Tour v490
IT
GARTNER INC
$185.79 +22.61%
$187.49 (+0.92%)🌙
as of 08/04 06:06 PM
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (6:06pm)
January 2026
|
▶ (8/5 18:53)
◀ 8/4 18:06 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,850
Calls: 1,239 (67%)
Puts: 611 (33%)
Prior (08/03) 1,570
Calls: 880 (56%)
Puts: 690 (44%)
Current vs Prior +17.83%
Calls: +40.80% (Calls)
Puts: -11.45% (Puts)
Prior 7-Day Total 6,231
Calls: 4,401 (71%)
Puts: 1,830 (29%)
Prior 7-Day Average 890
Calls: 628 (71%)
Puts: 261 (29%)
Current vs Prior 7-Day Avg +107.83%
Calls: +97.07%
Puts: +133.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $2.12M
Calls: $1.89M (89%)
Puts: $231.3K (11%)
Prior (08/03) $1.17M
Calls: $648.4K (55%)
Puts: $524.9K (45%)
Current vs Prior +81.00%
Calls: +191.86%
Puts: -55.94%
Prior 7-Day Total $7.35M
Calls: $3.88M (53%)
Puts: $3.47M (47%)
Prior 7-Day Average $1.05M
Calls: $553.9K (53%)
Puts: $496.0K (47%)
Current vs Prior 7-Day Avg +102.28%
Calls: +241.65%
Puts: -53.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.49
Prior (08/03) 0.78
Current vs Prior -37.11%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -55.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 16,626
Calls: 10,885 (65%)
Puts: 5,741 (35%)
Prior (08/03) 15,541
Calls: 10,392 (67%)
Puts: 5,149 (33%)
Current vs Prior +6.98%
Prior 7-Day Total 35,132
Calls: 24,999 (71%)
Puts: 10,133 (29%)
Prior 7-Day Average 5,018
Calls: 3,571 (71%)
Puts: 1,447 (29%)
Current vs Prior 7-Day Avg +231.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.52% | 15.53%
Prior 14.91% | 18.64%
Current vs Prior -29.45% | -16.71%
Prior 7-Day Avg 15.51% | 19.68%
Current vs 7-Day Avg -32.16% | -21.09%
Prior 7-Day Eod 14.91% | 18.64%
Current vs 7-Day Eod -29.45% | -16.71%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.13% | 18.64%
Calls: 34.48% | 18.18%
Puts: 23.79% | 19.11%
Prior 8.13% | 10.20%
Calls: 6.39% | 10.53%
Puts: 9.87% | 9.86%
Current vs Prior +258.30% | +82.75%
Prior 7-Day Avg 17.46% | 15.92%
Calls: 18.16% | 12.68%
Puts: 16.74% | 19.14%
Current vs 7-Day Avg +66.88% | +17.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.89M) vs puts ($231.3K). Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (102% higher). Volume explosion - 108% above 7-day average (1,850 vs avg 890).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 5 of results (avg 8.7%, best 7.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1837.0039.90$38.457.5%10.9031
$155.00Sep 1832.9035.60$34.257.9%--0.8892
$150.00Aug 2135.2038.20$36.708.2%260.9553
$155.00Aug 2130.4033.50$31.959.7%140.93401
$160.00Sep 1828.7031.70$30.209.9%--0.84106
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. 19 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2135.2038.20$36.708.2%260.9553
