Tour v456
IT
GARTNER INC
$165.65 +6.29%
$164.00 (-1.00%)🌙
as of 07/29 06:46 PM
(7/28 18:44) ◀
|
Wednesday, July 29, 2026 (6:46pm)
January 2026
|
▶
◀ 7/29 18:46

Option Volume

Detail
ℹ
Current (07/29) 544
Calls: 488 (90%)
Puts: 56 (10%)
Prior (07/28) 2,437
Calls: 2,241 (92%)
Puts: 196 (8%)
Current vs Prior -77.68%
Calls: -78.22% (Calls)
Puts: -71.43% (Puts)
Prior 7-Day Total 4,482
Calls: 3,126 (70%)
Puts: 1,356 (30%)
Prior 7-Day Average 640
Calls: 446 (70%)
Puts: 193 (30%)
Current vs Prior 7-Day Avg -15.04%
Calls: +9.28%
Puts: -71.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $639.2K
Calls: $539.8K (84%)
Puts: $99.4K (16%)
Prior (07/28) $2.17M
Calls: $2.02M (93%)
Puts: $152.6K (7%)
Current vs Prior -70.55%
Calls: -73.25%
Puts: -34.86%
Prior 7-Day Total $5.49M
Calls: $2.68M (49%)
Puts: $2.82M (51%)
Prior 7-Day Average $784.8K
Calls: $382.5K (49%)
Puts: $402.4K (51%)
Current vs Prior 7-Day Avg -18.55%
Calls: +41.14%
Puts: -75.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.11
Prior (07/28) 0.09
Current vs Prior +31.21%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -91.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 3,454
Calls: 3,281 (95%)
Puts: 173 (5%)
Prior (07/28) 3,768
Calls: 2,590 (69%)
Puts: 1,178 (31%)
Current vs Prior -8.33%
Prior 7-Day Total 14,372
Calls: 8,620 (60%)
Puts: 5,752 (40%)
Prior 7-Day Average 2,053
Calls: 1,231 (60%)
Puts: 821 (40%)
Current vs Prior 7-Day Avg +68.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.09% | 19.41%
Prior 15.27% | 20.34%
Current vs Prior -1.18% | -4.59%
Prior 7-Day Avg 16.51% | 20.43%
Current vs 7-Day Avg -8.58% | -4.99%
Prior 7-Day Eod 15.27% | 20.34%
Current vs 7-Day Eod -1.18% | -4.59%
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 84% of dollar volume in calls ($539.8K) vs puts ($99.4K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (488 calls vs 56 puts).

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 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 4 of results (avg 8.4%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2141.0043.80$42.406.6%10.951
$150.00Aug 2120.0022.10$21.0510.0%20.7548
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2134.1037.10$35.608.4%50.85--
$190.00Aug 2126.1028.50$27.308.8%10.76--

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. 11 found (avg delta 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2141.0043.80$42.406.6%10.951
$140.00Aug 2127.3030.20$28.7510.1%10.85155
$145.00Aug 2123.3026.10$24.7011.3%300.8199
$150.00Aug 2120.0022.10$21.0510.0%20.7548
$155.00Aug 2116.4018.90$17.6514.2%20.69--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2134.1037.10$35.608.4%50.85--
$190.00Aug 2126.1028.50$27.308.8%10.76--
