155.00Aug 21$1.95$1.95$3.050.64$151.95
$155.00$160.00Aug 21$1.70$1.70$3.300.52$156.70
$165.00$170.00Aug 21$1.65$1.65$3.350.49$166.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$4.05$4.05$0.954.26$170.95
$170.00$145.00Aug 21$16.15$16.15$8.851.82$153.85
$145.00$140.00Aug 21$2.20$2.20$2.800.79$142.80
$140.00$135.00Aug 21$1.85$1.85$3.150.59$138.15
$135.00$125.00Aug 21$2.62$2.62$7.380.36$132.38

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. 4 found (cheapest 14.45% of stock, avg 17.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$12.00$9.30$21.30$123.70$166.3014.45%
$140.00Aug 21$14.75$7.10$21.85$118.15$161.8514.82%
$170.00Aug 21$3.05$25.45$28.50$141.50$198.5019.33%
$175.00Aug 21$2.93$29.50$32.43$142.57$207.4321.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.05% of stock, avg 7.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$115.00Aug 21$3.05$1.45$4.50$110.50$174.50
$170.00$125.00Aug 21$3.05$2.63$5.68$119.32$175.68
$165.00$115.00Aug 21$4.70$1.45$6.15$108.85$171.15
$165.00$125.00Aug 21$4.70$2.63$7.33$117.67$172.33
$160.00$115.00Aug 21$6.10$1.45$7.55$107.45$167.55
$170.00$135.00Aug 21$3.05$5.25$8.30$126.70$178.30
$160.00$125.00Aug 21$6.10$2.63$8.73$116.27$168.73
$155.00$115.00Aug 21$7.80$1.45$9.25$105.75$164.25
$165.00$135.00Aug 21$4.70$5.25$9.95$125.05$174.95
$170.00$140.00Aug 21$3.05$7.10$10.15$129.85$180.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 4.88, avg credit $3.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.15$0.854.88$140.85$154.15
135/140145/150Aug 21$4.10$0.904.56$135.90$149.10
140/145155/160Aug 21$3.90$1.103.55$141.10$158.90
140/145165/170Aug 21$3.85$1.153.35$141.15$168.85
135/140150/155Aug 21$3.80$1.203.17$136.20$153.80
140/145160/165Aug 21$3.60$1.402.57$141.40$163.60
135/140155/160Aug 21$3.55$1.452.45$136.45$158.55
135/140165/170Aug 21$3.50$1.502.33$136.50$168.50
145/170175/180Aug 21$17.08$7.922.16$152.92$192.08
135/140160/165Aug 21$3.25$1.751.86$136.75$163.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$155.00$160.00$165.00Aug 21$0.30$4.7015.67
$140.00$145.00$150.00Aug 21$0.50$4.509.00
$165.00$170.00$175.00Aug 21$1.53$3.472.27
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$115.00$125.00$135.00Aug 21$1.44$8.565.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Aug 21-$2.70$7.30
$175.00$180.001:2Aug 21-$1.07$3.93
$165.00$170.001:2Aug 21-$1.40$3.60
$170.00$175.001:2Aug 21-$2.81$2.19
$160.00$165.001:2Aug 21-$3.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21-$0.01$9.99