$155.00Aug 2130.4033.50$31.959.7%140.93401
$150.00Sep 1837.0039.90$38.457.5%10.9031
$160.00Aug 2125.9028.90$27.4010.9%230.902.1K
$155.00Sep 1832.9035.60$34.257.9%--0.8892
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2115.8018.30$17.0514.7%100.715
$190.00Aug 218.7011.60$10.1528.6%10.551
$190.00Sep 1813.1016.00$14.5519.9%40.51--

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 1.1K, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 216.208.20$7.2027.8%1900.4668
$200.00Sep 187.308.70$8.0017.5%700.38188
$190.00Sep 1810.6012.70$11.6518.0%550.50379
$175.00Aug 2114.1016.50$15.3015.7%540.73198
$185.00Sep 1813.3015.30$14.3014.0%540.56206
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 213.907.10$5.5058.2%1560.36--
$165.00Aug 211.002.10$1.5571.0%390.149
$185.00Aug 216.808.80$7.8025.6%360.46--
$160.00Aug 210.601.95$1.27106.3%270.1164
$170.00Aug 211.752.80$2.2846.1%120.196

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 12.2%, max 22.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1862.1%50.6%22.7%14493
$150.00Aug 21Sep 1864.1%52.5%22.2%2784
$160.00Aug 21Sep 1859.6%50.0%19.1%232.2K
$210.00Aug 21Sep 1856.2%48.3%16.2%39283
$180.00Aug 21Sep 1852.6%47.8%9.9%27367
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1862.1%50.6%22.7%11167
$150.00Aug 21Sep 1864.1%52.5%22.2%11548
$160.00Aug 21Sep 1859.6%50.0%19.1%31104
$180.00Aug 21Sep 1852.6%47.8%9.9%15642
$190.00Aug 21Sep 1855.3%50.6%9.5%51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 16.86, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$1.77$8.23$1.774.65$201.77
$210.00$220.00Sep 18$1.85$8.15$1.854.41$211.85
$195.00$200.00Aug 21$1.10$3.90$1.103.55$196.10
$200.00$210.00Sep 18$3.20$6.80$3.202.12$203.20
$190.00$195.00Sep 18$1.65$3.35$1.652.03$191.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.28$4.72$0.2816.86$164.72
$155.00$150.00Aug 21$0.31$4.69$0.3115.13$154.69
$160.00$155.00Aug 21$0.39$4.61$0.3911.82$159.61
$155.00$150.00Sep 18$0.52$4.48$0.528.62$154.48
$170.00$165.00Aug 21$0.73$4.27$0.735.85$169.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 19.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.75$4.75$0.2519.00$154.75
$155.00$160.00Aug 21$4.55$4.55$0.4510.11$159.55
$160.00$165.00Aug 21$4.55$4.55$0.4510.11$164.55
$150.00$155.00Sep 18$4.20$4.20$0.805.25$154.20
$155.00$160.00Sep 18$4.05$4.05$0.954.26$159.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$6.90$6.90$3.102.23$193.10
$190.00$180.00Sep 18$5.30$5.30$4.701.13$184.70
$190.00$185.00Aug 21$2.35$2.35$2.650.89$187.65
$185.00$180.00Aug 21$2.30$2.30$2.700.85$182.70
$180.00$175.00Sep 18$2.05$2.05$2.950.69$177.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.39, cheapest $1.21)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$1.7564.1%52.5%