$175.00Aug 2115.5018.40$16.9517.1%10.59--
$170.00Aug 2112.4014.00$13.2012.1%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 359, top 183)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 217.008.40$7.7018.2%1830.4117
$170.00Aug 218.7010.60$9.6519.7%400.4836
$195.00Aug 212.303.30$2.8035.7%400.202
$145.00Aug 2123.3026.10$24.7011.3%300.8199
$165.00Aug 2111.2012.40$11.8010.2%100.5525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.509.00$8.2518.2%150.38--
$120.00Aug 210.203.80$2.00180.0%60.09129
$165.00Aug 219.6011.10$10.3514.5%50.45--
$200.00Aug 2134.1037.10$35.608.4%50.85--
$170.00Aug 2112.4014.00$13.2012.1%20.52--

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 7.24, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.77$4.23$0.775.49$195.77
$190.00$195.00Aug 21$0.85$4.15$0.854.88$190.85
$185.00$190.00Aug 21$1.15$3.85$1.153.35$186.15
$180.00$185.00Aug 21$1.40$3.60$1.402.57$181.40
$175.00$180.00Aug 21$1.50$3.50$1.502.33$176.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$120.00Aug 21$4.25$30.75$4.257.24$150.75
$160.00$155.00Aug 21$2.00$3.00$2.001.50$158.00
$165.00$160.00Aug 21$2.10$2.90$2.101.38$162.90
$170.00$165.00Aug 21$2.85$2.15$2.850.75$167.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 10.11, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$140.00Aug 21$13.65$13.65$1.3510.11$138.65
$140.00$145.00Aug 21$4.05$4.05$0.954.26$144.05
$145.00$150.00Aug 21$3.65$3.65$1.352.70$148.65
$150.00$155.00Aug 21$3.40$3.40$1.602.13$153.40
$155.00$160.00Aug 21$3.00$3.00$2.001.50$158.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$8.30$8.30$1.704.88$191.70
$175.00$170.00Aug 21$3.75$3.75$1.253.00$171.25
$190.00$175.00Aug 21$10.35$10.35$4.652.23$179.65
$170.00$165.00Aug 21$2.85$2.85$2.151.33$167.15
$165.00$160.00Aug 21$2.10$2.10$2.900.72$162.90

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. 7 found (cheapest 13.37% of stock, avg 15.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$11.80$10.35$22.15$142.85$187.1513.37%
$170.00Aug 21$9.65$13.20$22.85$147.15$192.8513.79%
$160.00Aug 21$14.65$8.25$22.90$137.10$182.9013.82%
$155.00Aug 21$17.65$6.25$23.90$131.10$178.9014.43%
$175.00Aug 21$7.70$16.95$24.65$150.35$199.6514.88%
$190.00Aug 21$3.65$27.30$30.95$159.05$220.9518.68%
$200.00Aug 21$2.03$35.60$37.63$162.37$237.6322.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.41% of stock, avg 7.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$120.00Aug 21$3.65$2.00$5.65$114.35$195.65
$185.00$120.00Aug 21$4.80$2.00$6.80$113.20$191.80
$180.00$120.00Aug 21$6.20$2.00$8.20$111.80$188.20
$175.00$120.00Aug 21$7.70$2.00$9.70$110.30$184.70
$190.00$155.00Aug 21$3.65$6.25$9.90$145.10$199.90
