Tour v487
IT
GARTNER INC
$151.53 +0.34%
$154.56 (+2.00%)🌙
as of 08/03 06:02 PM
(8/3 14:09) ◀
|
Monday, August 3, 2026 (6:02pm)
January 2026
|
▶ (8/4 14:07)
◀ 8/3 18:02 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,570
Calls: 880 (56%)
Puts: 690 (44%)
Prior (07/31) 115
Calls: 26 (23%)
Puts: 89 (77%)
Current vs Prior +1265.22%
Calls: +3284.62% (Calls)
Puts: +675.28% (Puts)
Prior 7-Day Total 4,727
Calls: 3,558 (75%)
Puts: 1,169 (25%)
Prior 7-Day Average 675
Calls: 508 (75%)
Puts: 167 (25%)
Current vs Prior 7-Day Avg +132.49%
Calls: +73.13%
Puts: +313.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.17M
Calls: $648.4K (55%)
Puts: $524.9K (45%)
Prior (07/31) $142.7K
Calls: $39.9K (28%)
Puts: $102.8K (72%)
Current vs Prior +722.05%
Calls: +1525.48%
Puts: +410.42%
Prior 7-Day Total $6.26M
Calls: $3.28M (52%)
Puts: $2.99M (48%)
Prior 7-Day Average $894.9K
Calls: $468.3K (52%)
Puts: $426.6K (48%)
Current vs Prior 7-Day Avg +31.11%
Calls: +38.45%
Puts: +23.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.78
Prior (07/31) 3.42
Current vs Prior -77.09%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -29.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 15,541
Calls: 10,392 (67%)
Puts: 5,149 (33%)
Prior (07/31) 381
Calls: 331 (87%)
Puts: 50 (13%)
Current vs Prior +3979.00%
Prior 7-Day Total 20,087
Calls: 14,778 (74%)
Puts: 5,309 (26%)
Prior 7-Day Average 2,869
Calls: 2,111 (74%)
Puts: 758 (26%)
Current vs Prior 7-Day Avg +441.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.91% | 18.64%
Prior 15.10% | 19.27%
Current vs Prior -1.21% | -3.25%
Prior 7-Day Avg 15.71% | 19.94%
Current vs 7-Day Avg -5.06% | -6.52%
Prior 7-Day Eod 15.10% | 19.27%
Current vs 7-Day Eod -1.21% | -3.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.13% | 10.20%
Calls: 6.39% | 10.53%
Puts: 9.87% | 9.86%
Prior 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs Prior -57.23% | -39.54%
Prior 7-Day Avg 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs 7-Day Avg -57.23% | -39.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 722% vs prior. Unusually high activity with volume up 1265% vs prior - elevated interest. Volume explosion - 133% above 7-day average (1,570 vs avg 675). P/C ratio dropping 77% - sentiment shifting bullish.

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

No options available for this category

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 0.66, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2122.6026.40$24.5015.5%20.8330
$135.00Aug 2119.1022.20$20.6515.0%10.80161
$140.00Aug 2115.3017.40$16.3512.8%10.70154
$145.00Aug 2112.7014.30$13.5011.9%30.6469
$150.00Aug 219.1012.50$10.8031.5%50.5550
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2113.9016.90$15.4019.5%80.6056
$155.00Aug 2110.9012.70$11.8015.3%20.52124

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.4K, top 515)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.909.00$8.4513.0%4100.4830