$155.00Aug 21Sep 18$2.3062.1%50.6%
$210.00Aug 21Sep 18$2.7756.2%48.3%
$160.00Aug 21Sep 18$2.8059.6%50.0%
$165.00Aug 21Sep 18$3.7053.9%49.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$1.2164.1%52.5%
$155.00Aug 21Sep 18$1.4262.1%50.6%
$160.00Aug 21Sep 18$1.9159.6%50.0%
$165.00Aug 21Sep 18$2.7053.9%49.3%
$170.00Aug 21Sep 18$3.3251.6%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 9.26% of stock, avg 14.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$9.40$7.80$17.20$167.80$202.209.26%
$180.00Aug 21$11.80$5.50$17.30$162.70$197.309.31%
$190.00Aug 21$7.20$10.15$17.35$172.65$207.359.34%
$175.00Aug 21$15.30$3.55$18.85$156.15$193.8510.15%
$200.00Aug 21$3.80$17.05$20.85$179.15$220.8511.22%
$170.00Aug 21$19.10$2.28$21.38$148.62$191.3811.51%
$165.00Aug 21$22.85$1.55$24.40$140.60$189.4013.13%
$180.00Sep 18$16.95$9.25$26.20$153.80$206.2014.10%
$190.00Sep 18$11.65$14.55$26.20$163.80$216.2014.10%
$175.00Sep 18$19.60$7.20$26.80$148.20$201.8014.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.93% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$165.00Aug 21$2.03$1.55$3.58$161.42$213.58
$210.00$170.00Aug 21$2.03$2.28$4.31$165.69$214.31
$200.00$165.00Aug 21$3.80$1.55$5.35$159.65$205.35
$210.00$175.00Aug 21$2.03$3.55$5.58$169.42$215.58
$200.00$170.00Aug 21$3.80$2.28$6.08$163.92$206.08
$220.00$160.00Sep 18$2.95$3.18$6.13$153.87$226.13
$195.00$165.00Aug 21$4.90$1.55$6.45$158.55$201.45
$195.00$170.00Aug 21$4.90$2.28$7.18$162.82$202.18
$220.00$165.00Sep 18$2.95$4.25$7.20$157.80$227.20
$200.00$175.00Aug 21$3.80$3.55$7.35$167.65$207.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 34.71, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.86$0.1434.71$150.14$164.86
175/180185/190Sep 18$4.70$0.3015.67$175.30$189.70
180/185190/195Aug 21$4.60$0.4011.50$180.40$194.60
160/165170/175Sep 18$4.57$0.4310.63$160.43$174.57
155/160170/175Sep 18$4.38$0.627.06$155.62$174.38
155/160165/170Sep 18$4.33$0.676.46$155.67$169.33
175/180190/195Aug 21$4.25$0.755.67$175.75$194.25
170/175180/185Sep 18$4.25$0.755.67$170.75$184.25
170/175185/190Sep 18$4.25$0.755.67$170.75$189.25
165/170175/180Aug 21$4.23$0.775.49$165.77$179.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$180.00$185.00$190.00Aug 21$0.20$4.8024.00
$160.00$165.00$170.00Sep 18$0.20$4.8024.00
$170.00$175.00$180.00Aug 21$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.05$4.9599.00
$150.00$155.00$160.00Aug 21$0.08$4.9261.50
$155.00$160.00$165.00Sep 18$0.19$4.8125.32
$165.00$170.00$175.00Sep 18$0.25$4.7519.00
$160.00$165.00$170.00Sep 18$0.28$4.7216.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.26, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.26$9.74
