Tour v472
IT
GARTNER INC
$152.92 -7.68%
$152.96 (+0.03%)🌙
as of 07/30 06:55 PM
(7/29 18:46) ◀
|
Thursday, July 30, 2026 (6:55pm)
January 2026
|
▶ (7/31 18:45)
◀ 7/30 18:55 ▶

Option Volume

Detail
ℹ
Current (07/30) 295
Calls: 144 (49%)
Puts: 151 (51%)
Prior (07/29) 544
Calls: 488 (90%)
Puts: 56 (10%)
Current vs Prior -45.77%
Calls: -70.49% (Calls)
Puts: +169.64% (Puts)
Prior 7-Day Total 4,822
Calls: 3,507 (73%)
Puts: 1,315 (27%)
Prior 7-Day Average 688
Calls: 501 (73%)
Puts: 187 (27%)
Current vs Prior 7-Day Avg -57.18%
Calls: -71.26%
Puts: -19.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $271.5K
Calls: $165.8K (61%)
Puts: $105.7K (39%)
Prior (07/29) $639.2K
Calls: $539.8K (84%)
Puts: $99.4K (16%)
Current vs Prior -57.52%
Calls: -69.29%
Puts: +6.39%
Prior 7-Day Total $6.03M
Calls: $3.16M (52%)
Puts: $2.87M (48%)
Prior 7-Day Average $861.5K
Calls: $451.3K (52%)
Puts: $410.2K (48%)
Current vs Prior 7-Day Avg -68.48%
Calls: -63.26%
Puts: -74.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.05
Prior (07/29) 0.11
Current vs Prior +813.79%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -18.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 5,693
Calls: 4,735 (83%)
Puts: 958 (17%)
Prior (07/29) 3,454
Calls: 3,281 (95%)
Puts: 173 (5%)
Current vs Prior +64.82%
Prior 7-Day Total 16,355
Calls: 10,923 (67%)
Puts: 5,432 (33%)
Prior 7-Day Average 2,336
Calls: 1,560 (67%)
Puts: 776 (33%)
Current vs Prior 7-Day Avg +143.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.33% | 19.52%
Prior 15.09% | 19.41%
Current vs Prior +1.61% | +0.58%
Prior 7-Day Avg 16.24% | 20.28%
Current vs 7-Day Avg -5.60% | -3.74%
Prior 7-Day Eod 15.09% | 19.41%
Current vs 7-Day Eod +1.61% | +0.58%
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

Moderately bullish flow with 61% call dollar volume ($165.8K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.05.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2127.9030.50$29.208.9%10.862
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.65, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2127.9030.50$29.208.9%10.862
$140.00Aug 2116.0018.70$17.3515.6%20.71--
$145.00Aug 2113.0016.30$14.6522.5%10.6569
$150.00Aug 2110.9012.40$11.6512.9%60.5748
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2120.3023.20$21.7513.3%10.70--
$160.00Aug 2113.8015.90$14.8514.1%10.57--
$155.00Aug 2110.8012.80$11.8016.9%20.50--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 111, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 212.003.10$2.5543.1%100.1929
$170.00Aug 214.004.90$4.4520.2%90.2959
$150.00Aug 2110.9012.40$11.6512.9%60.5748
$155.00Aug 218.7010.40$9.5517.8%40.5030