$185.00$155.00Aug 21$4.80$6.25$11.05$143.95$196.05
$170.00$120.00Aug 21$9.65$2.00$11.65$108.35$181.65
$190.00$160.00Aug 21$3.65$8.25$11.90$148.10$201.90
$180.00$155.00Aug 21$6.20$6.25$12.45$142.55$192.45
$185.00$160.00Aug 21$4.80$8.25$13.05$146.95$198.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 6.69, avg credit $4.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.35$0.656.69$165.65$179.35
165/170180/185Aug 21$4.25$0.755.67$165.75$184.25
155/160165/170Aug 21$4.15$0.854.88$155.85$169.15
160/165170/175Aug 21$4.05$0.954.26$160.95$174.05
155/160170/175Aug 21$3.95$1.053.76$156.05$173.95
160/165175/180Aug 21$3.60$1.402.57$161.40$178.60
155/160175/180Aug 21$3.50$1.502.33$156.50$178.50
160/165180/185Aug 21$3.50$1.502.33$161.50$183.50
155/160180/185Aug 21$3.40$1.602.13$156.60$183.40
120/155160/165Aug 21$7.10$27.900.25$147.90$167.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.08$4.9261.50
$175.00$180.00$185.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$165.00$170.00$175.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.75$4.255.67
$165.00$170.00$175.00Aug 21$0.90$4.104.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-6.60, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$1.26$3.74
$190.00$195.001:2Aug 21-$1.95$3.05
$185.00$190.001:2Aug 21-$2.50$2.50
$180.00$185.001:2Aug 21-$3.40$1.60
$175.00$180.001:2Aug 21-$4.70$0.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$190.00$175.001:2Aug 21-$6.60$8.40
$160.00$155.001:2Aug 21-$4.25$0.75
$155.00$120.001:2Aug 21$2.25$32.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.25%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$8.700.482.6%5.25%7.88%4036
$175.00Aug 21$7.000.415.6%4.23%9.87%18317
$180.00Aug 21$5.700.358.7%3.44%12.10%228
$185.00Aug 21$4.300.2911.7%2.60%14.28%15
$190.00Aug 21$3.100.2414.7%1.87%16.57%6--
$195.00Aug 21$2.300.2017.7%1.39%19.11%402
$200.00Aug 21$1.450.1520.7%0.88%21.61%4--

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 $125.00 08-21 call last traded $14.85 on 07/22 (now $41.00/$43.80) — try a limit near $41.00. Also watch the $180.00 12-18 call last traded $8.30 on 07/24 (now $18.10/$19.50) — try a limit near $18.10; the $150.00 03-19 call last traded $21.70 on 07/24 (now $37.60/$40.60) — try a limit near $37.60. Most tradeable put: the $145.00 12-18 put last traded $21.30 on 07/24 (now $11.50/$13.60) — try a limit near $12.55.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$11.20$12.40$11.80$2.65 07/24$1.43–$11.80$11.2025
$165.00Sep 18$14.90$16.50$15.70$5.00 07/24$2.88–$15.70$14.90--
$165.00Dec 18$24.10$26.30$25.20$9.85 07/21$8.65–$25.20$24.1013
$165.00Mar 19$29.50$33.60$31.55$16.32 07/21$13.70–$31.55$29.50--