$210.00$220.001:2Sep 18-$1.10$8.90
$200.00$210.001:2Sep 18-$1.60$8.40
$190.00$195.001:2Aug 21-$2.60$2.40
$195.00$200.001:2Aug 21-$2.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$3.25$6.75
$190.00$180.001:2Sep 18-$3.95$6.05
$155.00$150.001:2Aug 21-$0.26$4.74
$160.00$155.001:2Aug 21-$0.49$4.51
$170.00$165.001:2Aug 21-$0.82$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.71%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$10.600.502.3%5.71%7.97%55379
$195.00Sep 18$9.100.445.0%4.90%9.86%50301
$200.00Sep 18$7.300.387.7%3.93%11.58%70188
$190.00Aug 21$6.200.462.3%3.34%5.60%19068
$195.00Aug 21$4.100.365.0%2.21%7.16%542
$210.00Sep 18$3.900.2713.0%2.10%15.13%8264
$200.00Aug 21$3.200.297.7%1.72%9.37%214
$220.00Sep 18$1.900.1918.4%1.02%19.44%296
$210.00Aug 21$1.350.1813.0%0.73%13.76%3119

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. 194 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 $70.00 03-19 call last traded $88.88 on 07/30 (now $117.00/$119.90) — try a limit near $117.00. Also watch the $75.00 12-18 call last traded $61.00 on 06/26 (now $111.00/$113.90) — try a limit near $111.00; the $80.00 03-19 call last traded $90.00 on 07/29 (now $107.50/$110.50) — try a limit near $107.50. Most tradeable put: the $250.00 12-18 put last traded $117.60 on 06/18 (now $66.40/$69.10) — try a limit near $67.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$8.40$10.40$9.40$4.80 07/29$0.53–$9.40$8.408
$185.00Sep 18$13.30$15.30$14.30$3.30 07/30$1.27–$14.30$13.30206
$185.00Dec 18$24.10$27.20$25.65$12.00 07/30$4.95–$25.65$24.10121
$185.00Mar 19$32.10$35.40$33.75$16.00 07/30$9.35–$33.75$32.101
$190.00Aug 21$6.20$8.20$7.20$1.22 07/30$0.50–$7.20$6.2068
$190.00Sep 18$10.60$12.70$11.65$6.40 07/29$0.88–$11.65$10.60379
$190.00Dec 18$22.30$25.50$23.90$9.21 07/31$4.25–$23.90$22.30190
$180.00Aug 21$10.60$13.00$11.80$1.90 07/31$0.75–$11.80$10.6033
$180.00Sep 18$15.80$18.10$16.95$8.90 07/29$1.48–$16.95$15.80334
$180.00Dec 18$26.60$29.70$28.15$12.20 07/31$5.70–$28.15$26.60176
$195.00Aug 21$4.10$5.70$4.90$3.00 07/29$0.48–$4.90$4.1042
$195.00Sep 18$9.10$10.90$10.00$2.55 07/30$0.70–$10.00$9.10301
$195.00Dec 18$20.50$22.60$21.55$7.70 07/31$3.60–$21.55$20.50159
$195.00Mar 19$28.10$31.30$29.70--$29.70–$29.70—$28.101
$175.00Aug 21$14.10$16.50$15.30$7.60 07/29$0.70–$15.30$14.10198
$175.00Sep 18$18.30$20.90$19.60$8.20 07/28$1.92–$19.60$18.30509
$175.00Dec 18$29.40$31.90$30.65$14.10 07/30$6.50–$30.65$29.40236
$200.00Aug 21$3.20$4.40$3.80$0.50 07/30$0.38–$3.80$3.204
$200.00Sep 18$7.30$8.70$8.00$1.85 07/30$0.60–$8.00$7.30188
$200.00Dec 18$19.00$20.50$19.75$8.20 07/30$3.28–$19.75$19.00352
$200.00Mar 19$27.00$29.50$28.25$16.90 07/28$6.80–$28.25$27.008