$140.00Aug 2116.0018.70$17.3515.6%20.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.004.60$3.8042.1%320.2219
$140.00Aug 214.407.00$5.7045.6%170.2910
$130.00Aug 212.203.60$2.9048.3%70.17139
$150.00Aug 218.3010.40$9.3522.5%60.434
$110.00Aug 210.301.50$0.90133.3%20.06--

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. 17 found (best R:R 10.11, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$190.00Aug 21$1.02$8.98$1.028.80$181.02
$170.00$180.00Aug 21$1.90$8.10$1.904.26$171.90
$165.00$170.00Aug 21$1.30$3.70$1.302.85$166.30
$155.00$160.00Aug 21$1.75$3.25$1.751.86$156.75
$160.00$165.00Aug 21$2.05$2.95$2.051.44$162.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.45$4.55$0.4510.11$119.55
$130.00$125.00Aug 21$0.65$4.35$0.656.69$129.35
$135.00$130.00Aug 21$0.90$4.10$0.904.56$134.10
$125.00$120.00Aug 21$1.00$4.00$1.004.00$124.00
$145.00$140.00Aug 21$1.35$3.65$1.352.70$143.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.76, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$140.00Aug 21$11.85$11.85$3.153.76$136.85
$145.00$150.00Aug 21$3.00$3.00$2.001.50$148.00
$140.00$145.00Aug 21$2.70$2.70$2.301.17$142.70
$150.00$155.00Aug 21$2.10$2.10$2.900.72$152.10
$160.00$165.00Aug 21$2.05$2.05$2.950.69$162.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$160.00Aug 21$6.90$6.90$3.102.23$163.10
$160.00$155.00Aug 21$3.05$3.05$1.951.56$156.95
$155.00$150.00Aug 21$2.45$2.45$2.550.96$152.55
$150.00$145.00Aug 21$2.30$2.30$2.700.85$147.70
$140.00$135.00Aug 21$1.90$1.90$3.100.61$138.10

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 13.73% of stock, avg 15.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$11.65$9.35$21.00$129.00$171.0013.73%
$155.00Aug 21$9.55$11.80$21.35$133.65$176.3513.96%
$145.00Aug 21$14.65$7.05$21.70$123.30$166.7014.19%
$160.00Aug 21$7.80$14.85$22.65$137.35$182.6514.81%
$140.00Aug 21$17.35$5.70$23.05$116.95$163.0515.07%
$170.00Aug 21$4.45$21.75$26.20$143.80$196.2017.13%
$125.00Aug 21$29.20$2.25$31.45$93.55$156.4520.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.56% of stock, avg 7.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$130.00Aug 21$2.55$2.90$5.45$124.55$185.45
$180.00$135.00Aug 21$2.55$3.80$6.35$128.65$186.35
$170.00$130.00Aug 21$4.45$2.90$7.35$122.65$177.35
$170.00$135.00Aug 21$4.45$3.80$8.25$126.75$178.25
$180.00$140.00Aug 21$2.55$5.70$8.25$131.75$188.25
$165.00$130.00Aug 21$5.75$2.90$8.65$121.35$173.65
$165.00$135.00Aug 21$5.75$3.80$9.55$125.45$174.55
$180.00$145.00Aug 21$2.55$7.05$9.60$135.40$189.60
$170.00$140.00Aug 21$4.45$5.70$10.15$129.85$180.15
$160.00$130.00Aug 21$7.80$2.90$10.70$119.30$170.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 9.00, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
