Tour v452
IT
GARTNER INC
$155.84 +5.69%
$159.47 (+2.33%)🌙
as of 07/28 06:44 PM
(7/27 18:42) ◀
|
Tuesday, July 28, 2026 (6:44pm)
January 2026
|
▶ (7/29 18:46)
◀ 7/28 18:44 ▶

Option Volume

Detail
ℹ
Current (07/28) 2,437
Calls: 2,241 (92%)
Puts: 196 (8%)
Prior (07/27) 562
Calls: 367 (65%)
Puts: 195 (35%)
Current vs Prior +333.63%
Calls: +510.63% (Calls)
Puts: +0.51% (Puts)
Prior 7-Day Total 2,408
Calls: 1,070 (44%)
Puts: 1,338 (56%)
Prior 7-Day Average 344
Calls: 152 (44%)
Puts: 191 (56%)
Current vs Prior 7-Day Avg +608.43%
Calls: +1366.07%
Puts: +2.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $2.17M
Calls: $2.02M (93%)
Puts: $152.6K (7%)
Prior (07/27) $657.2K
Calls: $360.4K (55%)
Puts: $296.8K (45%)
Current vs Prior +230.26%
Calls: +459.91%
Puts: -48.60%
Prior 7-Day Total $3.69M
Calls: $774.3K (21%)
Puts: $2.92M (79%)
Prior 7-Day Average $527.7K
Calls: $110.6K (21%)
Puts: $417.1K (79%)
Current vs Prior 7-Day Avg +311.35%
Calls: +1724.43%
Puts: -63.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.09
Prior (07/27) 0.53
Current vs Prior -83.54%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -94.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 3,768
Calls: 2,590 (69%)
Puts: 1,178 (31%)
Prior (07/27) 3,875
Calls: 1,959 (51%)
Puts: 1,916 (49%)
Current vs Prior -2.76%
Prior 7-Day Total 13,311
Calls: 7,777 (58%)
Puts: 5,534 (42%)
Prior 7-Day Average 1,901
Calls: 1,111 (58%)
Puts: 790 (42%)
Current vs Prior 7-Day Avg +98.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.27% | 20.34%
Prior 16.14% | 20.24%
Current vs Prior -5.38% | +0.48%
Prior 7-Day Avg 16.85% | 20.53%
Current vs 7-Day Avg -9.36% | -0.91%
Prior 7-Day Eod 16.14% | 20.24%
Current vs 7-Day Eod -5.38% | +0.48%
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

Strong bullish conviction with 93% of dollar volume in calls ($2.02M) vs puts ($152.6K). Massive premium surge with dollar volume up 230% vs prior. Dollar volume significantly above 7-day average (311% higher). Unusually high activity with volume up 334% vs prior - elevated interest.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8 of results (avg 5.5%, best 3.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2110.9011.50$11.205.4%290.5529
$160.00Aug 218.709.20$8.955.6%2.1K0.4856
$170.00Aug 215.205.60$5.407.4%80.3431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.4012.80$12.603.2%140.5340
$165.00Aug 2115.3015.90$15.603.8%50.60--
$155.00Aug 219.6010.10$9.855.1%240.45103
$150.00Aug 217.407.80$7.605.3%30.382
$170.00Aug 2117.8019.30$18.558.1%40.66--

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. 5 found (avg delta 0.63, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2122.7025.80$24.2512.8%10.81--