$170.00Aug 21$17.70$20.50$19.10$4.50 07/30$1.58–$19.10$17.7075
$170.00Sep 18$21.50$24.70$23.10$6.45 07/31$2.20–$23.10$21.50199
$170.00Dec 18$32.30$34.40$33.35$16.60 07/30$7.70–$33.35$32.30173
$170.00Mar 19$39.50$43.20$41.35$13.00 07/22$12.05–$41.35$39.501
$165.00Aug 21$21.50$24.20$22.85$5.00 07/31$1.43–$22.85$21.5034
$165.00Sep 18$25.20$27.90$26.55$7.95 07/31$2.88–$26.55$25.20191
$165.00Dec 18$35.40$38.40$36.90$25.45 07/29$8.65–$36.90$35.4041
$165.00Mar 19$42.40$45.40$43.90$22.80 07/30$13.70–$43.90$42.405
$210.00Sep 18$3.90$5.70$4.80$2.70 07/29$0.53–$4.80$3.90264
$210.00Dec 18$15.20$16.80$16.00$6.40 07/30$2.85–$16.00$15.20285
$210.00Aug 21$1.35$2.70$2.03--$2.03–$2.03—$1.3519
$160.00Aug 21$25.90$28.90$27.40$6.64 07/31$2.13–$27.40$25.902.1K
$160.00Sep 18$28.70$31.70$30.20$12.90 07/28$3.50–$30.20$28.70106
$160.00Dec 18$38.20$40.50$39.35$19.10 07/30$9.45–$39.35$38.2037
$155.00Aug 21$30.40$33.50$31.95$9.50 07/30$2.93–$31.95$30.40401
$155.00Sep 18$32.90$35.60$34.25$12.70 07/30$4.05–$34.25$32.9092
$155.00Dec 18$41.30$44.30$42.80$23.50 07/28$11.20–$42.80$41.3015
$155.00Mar 19$48.00$51.50$49.75--$49.75–$49.75—$48.002
$220.00Sep 18$1.90$4.00$2.95$2.50 07/29$0.50–$2.95$2.5096
$220.00Dec 18$11.20$14.20$12.70$2.12 07/23$1.73–$12.70$11.20211
$150.00Aug 21$35.20$38.20$36.70$10.90 07/31$3.58–$36.70$35.2053
$150.00Sep 18$37.00$39.90$38.45$15.10 07/30$6.00–$38.45$37.0031
$150.00Dec 18$44.70$47.50$46.10$23.00 07/30$12.70–$46.10$44.7059
$150.00Mar 19$51.50$53.90$52.70$38.36 07/29$18.60–$52.70$51.502
$145.00Aug 21$40.00$43.00$41.50$14.90 07/30$5.15–$41.50$40.0070
$145.00Sep 18$41.50$44.50$43.00$15.90 07/30$7.55–$43.00$41.5034
$145.00Dec 18$48.10$51.40$49.75$35.76 07/29$14.55–$49.75$48.1093
$145.00Mar 19$54.70$57.60$56.15$22.86 07/21$19.90–$56.15$54.708
$230.00Sep 18$1.70$2.45$2.08$1.44 07/29$0.40–$2.40$1.70169
$230.00Dec 18$9.10$11.80$10.45$6.41 07/29$1.65–$10.45$9.10334
$140.00Aug 21$45.00$47.90$46.45$17.60 07/30$6.40–$46.45$45.00154
$140.00Sep 18$46.00$49.10$47.55$25.92 07/28$9.15–$47.55$46.008
$140.00Dec 18$52.00$54.80$53.40$24.60 07/27$16.05–$53.40$52.0016
$140.00Mar 19$57.90$61.00$59.45$24.50 07/24$21.75–$59.45$57.905
$135.00Aug 21$49.80$52.80$51.30$26.10 07/28$8.70–$51.30$49.80162
$135.00Sep 18$50.80$53.90$52.35$15.20 07/24$10.65–$52.35$50.802
$135.00Dec 18$55.60$59.40$57.50$27.25 07/27$18.55–$57.50$55.6022
$135.00Mar 19$61.30$64.40$62.85$22.28 07/23$24.05–$62.85$61.309
$240.00Sep 18$1.00$4.20$2.60$0.30 07/10$0.35–$2.60$1.004
$240.00Dec 18$7.70$9.60$8.65$3.80 07/28$1.27–$8.65$7.70198
$130.00Aug 21$54.70$57.70$56.20$11.95 07/22$11.20–$56.20$54.7030
$130.00Dec 18$60.10$62.90$61.50$33.20 07/31$20.65–$61.50$60.1014
$130.00Sep 18$55.70$58.60$57.15--$26.20–$57.15$55.701