145/150160/165Aug 21$4.35$0.656.69$145.65$164.35
155/160165/170Aug 21$4.35$0.656.69$155.65$169.35
115/120125/140Aug 21$12.30$2.704.56$107.70$137.30
145/150155/160Aug 21$4.05$0.954.26$145.95$159.05
120/125145/150Aug 21$4.00$1.004.00$121.00$149.00
135/140150/155Aug 21$4.00$1.004.00$136.00$154.00
160/170180/190Aug 21$7.92$2.083.81$162.08$187.92
135/140160/165Aug 21$3.95$1.053.76$136.05$163.95
130/135145/150Aug 21$3.90$1.103.55$131.10$148.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.35$4.6513.29
$170.00$180.00$190.00Aug 21$0.88$9.1210.36
$160.00$165.00$170.00Aug 21$0.75$4.255.67
$145.00$150.00$155.00Aug 21$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.25$4.7519.00
$110.00$115.00$120.00Aug 21$0.55$4.458.09
$115.00$120.00$125.00Aug 21$0.55$4.458.09
$150.00$155.00$160.00Aug 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. 14 found (best net $-5.50, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Aug 21-$5.50$9.50
$180.00$190.001:2Aug 21-$0.51$9.49
$170.00$180.001:2Aug 21-$0.65$9.35
$165.00$170.001:2Aug 21-$3.15$1.85
$160.00$165.001:2Aug 21-$3.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.25$4.75
$120.00$115.001:2Aug 21-$0.35$4.65
$115.00$110.001:2Aug 21-$1.00$4.00
$130.00$125.001:2Aug 21-$1.60$3.40
$140.00$135.001:2Aug 21-$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.69%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$8.700.501.4%5.69%7.05%430
$160.00Aug 21$6.500.434.6%4.25%8.88%22.1K
$165.00Aug 21$5.000.357.9%3.27%11.17%131
$170.00Aug 21$4.000.2911.2%2.62%13.78%959
$180.00Aug 21$2.000.1917.7%1.31%19.02%1029
$190.00Aug 21$0.750.1224.2%0.49%24.74%2--

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 $170.00 12-18 call last traded $11.10 on 07/16 (now $14.80/$15.90) — try a limit near $14.80. Also watch the $175.00 12-18 call last traded $8.80 on 07/20 (now $13.20/$14.30) — try a limit near $13.20; the $125.00 08-21 call last traded $14.85 on 07/22 (now $27.90/$30.50) — try a limit near $27.90. Most tradeable put: the $155.00 09-18 put last traded $24.86 on 07/01 (now $13.60/$15.20) — try a limit near $14.40.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$8.70$10.40$9.55$4.70 07/24$2.93–$17.65$8.7030
$155.00Sep 18$12.20$14.50$13.35$4.60 07/23$4.05–$21.00$12.2081
$155.00Dec 18$20.80$21.90$21.35$11.80 06/30$11.20–$29.80$20.80--
$150.00Aug 21$10.90$12.40$11.65$6.20 07/24$3.58–$21.05$10.9048
$150.00Sep 18$14.20$16.70$15.45$8.61 07/24$6.00–$24.00$14.20--
$150.00Dec 18$23.00$24.20$23.60$16.12 07/24$12.70–$32.90$23.00--
$150.00Mar 19$28.10$30.70$29.40$21.70 07/24$18.60–$39.10$28.10--
$160.00Aug 21$6.50$9.10$7.80$3.90 07/24$2.13–$14.65$6.502.1K