$160.00Aug 215.906.90$6.4015.6%2630.402.1K
$190.00Aug 210.301.10$0.70114.3%420.0730
$170.00Aug 213.204.00$3.6022.2%320.2660
$175.00Aug 212.102.95$2.5333.6%60.20194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.509.90$9.2015.2%5150.458
$135.00Aug 211.803.70$2.7569.1%450.2052
$120.00Aug 210.601.25$0.9369.9%190.07130
$125.00Aug 211.502.20$1.8537.8%160.1242
$130.00Aug 211.653.20$2.4264.0%120.16140

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. 18 found (best R:R 25.32, avg 5.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.78$4.22$0.785.41$175.78
$170.00$175.00Aug 21$1.07$3.93$1.073.67$171.07
$165.00$170.00Aug 21$1.20$3.80$1.203.17$166.20
$185.00$190.00Aug 21$1.25$3.75$1.253.00$186.25
$160.00$165.00Aug 21$1.60$3.40$1.602.12$161.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.19$4.81$0.1925.32$114.81
$135.00$130.00Aug 21$0.33$4.67$0.3314.15$134.67
$120.00$115.00Aug 21$0.36$4.64$0.3612.89$119.64
$130.00$125.00Aug 21$0.57$4.43$0.577.77$129.43
$145.00$140.00Aug 21$0.90$4.10$0.904.56$144.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 6.14, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$4.30$4.30$0.706.14$139.30
$130.00$135.00Aug 21$3.85$3.85$1.153.35$133.85
$140.00$145.00Aug 21$2.85$2.85$2.151.33$142.85
$145.00$150.00Aug 21$2.70$2.70$2.301.17$147.70
$150.00$155.00Aug 21$2.35$2.35$2.650.89$152.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.60$3.60$1.402.57$156.40
$150.00$145.00Aug 21$2.80$2.80$2.201.27$147.20
$140.00$135.00Aug 21$2.75$2.75$2.251.22$137.25
$155.00$150.00Aug 21$2.60$2.60$2.401.08$152.40
$125.00$120.00Aug 21$0.92$0.92$4.080.23$124.08

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 13.13% of stock, avg 14.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$13.50$6.40$19.90$125.10$164.9013.13%
$150.00Aug 21$10.80$9.20$20.00$130.00$170.0013.20%
$155.00Aug 21$8.45$11.80$20.25$134.75$175.2513.36%
$160.00Aug 21$6.40$15.40$21.80$138.20$181.8014.39%
$140.00Aug 21$16.35$5.50$21.85$118.15$161.8514.42%
$135.00Aug 21$20.65$2.75$23.40$111.60$158.4015.44%
$130.00Aug 21$24.50$2.42$26.92$103.08$156.9217.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.27% of stock, avg 6.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$2.53$2.42$4.95$125.05$179.95
$175.00$135.00Aug 21$2.53$2.75$5.28$129.72$180.28
$170.00$130.00Aug 21$3.60$2.42$6.02$123.98$176.02
$170.00$135.00Aug 21$3.60$2.75$6.35$128.65$176.35
$165.00$130.00Aug 21$4.80$2.42$7.22$122.78$172.22
$165.00$135.00Aug 21$4.80$2.75$7.55$127.45$172.55
$175.00$140.00Aug 21$2.53$5.50$8.03$131.97$183.03
$160.00$130.00Aug 21$6.40$2.42$8.82$121.18$168.82
$175.00$145.00Aug 21$2.53$6.40$8.93$136.07$183.93
$170.00$140.00Aug 21$3.60$5.50$9.10$130.90$179.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 37.46, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.87$0.1337.46$125.13$139.87