$155.00Aug 2110.9011.50$11.205.4%290.5529
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2117.8019.30$18.558.1%40.66--
$165.00Aug 2115.3015.90$15.603.8%50.60--
$160.00Aug 2112.4012.80$12.603.2%140.5340

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 2.3K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 218.709.20$8.955.6%2.1K0.4856
$155.00Aug 2110.9011.50$11.205.4%290.5529
$180.00Aug 212.904.00$3.4531.9%140.2314
$170.00Aug 215.205.60$5.407.4%80.3431
$190.00Aug 211.402.60$2.0060.0%20.1520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.901.70$1.3061.5%620.08163
$155.00Aug 219.6010.10$9.855.1%240.45103
$110.00Aug 210.301.55$0.93134.4%170.05107
$160.00Aug 2112.4012.80$12.603.2%140.5340
$145.00Aug 215.606.30$5.9511.8%120.3122

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. 14 found (best R:R 9.64, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$190.00Aug 21$1.45$8.55$1.455.90$181.45
$170.00$175.00Aug 21$0.80$4.20$0.805.25$170.80
$175.00$180.00Aug 21$1.15$3.85$1.153.35$176.15
$160.00$170.00Aug 21$3.55$6.45$3.551.82$163.55
$155.00$160.00Aug 21$2.25$2.75$2.251.22$157.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.47$4.53$0.479.64$119.53
$130.00$125.00Aug 21$0.58$4.42$0.587.62$129.42
$145.00$130.00Aug 21$4.02$10.98$4.022.73$140.98
$150.00$145.00Aug 21$1.65$3.35$1.652.03$148.35
$155.00$150.00Aug 21$2.25$2.75$2.251.22$152.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.88, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$155.00Aug 21$13.05$13.05$6.951.88$148.05
$155.00$160.00Aug 21$2.25$2.25$2.750.82$157.25
$160.00$170.00Aug 21$3.55$3.55$6.450.55$163.55
$175.00$180.00Aug 21$1.15$1.15$3.850.30$176.15
$170.00$175.00Aug 21$0.80$0.80$4.200.19$170.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$3.00$3.00$2.001.50$162.00
$170.00$165.00Aug 21$2.95$2.95$2.051.44$167.05
$160.00$155.00Aug 21$2.75$2.75$2.251.22$157.25
$155.00$150.00Aug 21$2.25$2.25$2.750.82$152.75
$150.00$145.00Aug 21$1.65$1.65$3.350.49$148.35

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. 3 found (cheapest 13.51% of stock, avg 14.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$11.20$9.85$21.05$133.95$176.0513.51%
$160.00Aug 21$8.95$12.60$21.55$138.45$181.5513.83%
$170.00Aug 21$5.40$18.55$23.95$146.05$193.9515.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.15% of stock, avg 6.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$125.00Aug 21$2.00$1.35$3.35$121.65$193.35
$190.00$130.00Aug 21$2.00$1.93$3.93$126.07$193.93
$180.00$125.00Aug 21$3.45$1.35$4.80$120.20$184.80
$180.00$130.00Aug 21$3.45$1.93$5.38$124.62$185.38
$175.00$125.00Aug 21$4.60$1.35$5.95$119.05$180.95
$175.00$130.00Aug 21$4.60$1.93$6.53$123.47$181.53