$170.00Aug 21$8.70$10.60$9.65$1.95 07/24$1.58–$9.65$8.7036
$170.00Sep 18$12.40$14.90$13.65$4.65 07/16$2.20–$13.65$12.40--
$170.00Dec 18$21.80$23.80$22.80$11.10 07/16$7.70–$22.80$21.80--
$170.00Mar 19$27.20$31.40$29.30$13.00 07/22$12.05–$29.30$27.20--
$160.00Aug 21$13.70$15.60$14.65$3.90 07/24$2.13–$14.65$13.70--
$160.00Sep 18$17.40$19.00$18.20$6.20 07/24$3.50–$18.20$17.40--
$160.00Dec 18$26.70$28.30$27.50$13.90 07/17$9.45–$27.50$26.70--
$175.00Aug 21$7.00$8.40$7.70$1.45 07/24$0.70–$7.70$7.0017
$175.00Sep 18$10.50$13.10$11.80$1.80 07/23$1.92–$11.80$10.50--
$175.00Dec 18$19.90$22.30$21.10$8.80 07/20$6.50–$21.10$19.90--
$155.00Aug 21$16.40$18.90$17.65$4.70 07/24$2.93–$17.65$16.40--
$155.00Sep 18$20.00$22.00$21.00$4.60 07/23$4.05–$21.00$20.00--
$155.00Dec 18$28.50$31.10$29.80$11.80 06/30$11.20–$29.80$28.50--
$180.00Aug 21$5.70$6.70$6.20$1.70 07/16$0.75–$6.20$5.7028
$180.00Sep 18$8.90$10.20$9.55$2.80 07/17$1.48–$9.55$8.90334
$180.00Dec 18$18.10$19.50$18.80$8.30 07/24$5.70–$18.80$18.10167
$150.00Aug 21$20.00$22.10$21.05$6.20 07/24$3.58–$21.05$20.0048
$150.00Sep 18$23.30$24.70$24.00$8.61 07/24$6.00–$24.00$23.30--
$150.00Dec 18$31.40$34.40$32.90$16.12 07/24$12.70–$32.90$31.4059
$150.00Mar 19$37.60$40.60$39.10$21.70 07/24$18.60–$39.10$37.602
$185.00Aug 21$4.30$5.30$4.80$1.03 07/22$0.53–$4.80$4.305
$185.00Sep 18$7.20$8.60$7.90$18.70 06/01$1.27–$7.90$7.90205
$185.00Dec 18$16.10$18.40$17.25$4.99 07/23$4.95–$17.25$16.10121
$145.00Aug 21$23.30$26.10$24.70$8.00 07/24$5.15–$24.70$23.3099
$145.00Sep 18$26.40$28.90$27.65$12.30 07/20$7.55–$27.65$26.40--
$145.00Dec 18$33.70$37.00$35.35$13.60 07/23$14.55–$35.35$33.7093
$145.00Mar 19$40.50$43.40$41.95$22.86 07/21$19.90–$41.95$40.50--
$190.00Aug 21$3.10$4.20$3.65$0.40 07/20$0.50–$3.65$3.10--
$190.00Sep 18$5.80$7.40$6.60$1.10 06/30$0.88–$6.60$5.80379
$190.00Dec 18$14.50$16.20$15.35$6.20 07/24$4.25–$15.35$14.50186
$140.00Aug 21$27.30$30.20$28.75$10.57 07/24$6.40–$28.75$27.30155
$140.00Sep 18$30.00$32.60$31.30$14.70 07/20$9.15–$31.30$30.00--
$140.00Dec 18$37.40$40.50$38.95$15.30 07/23$16.05–$38.95$37.40--
$140.00Mar 19$42.50$46.00$44.25$24.50 07/24$21.75–$44.25$42.50--
$195.00Aug 21$2.30$3.30$2.80$0.67 07/15$0.48–$2.80$2.302
$195.00Sep 18$4.80$5.90$5.35$3.69 06/15$0.70–$5.35$4.80298
$195.00Dec 18$13.10$15.40$14.25$5.80 07/17$3.60–$14.25$13.10--
$135.00Aug 21$31.60$34.40$33.00$11.50 07/24$8.70–$33.00$31.60--
$135.00Sep 18$33.70$36.50$35.10$15.20 07/24$10.65–$35.10$33.70--
$135.00Dec 18$40.60$43.20$41.90$20.02 07/21$18.55–$41.90$40.60--
$135.00Mar 19$45.70$49.30$47.50$22.28 07/23$24.05–$47.50$45.70--
$200.00Aug 21$1.45$2.60$2.03$0.36 06/22$0.38–$2.03$1.45--
$200.00Sep 18$3.60$5.30$4.45$1.00 07/01$0.60–$4.45$3.60--
$200.00Dec 18$11.70$13.70$12.70$4.20 07/24$3.28–$12.70$11.70--