$160.00Sep 18$9.80$11.60$10.70$6.20 07/24$3.50–$18.20$9.80--
$160.00Dec 18$18.00$19.80$18.90$13.90 07/17$9.45–$27.50$18.0033
$145.00Aug 21$13.00$16.30$14.65$8.00 07/24$5.15–$24.70$13.0069
$145.00Sep 18$16.40$18.80$17.60$12.30 07/20$7.55–$27.65$16.4033
$145.00Dec 18$24.60$26.70$25.65$13.60 07/23$14.55–$35.35$24.60--
$145.00Mar 19$31.00$33.00$32.00$22.86 07/21$19.90–$41.95$31.00--
$165.00Aug 21$5.00$6.50$5.75$2.65 07/24$1.43–$11.80$5.0031
$165.00Sep 18$7.70$10.10$8.90$5.00 07/24$2.88–$15.70$7.70--
$165.00Dec 18$16.70$17.80$17.25$9.85 07/21$8.65–$25.20$16.70--
$165.00Mar 19$21.50$24.40$22.95$16.32 07/21$13.70–$31.55$21.505
$140.00Aug 21$16.00$18.70$17.35$10.57 07/24$6.40–$28.75$16.00--
$140.00Sep 18$19.10$21.50$20.30$14.70 07/20$9.15–$31.30$19.10--
$140.00Dec 18$27.20$30.50$28.85$15.30 07/23$16.05–$38.95$27.20--
$140.00Mar 19$33.00$35.80$34.40$24.50 07/24$21.75–$44.25$33.00--
$170.00Aug 21$4.00$4.90$4.45$1.95 07/24$1.58–$9.65$4.0059
$170.00Sep 18$6.30$7.90$7.10$4.65 07/16$2.20–$13.65$6.30--
$170.00Dec 18$14.80$15.90$15.35$11.10 07/16$7.70–$22.80$14.80173
$170.00Mar 19$20.40$22.50$21.45$13.00 07/22$12.05–$29.30$20.40--
$135.00Aug 21$19.70$23.00$21.35$11.50 07/24$8.70–$33.00$19.70--
$135.00Sep 18$22.60$25.50$24.05$15.20 07/24$10.65–$35.10$22.60--
$135.00Dec 18$30.00$32.50$31.25$20.02 07/21$18.55–$41.90$30.00--
$135.00Mar 19$35.50$38.40$36.95$22.28 07/23$24.05–$47.50$35.50--
$175.00Aug 21$2.60$5.00$3.80$1.45 07/24$0.70–$7.70$2.60--
$175.00Sep 18$5.10$6.60$5.85$1.80 07/23$1.92–$11.80$5.10--
$175.00Dec 18$13.20$14.30$13.75$8.80 07/20$6.50–$21.10$13.20236
$130.00Aug 21$23.50$26.40$24.95$11.95 07/22$11.20–$37.75$23.50--
$130.00Dec 18$33.00$35.50$34.25$22.90 07/15$20.65–$45.65$33.00--
$180.00Aug 21$2.00$3.10$2.55$1.70 07/16$0.75–$6.20$2.0029
$180.00Sep 18$4.20$6.10$5.15$2.80 07/17$1.48–$9.55$4.20--
$180.00Dec 18$11.80$12.70$12.25$8.30 07/24$5.70–$18.80$11.80--
$125.00Aug 21$27.90$30.50$29.20$14.85 07/22$13.75–$42.40$27.902
$125.00Dec 18$36.20$39.00$37.60$22.90 07/23$23.15–$49.05$36.20--
$185.00Aug 21$1.00$2.90$1.95$1.03 07/22$0.53–$4.80$1.03--
$185.00Sep 18$3.20$4.20$3.70$18.70 06/01$1.27–$7.90$3.70205
$185.00Dec 18$10.40$11.40$10.90$4.99 07/23$4.95–$17.25$10.40121
$120.00Aug 21$32.30$34.90$33.60$25.10 07/17$17.00–$47.00$32.30--
$120.00Dec 18$39.80$42.30$41.05$29.40 07/16$25.80–$52.80$39.80--
$120.00Mar 19$44.40$47.80$46.10$34.00 07/16$31.15–$57.20$44.40--
$190.00Aug 21$0.75$2.30$1.53$0.40 07/20$0.50–$3.65$0.75--
$190.00Sep 18$2.55$3.70$3.13$1.10 06/30$0.88–$6.60$2.55--
$190.00Dec 18$8.90$10.30$9.60$6.20 07/24$4.25–$15.35$8.90188
$115.00Aug 21$37.00$39.90$38.45$19.19 06/18$21.15–$51.95$37.00--