$170.00$125.00Aug 21$5.40$1.35$6.75$118.25$176.75
$170.00$130.00Aug 21$5.40$1.93$7.33$122.67$177.33
$190.00$145.00Aug 21$2.00$5.95$7.95$137.05$197.95
$180.00$145.00Aug 21$3.45$5.95$9.40$135.60$189.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.88, avg credit $4.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165175/180Aug 21$4.15$0.854.88$160.85$179.15
165/170175/180Aug 21$4.10$0.904.56$165.90$179.10
145/150155/160Aug 21$3.90$1.103.55$146.10$158.90
155/160175/180Aug 21$3.90$1.103.55$156.10$178.90
160/165170/175Aug 21$3.80$1.203.17$161.20$173.80
155/160170/175Aug 21$3.55$1.452.45$156.45$173.55
125/130135/155Aug 21$13.63$6.372.14$116.37$148.63
150/155175/180Aug 21$3.40$1.602.12$151.60$178.40
115/120135/155Aug 21$13.52$6.482.09$106.48$148.52
150/155170/175Aug 21$3.05$1.951.56$151.95$173.05

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 $0.25)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.25$4.7519.00
$150.00$155.00$160.00Aug 21$0.50$4.509.00
$120.00$125.00$130.00Aug 21$0.53$4.478.43
$110.00$115.00$120.00Aug 21$0.57$4.437.77
$145.00$150.00$155.00Aug 21$0.60$4.407.33

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 $-0.55, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Aug 21-$0.55$9.45
$160.00$170.001:2Aug 21-$1.85$8.15
$175.00$180.001:2Aug 21-$2.30$2.70
$170.00$175.001:2Aug 21-$3.80$1.20
$135.00$155.001:2Aug 21$1.85$18.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.36$4.64
$130.00$125.001:2Aug 21-$0.77$4.23
$115.00$110.001:2Aug 21-$1.03$3.97
$125.00$120.001:2Aug 21-$1.25$3.75
$150.00$145.001:2Aug 21-$4.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.58%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$8.700.482.7%5.58%8.25%2.1K56
$170.00Aug 21$5.200.349.1%3.34%12.42%831
$175.00Aug 21$4.000.2912.3%2.57%14.86%116
$180.00Aug 21$2.900.2315.5%1.86%17.36%1414
$190.00Aug 21$1.400.1521.9%0.90%22.82%220

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. 175 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 $10.90/$11.50) — try a limit near $10.90. Also watch the $160.00 08-21 call last traded $3.90 on 07/24 (now $8.70/$9.20) — try a limit near $8.70; the $175.00 12-18 call last traded $8.80 on 07/20 (now $15.40/$16.40) — try a limit near $15.40. Most tradeable put: the $170.00 12-18 put last traded $41.68 on 07/01 (now $29.00/$29.70) — try a limit near $29.35.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$10.90$11.50$11.20$4.70 07/24$2.93–$11.20$10.9029
$155.00Sep 18$14.20$16.30$15.25$4.60 07/23$4.05–$15.25$14.20--
$155.00Dec 18$23.50$24.30$23.90$11.80 06/30$11.20–$23.90$23.50--
$160.00Aug 21$8.70$9.20$8.95$3.90 07/24$2.13–$8.95$8.7056
$160.00Sep 18$12.10$13.20$12.65$6.20 07/24$3.50–$12.65$12.1070