$125.00Aug 21$59.90$62.70$61.30$29.38 07/30$13.75–$61.30$59.901
$125.00Dec 18$64.20$67.20$65.70$36.35 07/31$23.15–$65.70$64.2025
$250.00Sep 18$0.40$3.20$1.80$0.30 06/22$0.30–$2.40$0.409
$250.00Dec 18$6.00$7.70$6.85$2.56 07/31$1.02–$6.85$6.0076
$120.00Aug 21$64.50$67.60$66.05$25.10 07/17$17.00–$66.05$64.504
$120.00Dec 18$68.50$71.60$70.05$29.40 07/16$25.80–$70.05$68.5014
$120.00Mar 19$72.50$76.20$74.35$44.62 07/31$31.15–$74.35$72.504
$115.00Aug 21$69.80$72.80$71.30$19.19 06/18$21.15–$71.30$69.801
$115.00Dec 18$73.00$76.10$74.55$30.14 07/10$29.00–$74.55$73.003
$260.00Dec 18$4.90$6.40$5.65$4.00 07/29$1.13–$5.65$4.907
$110.00Dec 18$78.10$80.70$79.40$34.55 07/15$31.90–$79.40$78.103
$110.00Mar 19$80.70$83.90$82.30$42.30 07/24$36.65–$82.30$80.703
$110.00Sep 18$75.30$78.10$76.70--$43.50–$76.70$75.301
$105.00Aug 21$79.60$82.60$81.10$45.95 07/30$29.45–$81.10$79.605
$105.00Dec 18$82.50$85.30$83.90--$51.45–$83.90$82.506
$270.00Sep 18$0.00$2.90$1.45$1.34 06/04$0.75–$2.40$1.342
$270.00Dec 18$3.80$5.00$4.40--$2.30–$4.40$3.809
$100.00Dec 18$87.00$89.90$88.45$54.25 06/12$38.90–$88.45$87.005
$100.00Mar 19$89.50$92.40$90.95$59.98 07/31$42.95–$90.95$89.502
$95.00Aug 21$89.60$93.10$91.35$57.60 07/30$38.20–$91.35$89.601
$95.00Sep 18$90.20$93.50$91.85$43.17 07/01$39.10–$91.85$90.201
$95.00Dec 18$92.00$94.70$93.35$43.10 06/24$43.00–$93.35$92.004
$280.00Dec 18$2.90$4.70$3.80$2.00 07/29$0.75–$3.80$2.90177
$90.00Aug 21$94.50$98.10$96.30$38.39 06/22$43.00–$96.30$94.50--
$90.00Sep 18$95.10$98.40$96.75$46.50 06/17$43.75–$96.75$95.101
$85.00Dec 18$101.50$104.60$103.05$55.65 07/01$51.30–$103.05$101.501
$85.00Mar 19$103.00$105.90$104.45--$104.45–$104.45—$103.001
$290.00Dec 18$1.85$3.80$2.83$1.70 07/31$0.65–$2.83$1.8550
$290.00Sep 18$0.00$2.80$1.40--$1.40–$2.00--1
$80.00Dec 18$105.80$109.60$107.70$53.80 07/23$55.50–$107.70$105.8013
$80.00Mar 19$107.50$110.50$109.00$90.00 07/29$57.95–$109.00$107.501
$75.00Dec 18$111.00$113.90$112.45$61.00 06/26$60.10–$112.45$111.003
$300.00Dec 18$1.70$3.80$2.75$1.00 07/28$0.55–$2.75$1.70299
$300.00Sep 18$0.00$2.75$1.38--$1.38–$1.95--1
$70.00Mar 19$117.00$119.90$118.45$88.88 07/30$66.45–$118.45$117.003
$310.00Dec 18$0.65$4.80$2.73$0.86 07/08$0.75–$2.73$0.86197
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Dec 18$20.70$23.50$22.10$43.60 07/27$22.10–$56.15$22.109
$185.00Sep 18$10.70$13.10$11.90--$11.90–$36.50$10.701
$190.00Aug 21$8.70$11.60$10.15$27.70 07/29$10.15–$57.90$10.151
$190.00Dec 18$23.00$26.20$24.60$58.40 06/29$24.60–$60.65$24.6014
$180.00Sep 18$8.00$10.50$9.25$28.40 07/28$9.25–$49.05$9.2542
$180.00Dec 18$18.10$21.10$19.60$46.60 07/24$19.60–$52.00$19.6094
$195.00Dec 18$26.20$28.70$27.45$71.06 06/22$27.45–$64.70$27.4564
$175.00Aug 21$2.60$4.50$3.55$17.00 07/29$3.55–$43.45$3.552