$115.00Dec 18$43.30$46.00$44.65$30.14 07/10$29.00–$56.75$43.30--
$195.00Aug 21$0.45$1.55$1.00$0.67 07/15$0.48–$2.80$0.67--
$195.00Sep 18$0.65$3.90$2.28$3.69 06/15$0.70–$5.35$2.28300
$195.00Dec 18$8.30$10.10$9.20$5.80 07/17$3.60–$14.25$8.30157
$110.00Dec 18$47.20$49.80$48.50$34.55 07/15$31.90–$60.80$47.20--
$110.00Mar 19$51.10$54.30$52.70$42.30 07/24$36.65–$64.40$51.10--
$200.00Aug 21$0.30$1.25$0.78$0.36 06/22$0.38–$2.03$0.36--
$200.00Sep 18$1.20$2.30$1.75$1.00 07/01$0.60–$4.45$1.20189
$200.00Dec 18$7.00$8.10$7.55$4.20 07/24$3.28–$12.70$7.00352
$200.00Mar 19$11.50$15.20$13.35$8.80 07/24$6.80–$18.75$11.50--
$100.00Sep 18$52.20$54.50$53.35$72.80 06/02$34.85–$66.95$53.35--
$100.00Dec 18$55.30$57.70$56.50$54.25 06/12$38.90–$69.50$55.30--
$210.00Sep 18$0.10$2.45$1.28$2.90 06/11$0.53–$2.88$1.28--
$210.00Dec 18$5.80$6.50$6.15$4.55 07/07$2.85–$10.30$5.80285
$95.00Sep 18$57.00$59.90$58.45$43.17 07/01$39.10–$72.05$57.00--
$95.00Dec 18$59.70$62.10$60.90$43.10 06/24$43.00–$74.10$59.70--
$90.00Aug 21$61.30$64.00$62.65$38.39 06/22$43.00–$76.10$61.30--
$90.00Sep 18$61.80$64.80$63.30$46.50 06/17$43.75–$76.75$61.80--
$220.00Sep 18$0.00$1.85$0.93$1.00 06/17$0.50–$2.00$0.93--
$220.00Dec 18$4.50$5.20$4.85$2.12 07/23$1.73–$8.20$4.50--
$85.00Dec 18$68.70$71.70$70.20$55.65 07/01$51.30–$83.20$68.70--
$80.00Dec 18$73.20$76.30$74.75$53.80 07/23$55.50–$87.95$73.20--
$230.00Sep 18$0.00$2.90$1.45$2.15 06/10$0.40–$1.90$1.45--
$230.00Dec 18$3.50$4.40$3.95$2.55 07/08$1.65–$6.75$3.50--
$75.00Dec 18$78.00$81.00$79.50$61.00 06/26$60.10–$92.75$78.00--
$240.00Sep 18$0.00$1.70$0.85$0.30 07/10$0.35–$1.95$0.30--
$240.00Dec 18$1.95$4.20$3.08$1.55 07/20$1.27–$5.65$1.95--
$250.00Sep 18$0.00$2.75$1.38$0.30 06/22$0.30–$1.90$0.30--
$250.00Dec 18$1.00$4.20$2.60$1.13 07/22$1.02–$4.35$1.13--
$260.00Dec 18$0.80$3.90$2.35$1.21 07/20$1.13–$3.48$1.21--
$270.00Sep 18$0.00$2.70$1.35$1.34 06/04$0.75–$1.85$1.34--
$280.00Dec 18$0.05$4.40$2.23$0.83 07/06$0.75–$2.53$0.83--
$290.00Dec 18$0.05$4.30$2.17$0.65 06/23$0.65–$2.25$0.65--
$300.00Dec 18$0.95$1.70$1.33$0.95 07/24$0.55–$2.45$0.95--
$310.00Dec 18$0.05$4.10$2.07$0.86 07/08$0.53–$2.25$0.86--
$380.00Dec 18$0.10$1.00$0.55$0.20 06/22$0.35–$1.05$0.20--
$390.00Dec 18$0.00$3.70$1.85$0.29 06/23$0.75–$1.90$0.29--
$400.00Dec 18$0.00$1.35$0.68$0.21 07/10$0.20–$1.90$0.2158
$480.00Dec 18$0.00$3.50$1.75$0.15 06/23$0.75–$1.85$0.15--
$500.00Dec 18$0.00$1.40$0.70$0.05 07/24$0.10–$0.73$0.05--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$10.80$12.80$11.80$19.40 07/24$6.25–$26.05$11.80--
$155.00Sep 18$13.60$15.20$14.40$24.86 07/01$9.10–$27.35$14.4037
$155.00Dec 18$20.90$22.40$21.65$27.40 07/24$16.75–$31.70$21.65--