$160.00Dec 18$21.30$22.80$22.05$13.90 07/17$9.45–$22.05$21.3031
$150.00Aug 21$13.80$15.10$14.45$6.20 07/24$3.58–$14.45$13.80--
$150.00Sep 18$16.50$19.30$17.90$8.61 07/24$6.00–$17.90$16.50--
$150.00Dec 18$25.50$27.40$26.45$16.12 07/24$12.60–$26.45$25.50--
$150.00Mar 19$30.10$34.40$32.25$21.70 07/24$18.60–$32.25$30.10--
$165.00Aug 21$6.70$7.20$6.95$2.65 07/24$1.43–$6.95$6.70--
$165.00Sep 18$10.00$11.00$10.50$5.00 07/24$2.88–$10.50$10.00--
$165.00Dec 18$18.80$20.30$19.55$9.85 07/21$8.65–$19.55$18.8012
$165.00Mar 19$24.60$27.50$26.05$16.32 07/21$13.70–$26.05$24.60--
$145.00Aug 21$15.00$18.50$16.75$8.00 07/24$5.15–$16.75$15.00--
$145.00Sep 18$18.90$20.80$19.85$12.30 07/20$7.55–$19.85$18.90--
$145.00Dec 18$27.70$29.50$28.60$13.60 07/23$14.35–$28.60$27.70--
$145.00Mar 19$32.50$36.80$34.65$22.86 07/21$19.90–$34.65$32.50--
$170.00Aug 21$5.20$5.60$5.40$1.95 07/24$1.58–$5.40$5.2031
$170.00Sep 18$8.40$9.60$9.00$4.65 07/16$2.20–$9.00$8.40--
$170.00Dec 18$17.00$18.10$17.55$11.10 07/16$7.55–$17.55$17.00--
$170.00Mar 19$21.60$26.00$23.80$13.00 07/22$12.05–$23.80$21.60--
$140.00Aug 21$19.70$22.50$21.10$10.57 07/24$6.40–$21.10$19.70--
$140.00Sep 18$22.10$24.50$23.30$14.70 07/20$9.15–$23.30$22.10--
$140.00Dec 18$30.40$32.70$31.55$15.30 07/23$16.05–$31.55$30.40--
$140.00Mar 19$35.00$39.40$37.20$24.50 07/24$21.75–$37.20$35.00--
$175.00Aug 21$4.00$5.20$4.60$1.45 07/24$0.70–$4.60$4.0016
$175.00Sep 18$6.90$7.70$7.30$1.80 07/23$1.92–$7.30$6.90506
$175.00Dec 18$15.40$16.40$15.90$8.80 07/20$6.50–$15.90$15.40234
$135.00Aug 21$22.70$25.80$24.25$11.50 07/24$8.70–$24.25$22.70--
$135.00Sep 18$25.30$28.00$26.65$15.20 07/24$10.65–$26.65$25.30--
$135.00Dec 18$33.20$35.10$34.15$20.02 07/21$18.30–$34.15$33.20--
$135.00Mar 19$38.00$42.10$40.05$22.28 07/23$24.05–$40.05$38.00--
$180.00Aug 21$2.90$4.00$3.45$1.70 07/16$0.75–$3.45$2.9014
$180.00Sep 18$5.50$6.60$6.05$2.80 07/17$1.48–$6.05$5.50324
$180.00Dec 18$13.80$14.90$14.35$8.30 07/24$5.70–$14.35$13.80--
$130.00Aug 21$26.80$29.80$28.30$11.95 07/22$11.20–$28.30$26.80--
$130.00Dec 18$36.30$38.80$37.55$22.90 07/15$19.90–$37.55$36.30--
$185.00Aug 21$2.20$2.75$2.48$1.03 07/22$0.53–$2.88$2.20--
$185.00Sep 18$4.50$6.20$5.35$18.70 06/01$1.27–$5.35$5.35--
$185.00Dec 18$11.70$14.00$12.85$4.99 07/23$4.95–$12.85$11.70--
$125.00Aug 21$31.00$33.80$32.40$14.85 07/22$13.75–$32.40$31.00--
$125.00Dec 18$39.40$42.10$40.75$22.90 07/23$22.85–$40.75$39.40--
$190.00Aug 21$1.40$2.60$2.00$0.40 07/20$0.50–$2.40$1.4020
$190.00Sep 18$3.40$4.70$4.05$1.10 06/30$0.88–$4.05$3.40--
$190.00Dec 18$11.00$11.90$11.45$6.20 07/24$4.25–$11.45$11.00--
$120.00Aug 21$35.60$38.50$37.05$25.10 07/17$17.00–$37.05$35.60--
$120.00Dec 18$42.60$45.40$44.00$29.40 07/16$25.30–$44.00$42.60--
$120.00Mar 19$47.80$50.20$49.00$34.00 07/16$31.15–$49.00$47.80--