145/150155/160Aug 21$4.85$0.1532.33$145.15$159.85
135/140155/160Aug 21$4.80$0.2024.00$135.20$159.80
155/160165/170Aug 21$4.80$0.2024.00$155.20$169.80
120/125130/135Aug 21$4.77$0.2320.74$120.23$134.77
155/160170/175Aug 21$4.67$0.3314.15$155.33$174.67
115/120135/140Aug 21$4.66$0.3413.71$115.34$139.66
110/115135/140Aug 21$4.49$0.518.80$110.51$139.49
145/150160/165Aug 21$4.40$0.607.33$145.60$164.40
155/160175/180Aug 21$4.38$0.627.06$155.62$179.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.13$4.8737.46
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$170.00$175.00$180.00Aug 21$0.29$4.7116.24
$150.00$155.00$160.00Aug 21$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.17$4.8328.41
$115.00$120.00$125.00Aug 21$0.56$4.447.93
$150.00$155.00$160.00Aug 21$1.00$4.004.00
$140.00$145.00$150.00Aug 21$1.90$3.101.63
$130.00$135.00$140.00Aug 21$2.42$2.581.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.97$4.03
$190.00$195.001:2Aug 21-$1.26$3.74
$170.00$175.001:2Aug 21-$1.46$3.54
$180.00$185.001:2Aug 21-$2.15$2.85
$165.00$170.001:2Aug 21-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21$0.00$5.00
$125.00$120.001:2Aug 21-$0.01$4.99
$115.00$110.001:2Aug 21-$0.19$4.81
$120.00$115.001:2Aug 21-$0.21$4.79
$130.00$125.001:2Aug 21-$1.28$3.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.21%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$7.900.482.3%5.21%7.50%41030
$160.00Aug 21$5.900.405.6%3.89%9.48%2632.1K
$165.00Aug 21$4.400.338.9%2.90%11.79%332
$170.00Aug 21$3.200.2612.2%2.11%14.30%3260
$175.00Aug 21$2.100.2015.5%1.39%16.87%6194
$180.00Aug 21$1.250.1518.8%0.82%19.61%231
$185.00Aug 21$0.800.1522.1%0.53%22.62%26
$190.00Aug 21$0.300.0725.4%0.20%25.59%4230

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. 193 contracts (avg 364 vol/day, 180 traded recently)

IT averages only 364 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 $80.00 12-18 call last traded $53.80 on 07/23 (now $72.50/$75.30) — try a limit near $72.50. Also watch the $80.00 03-19 call last traded $90.00 on 07/29 (now $74.00/$76.90) — try a limit near $75.45; the $100.00 03-19 call last traded $59.98 on 07/31 (now $57.70/$60.20) — try a limit near $58.95. Most tradeable put: the $250.00 12-18 put last traded $117.60 on 06/18 (now $97.60/$100.70) — try a limit near $99.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$9.10$12.50$10.80$10.90 07/31$3.58–$21.05$10.8050
$150.00Sep 18$12.30$15.30$13.80$15.10 07/30$6.00–$24.00$13.8031
$150.00Dec 18$20.50$25.20$22.85$23.00 07/30$12.70–$32.90$22.8559
$150.00Mar 19$27.00$29.80$28.40$38.36 07/29$18.60–$39.10$28.402
$155.00Aug 21$7.90$9.00$8.45$9.50 07/30$2.93–$17.65$8.4530
$155.00Sep 18$11.30$13.70$12.50$12.70 07/30$4.05–$21.00$12.5092
$155.00Dec 18$18.60$21.60$20.10$23.50 07/28$11.20–$29.80$20.1015
$145.00Aug 21$12.70$14.30$13.50$14.90 07/30$5.15–$24.70$13.5069
$145.00Sep 18$15.00$18.80$16.90$15.90 07/30$7.55–$27.65$15.9034