$155.00Mar 19$25.30$27.80$26.55$31.55 07/24$21.40–$34.80$26.55--
$150.00Aug 21$8.30$10.40$9.35$19.00 07/13$4.70–$21.50$9.354
$150.00Sep 18$11.20$12.60$11.90$18.90 06/16$7.35–$23.65$11.90--
$150.00Dec 18$18.40$19.90$19.15$24.20 07/24$14.55–$28.45$19.15--
$150.00Mar 19$22.40$25.50$23.95$31.10 07/22$19.20–$32.25$23.95--
$160.00Aug 21$13.80$15.90$14.85$22.20 07/17$8.25–$30.30$14.85--
$160.00Sep 18$16.50$18.30$17.40$28.66 07/01$11.35–$31.50$17.40--
$160.00Dec 18$23.80$25.50$24.65$33.00 07/08$19.20–$35.90$24.65--
$160.00Mar 19$28.30$30.60$29.45$34.70 07/24$24.20–$38.70$29.45--
$145.00Aug 21$6.30$7.80$7.05$12.60 07/20$3.47–$17.95$7.05--
$145.00Sep 18$9.00$10.30$9.65$15.00 07/20$5.80–$19.75$9.6557
$145.00Dec 18$15.90$17.10$16.50$21.30 07/24$12.55–$25.05$16.50--
$145.00Mar 19$20.00$22.60$21.30$30.00 07/23$16.90–$28.45$21.30--
$165.00Aug 21$16.80$19.20$18.00$32.16 07/06$10.35–$34.45$18.00--
$165.00Sep 18$19.60$21.50$20.55$26.30 06/15$14.20–$35.45$20.55--
$165.00Dec 18$26.60$28.30$27.45$34.20 07/24$21.45–$39.10$27.45--
$165.00Mar 19$31.40$33.70$32.55$38.15 07/24$26.55–$42.20$32.55--
$140.00Aug 21$4.40$7.00$5.70$10.30 07/17$2.55–$14.75$5.7010
$140.00Sep 18$7.00$8.40$7.70$12.20 07/20$4.40–$16.55$7.7055
$140.00Dec 18$12.80$15.70$14.25$18.50 07/24$10.90–$22.05$14.25--
$170.00Aug 21$20.30$23.20$21.75$43.03 06/22$13.20–$38.90$21.75--
$170.00Sep 18$23.00$25.00$24.00$42.50 06/25$16.45–$39.60$24.00--
$170.00Dec 18$29.90$31.50$30.70$41.68 07/01$24.40–$43.10$30.70--
$135.00Aug 21$3.00$4.60$3.80$7.80 07/24$2.70–$11.80$3.8019
$135.00Sep 18$5.30$6.60$5.95$9.90 07/20$3.33–$14.00$5.95--
$135.00Dec 18$11.70$12.70$12.20$15.90 07/24$9.35–$19.35$12.20--
$135.00Mar 19$15.10$17.90$16.50$21.20 07/21$13.05–$22.70$16.50--
$175.00Aug 21$23.80$27.30$25.55$47.87 06/22$16.95–$43.45$25.55--
$175.00Dec 18$33.20$35.50$34.35$45.91 06/17$27.15–$47.20$34.35--
$130.00Aug 21$2.20$3.60$2.90$8.40 07/22$1.93–$9.00$2.90139
$130.00Sep 18$4.00$5.20$4.60$9.50 07/21$2.95–$11.05$4.60192
$130.00Dec 18$9.00$10.70$9.85$14.90 07/08$7.85–$16.75$9.85176
$130.00Mar 19$12.00$15.80$13.90$18.80 07/21$11.15–$20.35$13.90--
$180.00Sep 18$30.70$32.60$31.65$26.80 06/03$22.60–$49.05$30.70--
$180.00Dec 18$36.30$38.50$37.40$46.60 07/24$30.10–$52.00$37.40--
$125.00Aug 21$1.20$3.30$2.25$6.80 07/23$0.83–$6.90$2.25--
$125.00Sep 18$2.85$3.80$3.33$8.01 07/22$2.50–$9.10$3.33--
$125.00Dec 18$8.10$9.10$8.60$12.40 07/16$6.30–$14.60$8.6016
$185.00Sep 18$34.50$37.40$35.95$26.20 06/01$25.70–$53.40$34.50--
$120.00Aug 21$0.85$1.65$1.25$2.77 07/24$1.25–$5.10$1.25129
$120.00Sep 18$1.95$2.95$2.45$7.00 06/29$2.08–$6.90$2.45109
$120.00Dec 18$6.60$8.50$7.55$9.47 07/24$4.93–$12.45$7.55--
$120.00Mar 19$9.00$12.20$10.60$14.00 07/21$8.00–$15.45$10.60--