$195.00Aug 21$1.05$2.60$1.83$0.67 07/15$0.48–$2.28$1.05--
$195.00Sep 18$2.85$4.00$3.43$3.69 06/15$0.70–$3.43$3.43--
$195.00Dec 18$9.70$11.00$10.35$5.80 07/17$3.60–$10.35$9.70155
$115.00Aug 21$40.30$43.10$41.70$19.19 06/18$20.60–$41.70$40.30--
$115.00Dec 18$46.00$50.00$48.00$30.14 07/10$28.20–$48.00$46.00--
$200.00Aug 21$0.05$3.20$1.63$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$2.25$4.20$3.23$1.00 07/01$0.60–$3.23$2.25186
$200.00Dec 18$8.60$10.00$9.30$4.20 07/24$3.28–$9.30$8.60352
$200.00Mar 19$13.90$16.30$15.10$8.80 07/24$6.80–$15.10$13.907
$110.00Dec 18$49.90$53.90$51.90$34.55 07/15$31.90–$51.90$49.90--
$110.00Mar 19$54.20$57.20$55.70$42.30 07/24$36.65–$55.70$54.20--
$210.00Sep 18$1.10$2.40$1.75$2.90 06/11$0.53–$2.40$1.75--
$210.00Dec 18$6.80$7.90$7.35$4.55 07/07$2.85–$7.35$6.80--
$100.00Sep 18$55.20$58.80$57.00$72.80 06/02$33.25–$57.00$57.00--
$100.00Dec 18$58.80$61.40$60.10$54.25 06/12$38.55–$60.10$58.80--
$95.00Sep 18$60.00$63.00$61.50$43.17 07/01$37.40–$61.50$60.00--
$95.00Dec 18$62.80$65.80$64.30$43.10 06/24$42.25–$64.30$62.80--
$220.00Sep 18$0.65$1.80$1.23$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$5.10$6.40$5.75$2.12 07/23$1.73–$5.75$5.10--
$90.00Aug 21$64.20$68.30$66.25$38.39 06/22$41.85–$66.25$64.20--
$90.00Sep 18$65.00$67.80$66.40$46.50 06/17$41.85–$66.40$65.00--
$85.00Dec 18$71.60$75.30$73.45$55.65 07/01$49.60–$73.45$71.60--
$230.00Sep 18$0.00$3.80$1.90$2.15 06/10$0.40–$2.40$1.90--
$230.00Dec 18$3.90$4.90$4.40$2.55 07/08$1.65–$4.40$3.90--
$80.00Dec 18$76.20$80.00$78.10$53.80 07/23$54.20–$78.10$76.20--
$75.00Dec 18$81.00$85.10$83.05$61.00 06/26$58.55–$83.05$81.00--
$240.00Sep 18$0.00$2.90$1.45$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$3.10$4.00$3.55$1.55 07/20$1.27–$3.55$3.10187
$250.00Sep 18$0.00$3.60$1.80$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$1.90$3.80$2.85$1.13 07/22$1.02–$2.85$1.90--
$260.00Dec 18$1.40$4.00$2.70$1.21 07/20$1.02–$2.98$1.40--
$270.00Sep 18$0.00$3.50$1.75$1.34 06/04$0.75–$2.40$1.34--
$280.00Dec 18$0.00$2.10$1.05$0.83 07/06$0.75–$2.03$0.83--
$290.00Dec 18$0.45$1.80$1.13$0.65 06/23$0.65–$1.98$0.6558
$300.00Dec 18$0.50$4.40$2.45$0.95 07/24$0.55–$2.45$0.95302
$310.00Dec 18$0.00$4.50$2.25$0.86 07/08$0.53–$2.40$0.86--
$380.00Dec 18$0.10$1.00$0.55$0.20 06/22$0.35–$0.90$0.20--
$390.00Dec 18$0.00$3.80$1.90$0.29 06/23$0.75–$2.40$0.29--
$400.00Dec 18$0.00$3.80$1.90$0.21 07/10$0.20–$2.40$0.21--
$480.00Dec 18$0.00$3.70$1.85$0.15 06/23$0.75–$1.85$0.15--
$500.00Dec 18$0.00$0.45$0.23$0.05 07/24$0.10–$0.73$0.05--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$9.60$10.10$9.85$19.40 07/24$9.85–$27.20$9.85103
$155.00Sep 18$12.80$15.40$14.10$24.86 07/01$14.10–$28.35$14.1036