$145.00Dec 18$22.60$27.50$25.05$35.76 07/29$14.55–$35.35$25.0593
$145.00Mar 19$29.00$33.70$31.35$22.86 07/21$19.90–$41.95$29.008
$160.00Aug 21$5.90$6.90$6.40$6.64 07/31$2.13–$14.65$6.402.1K
$160.00Sep 18$7.10$12.00$9.55$12.90 07/28$3.50–$18.20$9.55106
$160.00Dec 18$17.00$19.30$18.15$19.10 07/30$9.45–$27.50$18.1537
$140.00Aug 21$15.30$17.40$16.35$17.60 07/30$6.40–$28.75$16.35154
$140.00Sep 18$17.50$22.00$19.75$25.92 07/28$9.15–$31.30$19.758
$140.00Dec 18$25.50$30.40$27.95$24.60 07/27$16.05–$38.95$25.5016
$140.00Mar 19$31.50$36.30$33.90$24.50 07/24$21.75–$44.25$31.505
$165.00Aug 21$4.40$5.20$4.80$5.00 07/31$1.43–$11.80$4.8032
$165.00Sep 18$7.50$8.60$8.05$7.95 07/31$2.88–$15.70$7.95191
$165.00Dec 18$14.90$17.10$16.00$25.45 07/29$8.65–$25.20$16.0041
$165.00Mar 19$21.20$23.80$22.50$22.80 07/30$13.70–$31.55$22.505
$135.00Aug 21$19.10$22.20$20.65$26.10 07/28$8.70–$33.00$20.65161
$135.00Sep 18$22.00$23.60$22.80$15.20 07/24$10.65–$35.10$22.002
$135.00Dec 18$28.10$33.00$30.55$27.25 07/27$18.55–$41.90$28.1022
$135.00Mar 19$34.00$38.90$36.45$22.28 07/23$24.05–$47.50$34.009
$170.00Aug 21$3.20$4.00$3.60$4.50 07/30$1.58–$9.65$3.6060
$170.00Sep 18$6.20$7.00$6.60$6.45 07/31$2.20–$13.65$6.45199
$170.00Dec 18$12.00$17.00$14.50$16.60 07/30$7.70–$22.80$14.50173
$170.00Mar 19$18.50$23.40$20.95$13.00 07/22$12.05–$29.30$18.501
$130.00Aug 21$22.60$26.40$24.50$11.95 07/22$11.20–$37.75$22.6030
$130.00Dec 18$32.00$34.50$33.25$33.20 07/31$20.65–$45.65$33.2014
$130.00Sep 18$24.50$27.90$26.20--$26.20–$26.20—$24.501
$175.00Aug 21$2.10$2.95$2.53$7.60 07/29$0.70–$7.70$2.53194
$175.00Sep 18$5.00$5.80$5.40$8.20 07/28$1.92–$11.80$5.40509
$175.00Dec 18$11.10$14.70$12.90$14.10 07/30$6.50–$21.10$12.90236
$125.00Aug 21$26.40$30.50$28.45$29.38 07/30$13.75–$42.40$28.451
$125.00Dec 18$35.80$37.70$36.75$36.35 07/31$23.15–$49.05$36.3525
$180.00Aug 21$1.25$2.25$1.75$1.90 07/31$0.75–$6.20$1.7531
$180.00Sep 18$2.90$4.80$3.85$8.90 07/29$1.48–$9.55$3.85334
$180.00Dec 18$9.50$13.20$11.35$12.20 07/31$5.70–$18.80$11.35166
$120.00Aug 21$31.40$34.40$32.90$25.10 07/17$17.00–$47.00$31.404
$120.00Dec 18$38.50$42.00$40.25$29.40 07/16$25.80–$52.80$38.506
$120.00Mar 19$43.60$46.60$45.10$44.62 07/31$31.15–$57.20$44.624
$185.00Aug 21$0.80$3.10$1.95$4.80 07/29$0.53–$4.80$1.956
$185.00Sep 18$2.80$3.90$3.35$3.30 07/30$1.27–$7.90$3.30206
$185.00Dec 18$10.00$11.00$10.50$12.00 07/30$4.95–$17.25$10.50121
$185.00Mar 19$14.00$18.90$16.45$16.00 07/30$9.35–$23.60$16.001
$115.00Aug 21$36.10$39.30$37.70$19.19 06/18$21.15–$51.95$36.101
$115.00Dec 18$42.20$44.70$43.45$30.14 07/10$29.00–$56.75$42.203
$190.00Aug 21$0.30$1.10$0.70$1.22 07/30$0.50–$3.65$0.7030
$190.00Sep 18$2.10$3.20$2.65$6.40 07/29$0.88–$6.60$2.65379
$190.00Dec 18$8.20$10.10$9.15$9.21 07/31$4.25–$15.35$9.15190
$110.00Dec 18$45.10$50.00$47.55$34.55 07/15$31.90–$60.80$45.103
$110.00Mar 19$49.50$54.40$51.95$42.30 07/24$36.65–$64.40$49.503
$110.00Sep 18$42.00$45.00$43.50--$43.50–$43.50—$42.001