$125.00$115.001:2Aug 21-$0.27$9.73
$140.00$135.001:2Aug 21-$3.40$1.60
$145.00$140.001:2Aug 21-$4.90$0.10
$170.00$145.001:2Aug 21$6.85$18.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.38%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$9.400.501.7%6.38%8.10%346
$155.00Aug 21$7.600.435.1%5.15%10.27%228
$160.00Aug 21$5.900.368.5%4.00%12.51%3639
$165.00Aug 21$4.500.3011.9%3.05%14.95%125
$175.00Aug 21$2.550.2018.7%1.73%20.41%1--
$170.00Aug 21$2.300.2315.3%1.56%16.85%529
$180.00Aug 21$1.700.1522.1%1.15%23.23%131
$190.00Aug 21$0.700.1528.9%0.47%29.33%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. 176 contracts (avg 434 vol/day, 175 traded recently)

IT averages only 434 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 $155.00 08-21 call last traded $4.70 on 07/24 (now $7.60/$8.00) — try a limit near $7.60. Also watch the $160.00 08-21 call last traded $3.90 on 07/24 (now $5.90/$6.30) — try a limit near $5.90; the $145.00 09-18 call last traded $12.30 on 07/20 (now $14.80/$15.90) — try a limit near $14.80. Most tradeable put: the $165.00 09-18 put last traded $26.30 on 06/15 (now $23.50/$24.60) — try a limit near $24.05.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$11.50$12.50$12.00$8.00 07/24$5.15–$12.00$11.50--
$145.00Sep 18$14.80$15.90$15.35$12.30 07/20$7.55–$15.35$14.8031
$145.00Dec 18$22.70$24.80$23.75$13.60 07/23$14.35–$23.75$22.70--
$145.00Mar 19$27.70$31.40$29.55$22.86 07/21$19.90–$29.55$27.70--
$150.00Aug 21$9.40$10.10$9.75$6.20 07/24$3.58–$9.75$9.4046
$150.00Sep 18$12.40$13.50$12.95$8.61 07/24$6.00–$12.95$12.4030
$150.00Dec 18$20.50$22.60$21.55$16.12 07/24$12.60–$21.55$20.5058
$150.00Mar 19$26.60$28.90$27.75$21.70 07/24$18.60–$27.75$26.60--
$140.00Aug 21$14.20$15.30$14.75$10.57 07/24$6.40–$14.75$14.20148
$140.00Sep 18$17.40$18.60$18.00$14.70 07/20$9.15–$18.00$17.40--
$140.00Dec 18$25.10$27.50$26.30$15.30 07/23$16.05–$26.30$25.10--
$140.00Mar 19$31.30$33.80$32.55$24.50 07/24$21.75–$32.55$31.30--
$155.00Aug 21$7.60$8.00$7.80$4.70 07/24$2.93–$7.80$7.6028
$155.00Sep 18$10.60$11.40$11.00$4.60 07/23$4.05–$11.00$10.6041
$155.00Dec 18$18.00$20.30$19.15$11.80 06/30$11.20–$19.15$18.00--
$135.00Aug 21$16.90$18.50$17.70$11.50 07/24$8.70–$17.70$16.90--
$135.00Sep 18$20.10$22.40$21.25$15.20 07/24$10.65–$21.25$20.10--
$135.00Dec 18$28.10$29.90$29.00$20.02 07/21$18.30–$29.00$28.10--
$135.00Mar 19$32.30$36.00$34.15$22.28 07/23$24.05–$34.15$32.30--
$160.00Aug 21$5.90$6.30$6.10$3.90 07/24$2.13–$6.10$5.9039