$155.00Dec 18$19.50$21.00$20.25$27.40 07/24$20.25–$32.45$20.25--
$155.00Mar 19$23.40$26.80$25.10$31.55 07/24$25.10–$34.80$25.10--
$160.00Aug 21$12.40$12.80$12.60$22.20 07/17$12.60–$32.45$12.6040
$160.00Sep 18$15.00$17.90$16.45$28.66 07/01$16.45–$33.45$16.45--
$160.00Dec 18$22.70$23.90$23.30$33.00 07/08$23.30–$37.85$23.30--
$160.00Mar 19$27.40$28.70$28.05$34.70 07/24$28.05–$38.70$28.051
$150.00Aug 21$7.40$7.80$7.60$19.00 07/13$7.60–$24.25$7.602
$150.00Sep 18$10.40$12.80$11.60$18.90 06/16$11.60–$25.70$11.60--
$150.00Dec 18$17.70$18.50$18.10$24.20 07/24$18.10–$29.20$18.10--
$150.00Mar 19$20.40$24.60$22.50$31.10 07/22$22.50–$32.25$22.50--
$165.00Aug 21$15.30$15.90$15.60$32.16 07/06$15.60–$36.80$15.60--
$165.00Sep 18$18.40$20.30$19.35$26.30 06/15$19.35–$37.75$19.3525
$165.00Dec 18$25.40$27.70$26.55$34.20 07/24$26.55–$41.45$26.55--
$165.00Mar 19$29.60$32.00$30.80$38.15 07/24$30.80–$42.20$30.80--
$145.00Aug 21$5.60$6.30$5.95$12.60 07/20$5.95–$20.20$5.9522
$145.00Sep 18$8.30$8.90$8.60$15.00 07/20$8.60–$21.70$8.60--
$145.00Dec 18$15.40$17.10$16.25$21.30 07/24$16.25–$25.90$16.25--
$145.00Mar 19$18.10$22.40$20.25$30.00 07/23$20.25–$28.45$20.25--
$170.00Aug 21$17.80$19.30$18.55$43.03 06/22$18.55–$41.20$18.55--
$170.00Sep 18$21.70$22.90$22.30$42.50 06/25$22.30–$42.15$22.30--
$170.00Dec 18$29.00$29.70$29.35$41.68 07/01$29.35–$45.20$29.3511
$140.00Aug 21$3.80$4.90$4.35$10.30 07/17$4.35–$16.60$4.35--
$140.00Sep 18$6.40$7.00$6.70$12.20 07/20$6.70–$18.70$6.70--
$140.00Dec 18$12.90$14.80$13.85$18.50 07/24$13.85–$23.55$13.85--
$175.00Aug 21$21.80$24.50$23.15$47.87 06/22$23.15–$44.80$23.15--
$175.00Dec 18$31.40$33.10$32.25$45.91 06/17$32.25–$49.20$32.25--
$135.00Aug 21$2.80$3.40$3.10$7.80 07/24$3.10–$13.40$3.10--
$135.00Sep 18$4.70$5.50$5.10$9.90 07/20$5.10–$15.85$5.10115
$135.00Dec 18$9.50$11.80$10.65$15.90 07/24$10.65–$20.40$10.65--
$135.00Mar 19$13.50$17.70$15.60$21.20 07/21$15.60–$22.70$15.60--
$180.00Sep 18$28.20$30.20$29.20$26.80 06/03$29.20–$50.85$28.2042
$180.00Dec 18$35.50$36.60$36.05$46.60 07/24$36.05–$53.80$36.05--
$130.00Aug 21$1.40$2.45$1.93$8.40 07/22$1.93–$10.70$1.93--
$130.00Sep 18$3.70$4.20$3.95$9.50 07/21$3.95–$12.90$3.95192
$130.00Dec 18$9.30$10.40$9.85$14.90 07/08$9.85–$18.10$9.85178
$130.00Mar 19$11.60$15.40$13.50$18.80 07/21$13.50–$20.35$13.50--
$185.00Sep 18$32.20$34.50$33.35$26.20 06/01$33.35–$54.95$32.20--
$125.00Aug 21$0.90$1.80$1.35$6.80 07/23$1.35–$8.45$1.35--
$125.00Sep 18$1.80$3.50$2.65$8.01 07/22$2.65–$10.90$2.65--
$125.00Dec 18$7.60$9.40$8.50$12.40 07/16$8.50–$15.20$8.50--
$190.00Dec 18$42.20$44.40$43.30$58.40 06/29$43.30–$61.70$43.30--
$120.00Aug 21$0.90$1.70$1.30$2.77 07/24$1.30–$6.55$1.30163
$120.00Sep 18$1.60$2.55$2.08$7.00 06/29$2.08–$7.90$2.08109