$190.00Dec 18$44.10$46.20$45.15$58.40 06/29$36.65–$60.65$45.15--
$115.00Aug 21$0.10$1.50$0.80$1.82 07/24$0.80–$3.68$0.80--
$115.00Sep 18$1.25$4.40$2.83$3.38 07/24$2.00–$5.30$2.83--
$115.00Dec 18$5.20$6.00$5.60$8.80 07/21$4.30–$10.20$5.60--
$115.00Mar 19$7.40$10.50$8.95$11.30 07/24$6.35–$12.90$8.95--
$195.00Dec 18$48.00$50.80$49.40$71.06 06/22$40.30–$64.70$49.40--
$110.00Aug 21$0.30$1.50$0.90$1.15 07/24$0.43–$2.78$0.90--
$110.00Sep 18$0.40$2.00$1.20$3.20 07/21$1.20–$4.00$1.20--
$110.00Dec 18$4.20$5.10$4.65$6.40 07/24$3.38–$8.50$4.65--
$200.00Sep 18$47.70$50.50$49.10$40.00 06/05$37.50–$67.85$47.70--
$105.00Aug 21$0.05$1.30$0.68$1.40 07/22$0.68–$2.25$0.68--
$105.00Sep 18$0.30$1.50$0.90$2.70 07/06$0.90–$3.20$0.90--
$105.00Dec 18$3.20$4.60$3.90$6.00 07/21$2.95–$6.90$3.90--
$100.00Aug 21$0.15$2.75$1.45$0.80 07/21$0.43–$1.75$0.80--
$100.00Sep 18$0.05$0.85$0.45$2.00 07/23$0.45–$2.17$0.45--
$100.00Dec 18$1.60$3.40$2.50$4.58 07/21$2.13–$5.90$2.50--
$100.00Mar 19$3.80$6.30$5.05$7.00 07/21$3.65–$7.75$5.05--
$210.00Dec 18$60.60$62.90$61.75$74.91 07/08$51.20–$78.50$61.75--
$95.00Sep 18$0.05$2.50$1.27$1.45 06/29$1.02–$1.95$1.27--
$95.00Dec 18$1.90$2.40$2.15$2.51 06/04$2.15–$4.55$2.1515
$90.00Aug 21$0.00$1.70$0.85$0.41 07/14$0.30–$1.85$0.41--
$90.00Sep 18$0.20$1.75$0.98$0.70 07/21$0.53–$2.00$0.70--
$90.00Dec 18$1.25$2.10$1.68$2.55 06/17$1.68–$3.78$1.68--
$220.00Sep 18$66.20$69.70$67.95$89.76 06/30$55.00–$87.65$67.95--
$220.00Dec 18$69.10$72.00$70.55$80.76 07/24$59.50–$88.20$70.55--
$85.00Aug 21$0.00$2.70$1.35$0.41 07/10$0.30–$1.80$0.41--
$85.00Sep 18$0.00$2.75$1.38$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.25$1.95$1.10$3.05 07/09$1.10–$3.08$1.10--
$80.00Sep 18$0.00$2.70$1.35$0.45 07/15$0.40–$1.75$0.45--
$80.00Dec 18$0.65$1.65$1.15$1.42 07/20$1.02–$2.42$1.15--
$80.00Mar 19$0.75$4.30$2.53$2.55 07/20$1.60–$3.48$2.53--
$230.00Dec 18$78.00$80.50$79.25$100.25 06/24$68.00–$97.70$79.25--
$75.00Dec 18$0.20$1.55$0.88$2.05 07/09$0.83–$2.40$0.88--
$240.00Dec 18$87.50$90.50$89.00$101.20 07/07$76.80–$107.65$89.00--
$65.00Dec 18$0.00$2.90$1.45$1.35 07/14$0.40–$1.92$1.35--
$250.00Dec 18$97.00$100.00$98.50$117.60 06/18$85.90–$117.75$98.50--
$260.00Dec 18$106.70$109.80$108.25$119.60 06/17$95.40–$127.60$108.25--
$390.00Dec 18$236.20$239.20$237.70$249.88 07/13$224.15–$257.75$237.70--
$400.00Dec 18$246.20$249.20$247.70$259.85 07/13$234.35–$267.75$247.70--

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 144
Total Puts 151
Put/Call Ratio 1.05
Net Difference -7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,507
Total Puts 1,315
Average Put/Call Ratio 1.29
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