$175.00Dec 18$15.30$18.00$16.65$45.91 06/17$16.65–$47.20$16.657
$175.00Sep 18$5.90$8.50$7.20--$7.20–$28.35$5.907
$200.00Aug 21$15.80$18.30$17.05$36.26 07/29$17.05–$67.70$17.055
$200.00Sep 18$19.60$22.30$20.95$40.00 06/05$20.95–$67.85$20.95--
$200.00Dec 18$28.90$32.10$30.50$50.00 07/28$30.50–$69.25$30.5019
$170.00Aug 21$1.75$2.80$2.28$22.50 07/31$2.28–$38.90$2.286
$170.00Sep 18$4.60$6.60$5.60$16.65 07/29$5.60–$39.60$5.6038
$170.00Dec 18$13.10$16.30$14.70$28.10 07/28$14.70–$43.10$14.7016
$170.00Mar 19$19.10$22.50$20.80$36.20 07/30$20.80–$46.00$20.801
$165.00Aug 21$1.00$2.10$1.55$11.06 07/29$1.55–$34.45$1.559
$165.00Sep 18$3.50$5.00$4.25$14.12 07/29$4.25–$35.45$4.2526
$165.00Dec 18$11.20$14.70$12.95$34.20 07/24$12.95–$39.10$12.955
$165.00Mar 19$16.90$19.70$18.30$33.16 07/31$18.30–$42.20$18.303
$210.00Dec 18$35.30$38.50$36.90$74.91 07/08$36.90–$78.50$36.9062
$160.00Aug 21$0.60$1.95$1.27$13.00 07/30$1.27–$30.30$1.2764
$160.00Sep 18$2.45$3.90$3.18$28.66 07/01$3.18–$31.50$3.1840
$160.00Dec 18$9.70$13.10$11.40$25.80 07/27$11.40–$35.90$11.40357
$160.00Mar 19$14.90$17.70$16.30$28.20 07/28$16.30–$38.70$16.303
$155.00Aug 21$0.35$1.40$0.88$12.45 07/30$0.88–$26.05$0.88124
$155.00Sep 18$1.75$2.85$2.30$15.30 07/30$2.30–$27.35$2.3043
$155.00Dec 18$8.00$10.40$9.20$22.80 07/27$9.20–$31.70$9.20341
$155.00Mar 19$12.80$15.60$14.20$31.55 07/24$14.20–$34.80$14.201
$220.00Sep 18$35.10$38.00$36.55$89.76 06/30$36.55–$87.65$36.55--
$220.00Dec 18$42.30$45.00$43.65$80.76 07/24$43.65–$88.20$43.65153
$150.00Aug 21$0.20$0.95$0.57$8.40 07/30$0.57–$21.50$0.57473
$150.00Sep 18$1.40$2.15$1.78$13.60 07/27$1.78–$23.65$1.7875
$150.00Dec 18$6.70$8.80$7.75$24.20 07/24$7.75–$28.45$7.7575
$150.00Mar 19$10.90$14.00$12.45$22.30 07/30$12.45–$32.25$12.456
$145.00Aug 21$0.05$0.80$0.43$7.15 07/30$0.43–$17.95$0.4327
$145.00Sep 18$1.05$1.70$1.38$10.20 07/30$1.38–$19.75$1.3861
$145.00Dec 18$5.50$7.30$6.40$12.65 07/29$6.40–$25.05$6.4043
$145.00Mar 19$9.70$12.20$10.95$30.00 07/23$10.95–$28.45$10.956
$230.00Dec 18$49.80$52.80$51.30$100.25 06/24$51.30–$97.70$51.302
$140.00Aug 21$0.00$0.75$0.38$5.31 07/31$0.38–$14.75$0.3880
$140.00Sep 18$0.95$1.30$1.13$7.90 07/31$1.13–$16.55$1.1374
$140.00Dec 18$4.60$6.00$5.30$15.30 07/27$5.30–$22.05$5.3032
$140.00Mar 19$8.20$10.80$9.50$17.44 07/30$9.50–$25.85$9.505
$135.00Aug 21$0.00$0.30$0.15$3.60 07/31$0.15–$11.80$0.1572
$135.00Sep 18$0.50$1.50$1.00$6.35 07/30$1.00–$14.00$1.00116
$135.00Dec 18$3.80$4.90$4.35$8.80 07/29$4.35–$19.35$4.3552
$135.00Mar 19$7.10$9.70$8.40$21.20 07/21$8.40–$22.70$8.401
$240.00Dec 18$58.00$60.70$59.35$101.20 07/07$59.35–$107.65$59.352
$130.00Aug 21$0.00$0.90$0.45$2.70 07/30$0.45–$9.00$0.45149
$130.00Sep 18$0.35$1.55$0.95$4.90 07/30$0.95–$11.05$0.95192