$160.00Sep 18$8.70$9.50$9.10$6.20 07/24$3.50–$9.10$8.70--
$160.00Dec 18$16.00$19.50$17.75$13.90 07/17$9.45–$17.75$16.0024
$130.00Aug 21$20.30$22.00$21.15$11.95 07/22$11.20–$21.15$20.30--
$130.00Dec 18$30.50$33.00$31.75$22.90 07/15$19.90–$31.75$30.5012
$165.00Aug 21$4.50$4.90$4.70$2.65 07/24$1.43–$4.70$4.5025
$165.00Sep 18$7.30$7.90$7.60$5.00 07/24$2.88–$7.60$7.30--
$165.00Dec 18$14.50$16.40$15.45$9.85 07/21$8.65–$15.45$14.50--
$165.00Mar 19$19.10$23.40$21.25$16.32 07/21$13.70–$21.25$19.10--
$125.00Aug 21$23.90$26.70$25.30$14.85 07/22$13.75–$25.30$23.90--
$125.00Dec 18$33.70$35.70$34.70$22.90 07/23$22.85–$34.70$33.70--
$170.00Aug 21$2.30$3.80$3.05$1.95 07/24$1.58–$3.60$2.3029
$170.00Sep 18$5.80$6.60$6.20$4.65 07/16$2.20–$6.20$5.80--
$170.00Dec 18$13.10$15.10$14.10$11.10 07/16$7.55–$14.10$13.10171
$170.00Mar 19$17.60$21.50$19.55$13.00 07/22$12.05–$19.55$17.60--
$120.00Aug 21$28.60$31.70$30.15$25.10 07/17$17.00–$30.15$28.60--
$120.00Dec 18$36.90$39.30$38.10$29.40 07/16$25.30–$38.10$36.90--
$120.00Mar 19$41.00$44.60$42.80$34.00 07/16$31.15–$42.80$41.00--
$175.00Aug 21$2.55$3.30$2.93$1.45 07/24$0.70–$3.10$2.55--
$175.00Sep 18$4.60$5.50$5.05$1.80 07/23$1.92–$5.05$4.60--
$175.00Dec 18$11.80$13.20$12.50$8.80 07/20$6.50–$12.50$11.80229
$115.00Aug 21$33.70$35.90$34.80$19.19 06/18$20.60–$34.80$33.70--
$115.00Dec 18$40.50$43.10$41.80$30.14 07/10$28.20–$41.80$40.50--
$180.00Aug 21$1.70$2.30$2.00$1.70 07/16$0.75–$2.73$1.701
$180.00Sep 18$3.80$4.40$4.10$2.80 07/17$1.48–$4.10$3.80--
$180.00Dec 18$10.70$11.70$11.20$8.30 07/24$5.70–$11.20$10.70--
$110.00Dec 18$43.90$46.40$45.15$34.55 07/15$31.90–$45.15$43.90--
$110.00Mar 19$48.10$50.50$49.30$42.30 07/24$36.65–$49.30$48.10--
$185.00Aug 21$0.80$4.20$2.50$1.03 07/22$0.53–$2.88$1.03--
$185.00Sep 18$2.90$3.80$3.35$18.70 06/01$1.27–$3.35$3.35205
$185.00Dec 18$9.40$10.60$10.00$4.99 07/23$4.95–$10.00$9.40116
$190.00Aug 21$0.70$4.00$2.35$0.40 07/20$0.50–$2.40$0.70--
$190.00Sep 18$2.05$2.95$2.50$1.10 06/30$0.88–$2.75$2.05377
$190.00Dec 18$7.30$9.30$8.30$6.20 07/24$4.25–$8.30$7.30--
$100.00Sep 18$47.20$50.80$49.00$72.80 06/02$33.25–$49.00$49.00--
$100.00Dec 18$50.50$54.80$52.65$54.25 06/12$38.55–$52.65$52.65--
$195.00Aug 21$0.35$3.10$1.73$0.67 07/15$0.48–$2.28$0.67--
$195.00Sep 18$1.25$2.85$2.05$3.69 06/15$0.70–$2.42$2.05--
$195.00Dec 18$7.10$8.40$7.75$5.80 07/17$3.60–$7.75$7.10--
$95.00Sep 18$52.50$55.60$54.05$43.17 07/01$37.40–$54.05$52.50--
$95.00Dec 18$54.80$58.80$56.80$43.10 06/24$42.25–$56.80$54.80--