$195.00Aug 21$0.00$1.95$0.98$3.00 07/29$0.48–$2.80$0.9842
$195.00Sep 18$1.20$3.80$2.50$2.55 07/30$0.70–$5.35$2.50300
$195.00Dec 18$7.80$9.10$8.45$7.70 07/31$3.60–$14.25$7.80159
$105.00Aug 21$45.60$48.90$47.25$45.95 07/30$29.45–$61.75$45.955
$105.00Dec 18$49.00$53.90$51.45--$51.45–$51.45—$49.006
$200.00Aug 21$0.25$1.10$0.68$0.50 07/30$0.38–$2.03$0.504
$200.00Sep 18$1.25$2.15$1.70$1.85 07/30$0.60–$4.45$1.70187
$200.00Dec 18$4.60$9.50$7.05$8.20 07/30$3.28–$12.70$7.05352
$200.00Mar 19$11.40$14.40$12.90$16.90 07/28$6.80–$18.75$12.908
$100.00Dec 18$53.50$58.10$55.80$54.25 06/12$38.90–$69.50$54.255
$100.00Mar 19$57.70$60.20$58.95$59.98 07/31$42.95–$72.10$58.952
$95.00Aug 21$54.60$59.50$57.05$57.60 07/30$38.20–$71.35$57.051
$95.00Sep 18$55.00$59.90$57.45$43.17 07/01$39.10–$72.05$55.001
$95.00Dec 18$57.60$62.50$60.05$43.10 06/24$43.00–$74.10$57.604
$210.00Sep 18$0.00$2.40$1.20$2.70 07/29$0.53–$2.88$1.20264
$210.00Dec 18$3.40$7.90$5.65$6.40 07/30$2.85–$10.30$5.65285
$90.00Aug 21$59.50$64.40$61.95$38.39 06/22$43.00–$76.10$59.50--
$90.00Sep 18$60.00$64.90$62.45$46.50 06/17$43.75–$76.75$60.001
$85.00Dec 18$67.00$71.40$69.20$55.65 07/01$51.30–$83.20$67.001
$220.00Sep 18$0.00$4.20$2.10$2.50 07/29$0.50–$2.10$2.1096
$220.00Dec 18$2.55$6.90$4.72$2.12 07/23$1.73–$8.20$2.55211
$80.00Dec 18$72.50$75.30$73.90$53.80 07/23$55.50–$87.95$72.5013
$80.00Mar 19$74.00$76.90$75.45$90.00 07/29$57.95–$89.85$75.451
$75.00Dec 18$76.00$80.90$78.45$61.00 06/26$60.10–$92.75$76.003
$230.00Sep 18$0.00$4.80$2.40$1.44 07/29$0.40–$2.40$1.44169
$230.00Dec 18$1.10$5.80$3.45$6.41 07/29$1.65–$6.75$3.45334
$70.00Mar 19$82.50$87.20$84.85$88.88 07/30$66.45–$98.55$84.853
$240.00Sep 18$0.00$4.70$2.35$0.30 07/10$0.35–$2.35$0.304
$240.00Dec 18$1.80$4.40$3.10$3.80 07/28$1.27–$5.65$3.10198
$250.00Sep 18$0.00$4.80$2.40$0.30 06/22$0.30–$2.40$0.309
$250.00Dec 18$1.80$3.20$2.50$2.56 07/31$1.02–$4.35$2.5062
$260.00Dec 18$0.70$3.20$1.95$4.00 07/29$1.13–$3.48$1.957
$270.00Sep 18$0.00$4.80$2.40$1.34 06/04$0.75–$2.40$1.342
$270.00Dec 18$0.00$4.60$2.30--$2.30–$2.30—--9
$280.00Dec 18$0.00$4.80$2.40$2.00 07/29$0.75–$2.53$2.00177
$290.00Dec 18$0.00$1.80$0.90$1.70 07/31$0.65–$2.25$0.9050
$290.00Sep 18$0.00$4.00$2.00--$2.00–$2.00—--1
$300.00Dec 18$0.45$5.00$2.73$1.00 07/28$0.55–$2.73$1.00302
$300.00Sep 18$0.00$3.90$1.95--$1.95–$1.95—--1
$310.00Dec 18$0.00$4.80$2.40$0.86 07/08$0.68–$2.40$0.86197
$320.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--143
$330.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--102
$340.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--47
$350.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$8.50$9.90$9.20$8.40 07/30$4.70–$21.50$8.508
$150.00Sep 18$10.90$12.60$11.75$13.60 07/27$7.35–$23.65$11.7575
$150.00Dec 18$16.50$21.40$18.95$24.20 07/24$14.55–$28.45$18.9575
$150.00Mar 19$22.00$25.60$23.80$22.30 07/30$19.20–$32.25$22.306