$200.00Mar 19$17.00$20.50$18.75$8.80 07/24$6.80–$18.75$17.00--
$130.00Aug 21$36.30$39.20$37.75$11.95 07/22$11.20–$37.75$36.30--
$130.00Dec 18$44.10$47.20$45.65$22.90 07/15$20.65–$45.65$44.10--
$125.00Aug 21$41.00$43.80$42.40$14.85 07/22$13.75–$42.40$41.001
$125.00Dec 18$47.60$50.50$49.05$22.90 07/23$23.15–$49.05$47.60--
$210.00Sep 18$2.25$3.50$2.88$2.90 06/11$0.53–$2.88$2.88264
$210.00Dec 18$9.40$11.20$10.30$4.55 07/07$2.85–$10.30$9.40283
$120.00Aug 21$45.60$48.40$47.00$25.10 07/17$17.00–$47.00$45.60--
$120.00Dec 18$51.60$54.00$52.80$29.40 07/16$25.80–$52.80$51.60--
$120.00Mar 19$55.10$59.30$57.20$34.00 07/16$31.15–$57.20$55.10--
$115.00Aug 21$50.50$53.40$51.95$19.19 06/18$21.15–$51.95$50.50--
$115.00Dec 18$54.70$58.80$56.75$30.14 07/10$29.00–$56.75$54.70--
$220.00Sep 18$1.35$2.45$1.90$1.00 06/17$0.50–$2.00$1.35--
$220.00Dec 18$7.40$9.00$8.20$2.12 07/23$1.73–$8.20$7.40--
$110.00Dec 18$58.70$62.90$60.80$34.55 07/15$31.90–$60.80$58.70--
$110.00Mar 19$62.50$66.30$64.40$42.30 07/24$36.65–$64.40$62.50--
$230.00Sep 18$0.00$3.40$1.70$2.15 06/10$0.40–$1.90$1.70169
$230.00Dec 18$6.00$7.50$6.75$2.55 07/08$1.65–$6.75$6.00--
$100.00Sep 18$65.10$68.80$66.95$72.80 06/02$34.85–$66.95$66.95--
$100.00Dec 18$67.50$71.50$69.50$54.25 06/12$38.90–$69.50$67.50--
$95.00Sep 18$70.50$73.60$72.05$43.17 07/01$39.10–$72.05$70.50--
$95.00Dec 18$72.20$76.00$74.10$43.10 06/24$43.00–$74.10$72.20--
$240.00Sep 18$0.00$3.90$1.95$0.30 07/10$0.35–$1.95$0.30--
$240.00Dec 18$4.70$6.60$5.65$1.55 07/20$1.27–$5.65$4.70--
$90.00Aug 21$74.10$78.10$76.10$38.39 06/22$43.00–$76.10$74.10--
$90.00Sep 18$75.00$78.50$76.75$46.50 06/17$43.75–$76.75$75.00--
$85.00Dec 18$81.30$85.10$83.20$55.65 07/01$51.30–$83.20$81.30--
$250.00Sep 18$0.00$3.80$1.90$0.30 06/22$0.30–$1.90$0.30--
$250.00Dec 18$3.80$4.90$4.35$1.13 07/22$1.02–$4.35$3.8062
$80.00Dec 18$86.10$89.80$87.95$53.80 07/23$55.50–$87.95$86.10--
$75.00Dec 18$90.70$94.80$92.75$61.00 06/26$60.10–$92.75$90.70--
$260.00Dec 18$1.95$5.00$3.48$1.21 07/20$1.02–$3.48$1.95--
$270.00Sep 18$0.00$3.60$1.80$1.34 06/04$0.75–$1.85$1.34--
$280.00Dec 18$0.85$4.20$2.53$0.83 07/06$0.75–$2.53$0.85177
$290.00Dec 18$0.50$4.00$2.25$0.65 06/23$0.65–$2.25$0.6553
$300.00Dec 18$0.20$3.80$2.00$0.95 07/24$0.55–$2.45$0.95--
$310.00Dec 18$0.00$4.40$2.20$0.86 07/08$0.53–$2.25$0.86--
$380.00Dec 18$0.20$1.90$1.05$0.20 06/22$0.35–$1.05$0.20--
$390.00Dec 18$0.00$3.80$1.90$0.29 06/23$0.75–$1.90$0.29--
$400.00Dec 18$0.00$3.70$1.85$0.21 07/10$0.20–$1.90$0.21--
$480.00Dec 18$0.00$3.60$1.80$0.15 06/23$0.75–$1.85$0.15--
$500.00Dec 18$0.05$1.40$0.73$0.05 07/24$0.10–$0.73$0.05--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$9.60$11.10$10.35$32.16 07/06$10.35–$34.45$10.35--