$200.00Aug 21$0.00$2.50$1.25$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$1.10$2.65$1.88$1.00 07/01$0.60–$1.88$1.10--
$200.00Dec 18$6.30$7.40$6.85$4.20 07/24$3.28–$6.85$6.30349
$200.00Mar 19$10.50$13.10$11.80$8.80 07/24$6.80–$11.80$10.50--
$90.00Aug 21$56.00$59.70$57.85$38.39 06/22$41.85–$57.85$56.00--
$90.00Sep 18$57.20$60.30$58.75$46.50 06/17$41.85–$58.75$57.20--
$85.00Dec 18$63.80$67.50$65.65$55.65 07/01$49.60–$65.65$63.80--
$210.00Sep 18$0.00$3.00$1.50$2.90 06/11$0.53–$2.40$1.50--
$210.00Dec 18$4.00$6.00$5.00$4.55 07/07$2.85–$5.00$4.55--
$80.00Dec 18$68.10$72.10$70.10$53.80 07/23$54.20–$70.10$68.10--
$75.00Dec 18$73.00$76.60$74.80$61.00 06/26$58.55–$74.80$73.00--
$220.00Sep 18$0.10$2.40$1.25$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$3.30$4.70$4.00$2.12 07/23$1.73–$4.00$3.30--
$230.00Sep 18$0.00$2.90$1.45$2.15 06/10$0.40–$2.40$1.45--
$230.00Dec 18$2.50$3.90$3.20$2.55 07/08$1.65–$3.75$2.55--
$240.00Sep 18$0.00$1.70$0.85$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$1.75$3.00$2.38$1.55 07/20$1.27–$2.65$1.75--
$250.00Sep 18$0.00$1.70$0.85$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$0.70$2.85$1.78$1.13 07/22$1.02–$2.55$1.13--
$260.00Dec 18$0.10$4.40$2.25$1.21 07/20$1.02–$2.98$1.21--
$270.00Sep 18$0.00$2.70$1.35$1.34 06/04$0.75–$2.40$1.34--
$280.00Dec 18$0.05$2.95$1.50$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–$1.98$0.65--
$300.00Dec 18$0.00$3.20$1.60$0.95 07/24$0.55–$1.95$0.95--
$310.00Dec 18$0.00$3.90$1.95$0.86 07/08$0.53–$2.40$0.86--
$380.00Dec 18$0.00$1.10$0.55$0.20 06/22$0.35–$1.10$0.20--
$390.00Dec 18$0.00$2.70$1.35$0.29 06/23$0.75–$2.40$0.29--
$400.00Dec 18$0.00$2.70$1.35$0.21 07/10$0.20–$2.40$0.21--
$480.00Dec 18$0.00$3.50$1.75$0.15 06/23$0.75–$1.75$0.15--
$500.00Dec 18$0.00$0.40$0.20$0.05 07/24$0.10–$0.98$0.05--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$9.00$9.60$9.30$12.60 07/20$9.30–$20.20$9.3017
$145.00Sep 18$11.60$12.50$12.05$15.00 07/20$12.05–$21.70$12.0518
$145.00Dec 18$16.60$19.80$18.20$21.30 07/24$18.20–$25.90$18.2041
$145.00Mar 19$20.60$25.00$22.80$30.00 07/23$22.80–$28.45$22.80--
$150.00Aug 21$11.20$12.40$11.80$19.00 07/13$11.80–$24.25$11.80--
$150.00Sep 18$14.10$14.90$14.50$18.90 06/16$14.50–$25.70$14.5063
$150.00Dec 18$20.70$22.00$21.35$24.20 07/24$21.35–$29.20$21.35--
$150.00Mar 19$23.50$27.60$25.55$31.10 07/22$25.55–$32.25$25.55--
$140.00Aug 21$6.80$7.40$7.10$10.30 07/17$7.10–$16.60$7.1011
$140.00Sep 18$9.30$10.00$9.65$12.20 07/20$9.65–$18.70$9.6548