$155.00Aug 21$10.90$12.70$11.80$12.45 07/30$6.25–$26.05$11.80124
$155.00Sep 18$12.50$16.40$14.45$15.30 07/30$9.10–$27.35$14.4543
$155.00Dec 18$19.80$23.50$21.65$22.80 07/27$16.75–$31.70$21.65341
$155.00Mar 19$24.60$27.90$26.25$31.55 07/24$21.40–$34.80$26.251
$145.00Aug 21$5.20$7.60$6.40$7.15 07/30$3.47–$17.95$6.4023
$145.00Sep 18$8.90$10.20$9.55$10.20 07/30$5.80–$19.75$9.5561
$145.00Dec 18$15.10$18.30$16.70$12.65 07/29$12.55–$25.05$15.1043
$145.00Mar 19$19.00$23.90$21.45$30.00 07/23$16.90–$28.45$21.456
$160.00Aug 21$13.90$16.90$15.40$13.00 07/30$8.25–$30.30$13.9056
$160.00Sep 18$15.10$20.00$17.55$28.66 07/01$11.35–$31.50$17.5540
$160.00Dec 18$24.00$26.10$25.05$25.80 07/27$19.20–$35.90$25.05357
$160.00Mar 19$28.20$30.90$29.55$28.20 07/28$24.20–$38.70$28.202
$140.00Aug 21$4.10$6.90$5.50$5.31 07/31$2.55–$14.75$5.3176
$140.00Sep 18$7.00$8.20$7.60$7.90 07/31$4.40–$16.55$7.6074
$140.00Dec 18$12.20$17.00$14.60$15.30 07/27$10.90–$22.05$14.6032
$140.00Mar 19$16.50$21.40$18.95$17.44 07/30$14.90–$25.85$17.445
$165.00Aug 21$16.70$19.40$18.05$11.06 07/29$10.35–$34.45$16.709
$165.00Sep 18$18.60$23.50$21.05$14.12 07/29$14.20–$35.45$18.6026
$165.00Dec 18$25.60$29.90$27.75$34.20 07/24$21.45–$39.10$27.755
$165.00Mar 19$30.70$33.80$32.25$33.16 07/31$26.55–$42.20$32.253
$135.00Aug 21$1.80$3.70$2.75$3.60 07/31$2.70–$11.80$2.7552
$135.00Sep 18$5.30$6.40$5.85$6.35 07/30$3.33–$14.00$5.85116
$135.00Dec 18$9.60$14.50$12.05$8.80 07/29$9.35–$19.35$9.6052
$135.00Mar 19$14.00$18.90$16.45$21.20 07/21$13.05–$22.70$16.451
$170.00Aug 21$20.90$23.40$22.15$22.50 07/31$13.20–$38.90$22.156
$170.00Sep 18$22.00$26.90$24.45$16.65 07/29$16.45–$39.60$22.0038
$170.00Dec 18$28.50$33.50$31.00$28.10 07/28$24.40–$43.10$28.5016
$170.00Mar 19$33.10$38.00$35.55$36.20 07/30$29.25–$46.00$35.551
$130.00Aug 21$1.65$3.20$2.42$2.70 07/30$1.93–$9.00$2.42140
$130.00Sep 18$3.60$4.70$4.15$4.90 07/30$2.95–$11.05$4.15191
$130.00Dec 18$8.10$12.00$10.05$10.80 07/30$7.85–$16.75$10.05174
$130.00Mar 19$12.00$16.90$14.45$18.80 07/21$11.15–$20.35$14.451
$175.00Aug 21$24.30$28.10$26.20$17.00 07/29$16.95–$43.45$24.302
$175.00Dec 18$33.60$35.40$34.50$45.91 06/17$27.15–$47.20$34.507
$175.00Sep 18$27.00$29.70$28.35--$28.35–$28.35—$27.007
$125.00Aug 21$1.50$2.20$1.85$1.80 07/31$0.83–$6.90$1.8042
$125.00Sep 18$2.60$3.70$3.15$2.48 07/29$2.50–$9.10$2.60173
$125.00Dec 18$8.00$9.10$8.55$9.00 07/30$6.30–$14.60$8.5520
$180.00Sep 18$30.20$34.30$32.25$28.40 07/28$22.60–$49.05$30.2042
$180.00Dec 18$37.40$39.00$38.20$46.60 07/24$30.10–$52.00$38.2094
$120.00Aug 21$0.60$1.25$0.93$1.40 07/30$0.93–$5.10$0.93130
$120.00Sep 18$1.50$2.60$2.05$2.40 07/30$2.05–$6.90$2.05112
$120.00Dec 18$6.40$7.50$6.95$7.20 07/30$4.93–$12.45$6.9558
$120.00Mar 19$8.00$12.90$10.45$14.00 07/21$8.00–$15.45$10.452
$185.00Dec 18$40.30$42.90$41.60$43.60 07/27$33.45–$56.15$41.609
$185.00Sep 18$35.10$37.90$36.50--$36.50–$36.50—$35.101
$115.00Aug 21$0.20$0.95$0.57$0.82 07/30$0.57–$3.68$0.5724