$165.00Sep 18$13.00$15.40$14.20$26.30 06/15$14.20–$35.45$14.20--
$165.00Dec 18$20.60$22.30$21.45$34.20 07/24$21.45–$39.10$21.45--
$165.00Mar 19$24.50$28.60$26.55$38.15 07/24$26.55–$42.20$26.55--
$170.00Aug 21$12.40$14.00$13.20$43.03 06/22$13.20–$38.90$13.20--
$170.00Sep 18$15.70$17.20$16.45$42.50 06/25$16.45–$39.60$16.45--
$170.00Dec 18$23.20$25.60$24.40$41.68 07/01$24.40–$43.10$24.40--
$160.00Aug 21$7.50$9.00$8.25$22.20 07/17$8.25–$30.30$8.25--
$160.00Sep 18$10.70$12.00$11.35$28.66 07/01$11.35–$31.50$11.35--
$160.00Dec 18$18.10$20.30$19.20$33.00 07/08$19.20–$35.90$19.20--
$160.00Mar 19$22.40$26.00$24.20$34.70 07/24$24.20–$38.70$24.20--
$175.00Aug 21$15.50$18.40$16.95$47.87 06/22$16.95–$43.45$16.95--
$175.00Dec 18$26.10$28.20$27.15$45.91 06/17$27.15–$47.20$27.15--
$155.00Aug 21$5.70$6.80$6.25$19.40 07/24$6.25–$26.05$6.25--
$155.00Sep 18$8.50$9.70$9.10$24.86 07/01$9.10–$27.35$9.10--
$155.00Dec 18$15.70$17.80$16.75$27.40 07/24$16.75–$31.70$16.75--
$155.00Mar 19$19.70$23.10$21.40$31.55 07/24$21.40–$34.80$21.40--
$180.00Sep 18$21.70$23.50$22.60$26.80 06/03$22.60–$49.05$22.60--
$180.00Dec 18$29.10$31.10$30.10$46.60 07/24$30.10–$52.00$30.10--
$150.00Aug 21$4.10$5.30$4.70$19.00 07/13$4.70–$21.50$4.70--
$150.00Sep 18$6.80$7.90$7.35$18.90 06/16$7.35–$23.65$7.35--
$150.00Dec 18$13.50$15.60$14.55$24.20 07/24$14.55–$28.45$14.55--
$150.00Mar 19$17.40$21.00$19.20$31.10 07/22$19.20–$32.25$19.20--
$185.00Sep 18$24.70$26.70$25.70$26.20 06/01$25.70–$53.40$25.70--
$145.00Aug 21$2.85$4.10$3.47$12.60 07/20$3.47–$17.95$3.47--
$145.00Sep 18$5.30$6.30$5.80$15.00 07/20$5.80–$19.75$5.80--
$145.00Dec 18$11.50$13.60$12.55$21.30 07/24$12.55–$25.05$12.5544
$145.00Mar 19$15.10$18.70$16.90$30.00 07/23$16.90–$28.45$16.90--
$190.00Dec 18$35.70$37.60$36.65$58.40 06/29$36.65–$60.65$36.65--
$140.00Aug 21$1.60$3.50$2.55$10.30 07/17$2.55–$14.75$2.55--
$140.00Sep 18$3.80$5.00$4.40$12.20 07/20$4.40–$16.70$4.40--
$140.00Dec 18$9.80$12.00$10.90$18.50 07/24$10.90–$22.05$10.90--
$195.00Dec 18$39.40$41.20$40.30$71.06 06/22$40.30–$64.70$40.30--
$135.00Aug 21$1.10$4.30$2.70$7.80 07/24$2.70–$11.80$2.70--
$135.00Sep 18$2.85$3.80$3.33$9.90 07/20$3.33–$14.00$3.33--
$135.00Dec 18$8.30$10.40$9.35$15.90 07/24$9.35–$19.35$9.35--
$135.00Mar 19$11.50$14.60$13.05$21.20 07/21$13.05–$22.70$13.05--
$200.00Sep 18$36.00$39.00$37.50$40.00 06/05$37.50–$67.85$37.50--
$130.00Aug 21$0.00$4.10$2.05$8.40 07/22$1.93–$9.00$2.05--
$130.00Sep 18$1.70$4.20$2.95$9.50 07/21$2.95–$11.35$2.95--
$130.00Dec 18$6.70$9.00$7.85$14.90 07/08$7.85–$16.75$7.85--
$130.00Mar 19$9.50$12.80$11.15$18.80 07/21$11.15–$20.35$11.15--
$125.00Aug 21$0.60$1.05$0.83$6.80 07/23$0.83–$6.90$0.83--
$125.00Sep 18$0.50$4.50$2.50$8.01 07/22$2.50–$9.10$2.50--