$130.00Dec 18$3.30$3.80$3.55$10.80 07/30$3.55–$16.75$3.55174
$130.00Mar 19$5.90$7.90$6.90$18.80 07/21$6.90–$20.35$6.901
$125.00Aug 21$0.00$0.20$0.10$1.80 07/31$0.10–$6.90$0.1051
$125.00Sep 18$0.20$1.15$0.68$2.48 07/29$0.68–$9.10$0.68175
$125.00Dec 18$2.25$3.20$2.73$9.00 07/30$2.73–$14.60$2.7320
$250.00Dec 18$66.40$69.10$67.75$117.60 06/18$67.75–$117.75$67.7530
$120.00Aug 21$0.00$0.10$0.05$1.40 07/30$0.05–$5.10$0.05149
$120.00Sep 18$0.25$0.95$0.60$2.40 07/30$0.60–$6.90$0.60115
$120.00Dec 18$1.90$2.50$2.20$7.20 07/30$2.20–$12.45$2.2058
$120.00Mar 19$4.50$5.50$5.00$14.00 07/21$5.00–$15.45$5.002
$115.00Aug 21$0.00$0.10$0.05$0.82 07/30$0.05–$3.68$0.0524
$115.00Sep 18$0.00$0.80$0.40$3.38 07/24$0.40–$5.30$0.40123
$115.00Dec 18$1.50$2.05$1.78$6.20 07/27$1.78–$10.20$1.78370
$115.00Mar 19$3.50$5.40$4.45$8.00 07/28$4.45–$12.90$4.453
$260.00Dec 18$75.10$77.90$76.50$119.60 06/17$76.50–$127.60$76.50--
$110.00Aug 21$0.00$0.05$0.03$0.63 07/30$0.03–$2.78$0.03122
$110.00Sep 18$0.00$3.50$1.75$3.20 07/21$1.20–$4.00$1.758
$110.00Dec 18$1.15$4.10$2.63$5.00 07/30$2.63–$8.50$2.63223
$105.00Aug 21$0.00$1.00$0.50$1.40 07/22$0.50–$1.83$0.50313
$105.00Sep 18$0.00$3.20$1.60$1.50 07/30$0.88–$3.20$1.507
$105.00Dec 18$0.85$1.55$1.20$6.00 07/21$1.20–$6.90$1.2066
$100.00Aug 21$0.00$2.60$1.30$0.32 07/31$0.28–$1.75$0.3241
$100.00Sep 18$0.00$3.50$1.75$0.80 07/30$0.45–$2.17$0.80132
$100.00Dec 18$0.80$1.35$1.08$3.30 07/28$1.08–$5.90$1.08174
$100.00Mar 19$1.60$4.50$3.05$4.98 07/31$3.05–$7.75$3.054
$95.00Sep 18$0.00$3.50$1.75$1.45 06/29$0.95–$2.15$1.4592
$95.00Dec 18$0.30$2.95$1.63$2.30 07/30$1.63–$4.45$1.6324
$95.00Aug 21$0.00$3.40$1.70--$1.70–$1.70—--2
$90.00Aug 21$0.00$3.40$1.70$0.41 07/14$0.25–$1.80$0.4122
$90.00Sep 18$0.00$0.45$0.23$0.61 07/28$0.23–$2.00$0.2312
$90.00Dec 18$0.40$1.00$0.70$2.55 06/17$0.70–$3.78$0.7017
$85.00Aug 21$0.00$5.00$2.50$0.41 07/10$0.23–$2.50$0.411
$85.00Sep 18$0.00$2.75$1.38$0.65 07/10$0.53–$1.80$0.6513
$85.00Dec 18$0.00$3.70$1.85$3.05 07/09$1.10–$3.08$1.8511
$80.00Sep 18$0.00$2.60$1.30$0.45 07/15$0.40–$1.75$0.453
$80.00Dec 18$0.00$2.20$1.10$1.42 07/20$0.85–$2.42$1.1016
$80.00Mar 19$0.45$3.50$1.98$2.55 07/20$1.60–$3.48$1.985
$75.00Dec 18$0.00$3.60$1.80$2.05 07/09$0.75–$2.40$1.8010
$75.00Sep 18$0.00$2.60$1.30--$1.15–$1.30--25
$65.00Dec 18$0.00$3.50$1.75$1.35 07/14$0.40–$1.92$1.353
$390.00Dec 18$202.00$205.90$203.95$249.88 07/13$203.95–$257.75$203.95--
$400.00Dec 18$212.00$215.90$213.95$248.54 07/31$213.95–$267.75$213.95--

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 1,239
Total Puts 611
Put/Call Ratio 0.49
Net Difference 628

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,401
Total Puts 1,830
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