$140.00Dec 18$14.90$17.20$16.05$18.50 07/24$16.05–$23.55$16.0533
$155.00Aug 21$14.50$15.70$15.10$19.40 07/24$15.10–$27.20$15.10--
$155.00Sep 18$17.00$17.80$17.40$24.86 07/01$17.40–$28.35$17.40--
$155.00Dec 18$23.30$25.00$24.15$27.40 07/24$24.15–$32.45$24.15338
$155.00Mar 19$26.50$28.90$27.70$31.55 07/24$27.70–$34.80$27.70--
$135.00Aug 21$5.00$5.50$5.25$7.80 07/24$5.25–$13.40$5.25--
$135.00Sep 18$7.20$8.00$7.60$9.90 07/20$7.60–$15.85$7.60113
$135.00Dec 18$12.30$14.50$13.40$15.90 07/24$13.40–$20.40$13.4046
$135.00Mar 19$15.60$20.30$17.95$21.20 07/21$17.95–$22.70$17.95--
$160.00Aug 21$17.30$18.70$18.00$22.20 07/17$18.00–$32.45$18.00--
$160.00Sep 18$19.20$21.30$20.25$28.66 07/01$20.25–$33.45$20.25--
$160.00Dec 18$26.40$28.00$27.20$33.00 07/08$27.20–$37.85$27.20357
$160.00Mar 19$29.30$32.10$30.70$34.70 07/24$30.70–$38.70$30.70--
$130.00Aug 21$3.50$4.00$3.75$8.40 07/22$3.75–$10.70$3.75--
$130.00Sep 18$5.60$6.30$5.95$9.50 07/21$5.95–$12.90$5.95--
$130.00Dec 18$11.30$12.80$12.05$14.90 07/08$12.05–$18.10$12.05177
$130.00Mar 19$13.60$17.30$15.45$18.80 07/21$15.45–$20.35$15.45--
$165.00Aug 21$20.20$22.20$21.20$32.16 07/06$21.20–$36.80$21.20--
$165.00Sep 18$23.50$24.60$24.05$26.30 06/15$24.05–$37.75$24.0525
$165.00Dec 18$29.10$31.10$30.10$34.20 07/24$30.10–$41.45$30.10--
$165.00Mar 19$32.50$35.90$34.20$38.15 07/24$34.20–$42.20$34.20--
$125.00Aug 21$2.45$2.80$2.63$6.80 07/23$2.63–$8.45$2.6342
$125.00Sep 18$4.10$4.70$4.40$8.01 07/22$4.40–$10.90$4.40--
$125.00Dec 18$9.50$11.50$10.50$12.40 07/16$10.50–$15.20$10.5018
$170.00Aug 21$24.60$26.30$25.45$43.03 06/22$25.45–$41.20$25.45--
$170.00Sep 18$26.20$28.10$27.15$42.50 06/25$27.15–$42.15$27.15--
$170.00Dec 18$32.60$35.10$33.85$41.68 07/01$33.85–$45.20$33.85--
$120.00Aug 21$1.60$3.90$2.75$2.77 07/24$2.45–$6.55$2.75--
$120.00Sep 18$2.65$3.60$3.13$7.00 06/29$3.13–$7.90$3.13110
$120.00Dec 18$7.90$8.70$8.30$9.47 07/24$8.30–$13.05$8.3048
$120.00Mar 19$9.50$13.20$11.35$14.00 07/21$11.35–$15.45$11.35--
$175.00Aug 21$27.90$31.10$29.50$47.87 06/22$29.50–$44.80$29.50--
$175.00Dec 18$36.10$38.00$37.05$45.91 06/17$37.05–$49.20$37.05--
$115.00Aug 21$0.85$2.05$1.45$1.82 07/24$1.45–$4.60$1.4522
$115.00Sep 18$1.45$3.80$2.63$3.38 07/24$2.63–$6.20$2.63--
$115.00Dec 18$6.40$7.40$6.90$8.80 07/21$6.90–$11.40$6.90365
$115.00Mar 19$8.50$11.40$9.95$11.30 07/24$9.95–$12.90$9.95--
$180.00Sep 18$33.90$36.40$35.15$26.80 06/03$35.15–$50.85$33.90--
$180.00Dec 18$39.80$41.70$40.75$46.60 07/24$40.75–$53.80$40.75--
$110.00Aug 21$0.20$2.55$1.38$1.15 07/24$1.23–$3.30$1.15--