$125.00Dec 18$5.50$7.10$6.30$12.40 07/16$6.30–$14.60$6.30--
$210.00Dec 18$49.80$52.60$51.20$74.91 07/08$51.20–$78.50$51.20--
$120.00Aug 21$0.20$3.80$2.00$2.77 07/24$1.30–$5.25$2.00129
$120.00Sep 18$0.05$4.20$2.13$7.00 06/29$2.08–$6.90$2.13--
$120.00Dec 18$2.85$7.00$4.93$9.47 07/24$4.93–$12.50$4.93--
$120.00Mar 19$6.40$9.60$8.00$14.00 07/21$8.00–$15.45$8.00--
$115.00Aug 21$0.10$2.80$1.45$1.82 07/24$0.83–$3.95$1.45--
$115.00Sep 18$0.00$4.00$2.00$3.38 07/24$2.00–$5.30$2.00--
$115.00Dec 18$3.10$5.50$4.30$8.80 07/21$4.30–$10.20$4.30--
$115.00Mar 19$4.60$8.10$6.35$11.30 07/24$6.35–$12.90$6.35--
$220.00Sep 18$53.50$56.50$55.00$89.76 06/30$55.00–$87.65$55.00--
$220.00Dec 18$58.20$60.80$59.50$80.76 07/24$59.50–$88.20$59.50--
$110.00Aug 21$0.00$0.85$0.43$1.15 07/24$0.43–$2.93$0.43--
$110.00Sep 18$0.00$3.90$1.95$3.20 07/21$1.65–$4.80$1.95--
$110.00Dec 18$2.15$4.60$3.38$6.40 07/24$3.38–$8.50$3.38--
$105.00Aug 21$0.00$3.60$1.80$1.40 07/22$0.70–$2.33$1.40--
$105.00Sep 18$0.30$3.80$2.05$2.70 07/06$2.00–$3.20$2.05--
$105.00Dec 18$1.10$4.80$2.95$6.00 07/21$2.95–$7.25$2.95--
$230.00Dec 18$66.50$69.50$68.00$100.25 06/24$68.00–$97.70$68.00--
$100.00Aug 21$0.00$3.50$1.75$0.80 07/21$0.43–$2.05$0.80--
$100.00Sep 18$0.00$3.70$1.85$2.00 07/23$1.02–$2.33$1.85--
$100.00Dec 18$0.55$3.70$2.13$4.58 07/21$2.13–$5.90$2.13--
$100.00Mar 19$1.50$5.80$3.65$7.00 07/21$3.65–$7.75$3.65--
$95.00Sep 18$0.00$3.60$1.80$1.45 06/29$1.02–$1.95$1.45--
$95.00Dec 18$0.20$4.30$2.25$2.51 06/04$2.23–$4.70$2.25--
$240.00Dec 18$75.30$78.30$76.80$101.20 07/07$76.80–$107.65$76.80--
$90.00Aug 21$0.00$2.65$1.33$0.41 07/14$0.30–$1.85$0.41--
$90.00Sep 18$0.20$2.15$1.18$0.70 07/21$0.53–$2.00$0.70--
$90.00Dec 18$0.60$4.10$2.35$2.55 06/17$1.88–$3.78$2.35--
$85.00Aug 21$0.00$3.50$1.75$0.41 07/10$0.30–$1.80$0.41--
$85.00Sep 18$0.00$3.50$1.75$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.00$3.90$1.95$3.05 07/09$1.55–$3.08$1.95--
$250.00Dec 18$84.40$87.40$85.90$117.60 06/18$85.90–$117.75$85.90--
$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$0.00$3.20$1.60$2.55 07/20$1.60–$3.48$1.60--
$75.00Dec 18$0.00$3.80$1.90$2.05 07/09$0.83–$2.40$1.90--
$260.00Dec 18$93.90$96.90$95.40$119.60 06/17$95.40–$127.60$95.40--
$65.00Dec 18$0.00$3.60$1.80$1.35 07/14$0.40–$1.92$1.35--
$390.00Dec 18$222.20$226.10$224.15$249.88 07/13$224.15–$257.75$224.15--
$400.00Dec 18$232.60$236.10$234.35$259.85 07/13$234.35–$267.75$234.35--

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 488
Total Puts 56
Put/Call Ratio 0.11
Net Difference 432

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,126
Total Puts 1,356
Average Put/Call Ratio 1.41
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