$120.00Dec 18$5.80$6.80$6.30$9.47 07/24$6.30–$13.05$6.30--
$120.00Mar 19$8.40$11.50$9.95$14.00 07/21$9.95–$15.45$9.95--
$195.00Dec 18$45.60$47.70$46.65$71.06 06/22$46.65–$66.40$46.65--
$115.00Aug 21$0.55$1.10$0.83$1.82 07/24$0.83–$4.60$0.8321
$115.00Sep 18$0.15$4.30$2.23$3.38 07/24$2.23–$6.20$2.23--
$115.00Dec 18$4.90$5.60$5.25$8.80 07/21$5.25–$11.40$5.25--
$115.00Mar 19$7.40$9.20$8.30$11.30 07/24$8.30–$12.90$8.302
$200.00Sep 18$44.60$47.70$46.15$40.00 06/05$46.15–$69.60$44.60--
$110.00Aug 21$0.30$1.55$0.93$1.15 07/24$0.93–$3.30$0.93107
$110.00Sep 18$0.00$3.30$1.65$3.20 07/21$1.65–$5.00$1.65--
$110.00Dec 18$2.95$5.00$3.98$6.40 07/24$3.98–$8.85$3.98--
$105.00Aug 21$0.00$2.80$1.40$1.40 07/22$0.70–$2.42$1.40--
$105.00Sep 18$0.30$3.90$2.10$2.70 07/06$2.00–$3.75$2.10--
$105.00Dec 18$2.35$4.90$3.63$6.00 07/21$3.63–$7.25$3.63--
$210.00Dec 18$57.50$59.70$58.60$74.91 07/08$58.60–$80.25$58.60--
$100.00Aug 21$0.10$0.75$0.43$0.80 07/21$0.43–$2.05$0.43--
$100.00Sep 18$0.20$2.85$1.53$2.00 07/23$1.02–$2.53$1.53--
$100.00Dec 18$1.65$3.30$2.47$4.58 07/21$2.47–$6.30$2.47--
$100.00Mar 19$3.50$6.50$5.00$7.00 07/21$5.00–$7.75$5.00--
$95.00Sep 18$0.00$2.85$1.43$1.45 06/29$1.02–$2.15$1.43--
$95.00Dec 18$0.65$3.80$2.23$2.51 06/04$2.23–$4.90$2.23--
$220.00Sep 18$63.60$66.50$65.05$89.76 06/30$65.05–$89.85$65.05--
$220.00Dec 18$65.80$69.20$67.50$80.76 07/24$67.50–$91.10$67.50--
$90.00Aug 21$0.00$3.50$1.75$0.41 07/14$0.30–$1.85$0.41--
$90.00Sep 18$0.25$0.80$0.53$0.70 07/21$0.53–$2.00$0.539
$90.00Dec 18$0.25$3.50$1.88$2.55 06/17$1.88–$3.95$1.88--
$85.00Aug 21$0.00$2.80$1.40$0.41 07/10$0.30–$2.40$0.41--
$85.00Sep 18$0.00$2.70$1.35$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.05$3.30$1.67$3.05 07/09$1.55–$3.08$1.67--
$230.00Dec 18$75.20$78.10$76.65$100.25 06/24$76.65–$99.70$76.65--
$80.00Sep 18$0.00$3.50$1.75$0.45 07/15$0.40–$1.75$0.45--
$80.00Dec 18$0.00$2.20$1.10$1.42 07/20$1.02–$2.42$1.10--
$80.00Mar 19$0.10$3.40$1.75$2.55 07/20$1.75–$3.48$1.75--
$75.00Dec 18$0.00$3.00$1.50$2.05 07/09$0.83–$2.40$1.50--
$240.00Dec 18$84.50$87.30$85.90$101.20 07/07$85.90–$110.20$85.90--
$65.00Dec 18$0.00$2.85$1.43$1.35 07/14$0.40–$1.92$1.35--
$250.00Dec 18$94.00$96.80$95.40$117.60 06/18$95.40–$120.15$95.40--
$260.00Dec 18$102.90$106.50$104.70$119.60 06/17$104.70–$130.15$104.70--
$390.00Dec 18$231.90$236.10$234.00$249.88 07/13$234.00–$260.15$234.00--
$400.00Dec 18$242.30$246.10$244.20$259.85 07/13$244.20–$270.15$244.20--

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 2,241
Total Puts 196
Put/Call Ratio 0.09
Net Difference 2,045

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,070
Total Puts 1,338
Average Put/Call Ratio 1.53
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