$115.00Sep 18$0.55$3.90$2.23$3.38 07/24$1.93–$5.30$2.23123
$115.00Dec 18$5.20$6.40$5.80$6.20 07/27$4.30–$10.20$5.80370
$115.00Mar 19$6.50$11.40$8.95$8.00 07/28$6.35–$12.90$8.003
$190.00Aug 21$37.70$40.60$39.15$27.70 07/29$27.30–$57.90$37.701
$190.00Dec 18$43.10$48.00$45.55$58.40 06/29$36.65–$60.65$45.5514
$110.00Aug 21$0.05$0.70$0.38$0.63 07/30$0.38–$2.78$0.38121
$110.00Sep 18$0.75$2.15$1.45$3.20 07/21$1.20–$4.00$1.457
$110.00Dec 18$2.10$7.00$4.55$5.00 07/30$3.38–$8.50$4.55223
$195.00Dec 18$47.00$51.90$49.45$71.06 06/22$40.30–$64.70$49.4564
$105.00Aug 21$0.10$1.05$0.58$1.40 07/22$0.57–$1.83$0.58303
$105.00Sep 18$0.00$1.75$0.88$1.50 07/30$0.88–$3.20$0.887
$105.00Dec 18$1.20$6.00$3.60$6.00 07/21$2.95–$6.90$3.6066
$200.00Aug 21$47.30$50.40$48.85$36.26 07/29$35.60–$67.70$47.305
$200.00Sep 18$48.10$51.00$49.55$40.00 06/05$37.50–$67.85$48.10--
$200.00Dec 18$51.10$56.00$53.55$50.00 07/28$43.75–$69.25$51.1019
$100.00Aug 21$0.00$0.55$0.28$0.32 07/31$0.28–$1.75$0.2829
$100.00Sep 18$0.00$3.60$1.80$0.80 07/30$0.45–$2.17$0.80132
$100.00Dec 18$0.05$4.90$2.48$3.30 07/28$2.13–$5.90$2.48174
$100.00Mar 19$3.80$5.90$4.85$4.98 07/31$3.65–$7.75$4.854
$95.00Sep 18$0.00$4.30$2.15$1.45 06/29$0.95–$2.15$1.4592
$95.00Dec 18$0.00$4.80$2.40$2.30 07/30$2.15–$4.45$2.3024
$210.00Dec 18$59.60$64.50$62.05$74.91 07/08$51.20–$78.50$62.0562
$90.00Aug 21$0.00$0.50$0.25$0.41 07/14$0.25–$1.80$0.251
$90.00Sep 18$0.20$2.10$1.15$0.61 07/28$0.53–$2.00$0.6112
$90.00Dec 18$0.00$4.80$2.40$2.55 06/17$1.68–$3.78$2.4017
$85.00Aug 21$0.00$0.45$0.23$0.41 07/10$0.23–$1.80$0.231
$85.00Sep 18$0.00$2.95$1.48$0.65 07/10$0.53–$2.15$0.6513
$85.00Dec 18$0.00$4.40$2.20$3.05 07/09$1.10–$3.08$2.2011
$220.00Sep 18$66.60$71.50$69.05$89.76 06/30$55.00–$87.65$69.05--
$220.00Dec 18$69.10$73.50$71.30$80.76 07/24$59.50–$88.20$71.30153
$80.00Sep 18$0.00$2.10$1.05$0.45 07/15$0.40–$1.75$0.453
$80.00Dec 18$0.05$1.95$1.00$1.42 07/20$0.85–$2.42$1.0016
$80.00Mar 19$1.00$2.90$1.95$2.55 07/20$1.60–$3.48$1.955
$75.00Dec 18$0.00$1.75$0.88$2.05 07/09$0.75–$2.40$0.8810
$75.00Sep 18$0.00$2.30$1.15--$1.15–$1.15—--25
$230.00Dec 18$77.60$82.50$80.05$100.25 06/24$68.00–$97.70$80.052
$65.00Dec 18$0.00$3.70$1.85$1.35 07/14$0.40–$1.92$1.353
$240.00Dec 18$88.00$91.00$89.50$101.20 07/07$76.80–$107.65$89.502
$250.00Dec 18$97.60$100.70$99.15$117.60 06/18$85.90–$117.75$99.1530
$260.00Dec 18$107.30$110.40$108.85$119.60 06/17$95.40–$127.60$108.85--
$390.00Dec 18$236.10$241.00$238.55$249.88 07/13$224.15–$257.75$238.55--
$400.00Dec 18$246.10$251.00$248.55$248.54 07/31$234.35–$267.75$248.54--

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 880
Total Puts 690
Put/Call Ratio 0.78
Net Difference 190

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 89
Put/Call Ratio 3.42
Net Difference -63

Prior 7-Day Put/Call Summary

Total Calls 3,558
Total Puts 1,169
Average Put/Call Ratio 1.11
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