$110.00Sep 18$0.30$4.30$2.30$3.20 07/21$2.22–$5.00$2.30--
$110.00Dec 18$4.80$5.80$5.30$6.40 07/24$5.30–$8.85$5.30--
$185.00Sep 18$38.00$40.80$39.40$26.20 06/01$39.40–$54.95$38.00--
$185.00Dec 18$43.30$45.60$44.45--$44.45–$44.45—$43.3010
$105.00Aug 21$0.00$2.85$1.43$1.40 07/22$0.70–$2.42$1.40--
$105.00Sep 18$0.05$4.00$2.03$2.70 07/06$2.00–$3.75$2.03--
$105.00Dec 18$2.90$5.80$4.35$6.00 07/21$4.35–$7.25$4.35--
$190.00Dec 18$46.70$49.40$48.05$58.40 06/29$48.05–$61.70$48.05--
$100.00Aug 21$0.20$0.75$0.48$0.80 07/21$0.48–$2.05$0.4814
$100.00Sep 18$0.15$3.80$1.98$2.00 07/23$1.02–$2.53$1.98--
$100.00Dec 18$2.25$4.40$3.33$4.58 07/21$3.33–$6.30$3.33--
$100.00Mar 19$3.90$7.10$5.50$7.00 07/21$5.50–$7.75$5.50--
$195.00Dec 18$50.50$53.70$52.10$71.06 06/22$52.10–$66.40$52.10--
$95.00Sep 18$0.00$2.90$1.45$1.45 06/29$1.02–$2.15$1.45--
$95.00Dec 18$1.25$4.80$3.03$2.51 06/04$3.03–$4.90$2.51--
$200.00Sep 18$51.50$54.00$52.75$40.00 06/05$52.75–$69.60$51.50--
$90.00Aug 21$0.00$2.65$1.33$0.41 07/14$0.30–$1.85$0.41--
$90.00Sep 18$0.00$2.05$1.02$0.70 07/21$0.63–$2.00$0.70--
$90.00Dec 18$0.65$4.50$2.58$2.55 06/17$2.25–$3.95$2.55--
$85.00Aug 21$0.00$3.50$1.75$0.41 07/10$0.30–$2.40$0.41--
$85.00Sep 18$0.00$3.60$1.80$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.25$4.20$2.23$3.05 07/09$1.48–$3.08$2.23--
$210.00Dec 18$63.60$66.10$64.85$74.91 07/08$64.85–$80.25$64.85--
$80.00Sep 18$0.00$3.50$1.75$0.45 07/15$0.40–$1.75$0.45--
$80.00Dec 18$0.10$4.00$2.05$1.42 07/20$1.02–$2.42$1.42--
$80.00Mar 19$0.55$4.40$2.48$2.55 07/20$2.48–$3.48$2.48--
$75.00Dec 18$0.00$3.90$1.95$2.05 07/09$0.83–$2.40$1.95--
$220.00Sep 18$70.80$73.80$72.30$89.76 06/30$72.30–$89.85$72.30--
$220.00Dec 18$72.70$75.30$74.00$80.76 07/24$74.00–$91.10$74.00--
$65.00Dec 18$0.00$3.70$1.85$1.35 07/14$0.40–$1.92$1.35--
$230.00Dec 18$81.90$85.40$83.65$100.25 06/24$83.65–$99.70$83.65--
$240.00Dec 18$91.50$94.30$92.90$101.20 07/07$92.90–$110.20$92.90--
$250.00Dec 18$101.10$104.80$102.95$117.60 06/18$102.95–$120.15$102.95--
$260.00Dec 18$110.80$114.60$112.70$119.60 06/17$112.70–$130.15$112.70--
$390.00Dec 18$240.50$244.40$242.45$249.88 07/13$242.45–$260.15$242.45--
$400.00Dec 18$250.50$254.40$252.45$259.85 07/13$252.45–$270.15$252.45--

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 367
Total Puts 195
Put/Call Ratio 0.53
Net Difference 172

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,087
Total Puts 1,179
Average Put/Call Ratio 1.47
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