Tour v492
IT
GARTNER INC
$186.41 +0.33%
$184.37 (-1.09%)🌙
as of 08/05 06:53 PM
(8/4 18:06) ◀
|
Wednesday, August 5, 2026 (6:53pm)
January 2026
|
▶ (8/6 18:49)
◀ 8/5 18:53 ▶

Option Volume

Detail
ℹ
Current (08/05) 719
Calls: 325 (45%)
Puts: 394 (55%)
Prior (08/04) 1,850
Calls: 1,239 (67%)
Puts: 611 (33%)
Current vs Prior -61.14%
Calls: -73.77% (Calls)
Puts: -35.52% (Puts)
Prior 7-Day Total 7,373
Calls: 5,385 (73%)
Puts: 1,988 (27%)
Prior 7-Day Average 1,053
Calls: 769 (73%)
Puts: 284 (27%)
Current vs Prior 7-Day Avg -31.74%
Calls: -57.75%
Puts: +38.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.24M
Calls: $418.3K (34%)
Puts: $819.3K (66%)
Prior (08/04) $2.12M
Calls: $1.89M (89%)
Puts: $231.3K (11%)
Current vs Prior -41.72%
Calls: -77.90%
Puts: +254.23%
Prior 7-Day Total $7.18M
Calls: $5.66M (79%)
Puts: $1.51M (21%)
Prior 7-Day Average $1.03M
Calls: $809.2K (79%)
Puts: $216.2K (21%)
Current vs Prior 7-Day Avg +20.69%
Calls: -48.31%
Puts: +278.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.21
Prior (08/04) 0.49
Current vs Prior +145.83%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +30.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 6,411
Calls: 4,667 (73%)
Puts: 1,744 (27%)
Prior (08/04) 16,626
Calls: 10,885 (65%)
Puts: 5,741 (35%)
Current vs Prior -61.44%
Prior 7-Day Total 49,338
Calls: 34,173 (69%)
Puts: 15,165 (31%)
Prior 7-Day Average 7,048
Calls: 4,881 (69%)
Puts: 2,166 (31%)
Current vs Prior 7-Day Avg -9.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.87% | 15.18%
Prior 10.52% | 15.53%
Current vs Prior -6.20% | -2.23%
Prior 7-Day Avg 14.62% | 18.99%
Current vs 7-Day Avg -32.51% | -20.07%
Prior 7-Day Eod 10.52% | 15.53%
Current vs 7-Day Eod -6.20% | -2.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.13% | 18.64%
Calls: 34.48% | 18.18%
Puts: 23.79% | 19.11%
Prior 29.13% | 18.64%
Calls: 34.48% | 18.18%
Puts: 23.79% | 19.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.90% | 16.17%
Calls: 20.21% | 13.42%
Puts: 17.59% | 18.92%
Current vs 7-Day Avg +54.12% | +15.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($819.3K). Below-average activity with volume down 61% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 146% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.8%, best 5.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1816.0016.90$16.455.5%80.61341
$210.00Sep 184.605.00$4.808.3%100.27267
$195.00Sep 189.009.80$9.408.5%60.43326
$185.00Sep 1813.0014.20$13.608.8%20.54257
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. 10 found (avg delta 0.62, highest 0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2113.6016.70$15.1520.5%10.72--
$170.00Sep 1821.7024.50$23.1012.1%10.72--
$175.00Sep 1818.4020.70$19.5511.8%400.66545
$180.00Aug 2110.7013.60$12.1523.9%20.64--
$180.00Sep 1816.0016.90$16.455.5%80.61341
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2114.9017.60$16.2516.6%50.74--
$190.00Aug 219.2011.10$10.1518.7%60.562
$190.00Sep 1813.6015.80$14.7015.0%160.514

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 253, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1818.4020.70$19.5511.8%400.66545
$190.00Aug 215.506.60$6.0518.2%280.43151
$190.00Sep 1811.0012.20$11.6010.3%120.49409
$210.00Sep 184.605.00$4.808.3%100.27267
$180.00Sep 1816.0016.90$16.455.5%80.61341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1813.6015.80$14.7015.0%160.514
$185.00Aug 216.708.00$7.3517.7%150.47--
$185.00Sep 1810.9012.90$11.9016.8%140.451
$160.00Aug 210.151.25$0.70157.1%120.0752
$180.00Sep 188.5010.40$9.4520.1%100.39--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 3.2%, max 12.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1853.0%49.7%6.5%12267
$175.00Aug 21Sep 1854.1%52.3%3.6%41545
$185.00Aug 21Sep 1849.6%48.1%3.0%8296
$180.00Aug 21Sep 1848.7%48.1%1.3%10341
$195.00Aug 21Sep 1851.8%51.2%1.1%13367
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1862.0%55.0%12.8%3543
$175.00Aug 21Sep 1854.1%52.3%3.6%1015
$185.00Aug 21Sep 1849.6%48.1%3.0%291
$180.00Aug 21Sep 1848.7%48.1%1.3%16--
$160.00Aug 21Sep 1851.4%50.9%0.8%1393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 39.00, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$1.55$8.45$1.555.45$201.55
$210.00$220.00Sep 18$2.10$7.90$2.103.76$212.10
$195.00$200.00Aug 21$1.35$3.65$1.352.70$196.35
$200.00$210.00Sep 18$2.90$7.10$2.902.45$202.90
$190.00$195.00Aug 21$1.70$3.30$1.701.94$191.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$150.00Aug 21$0.25$9.75$0.2539.00$159.75
$160.00$150.00Sep 18$1.27$8.73$1.276.87$158.73
$170.00$160.00Aug 21$1.63$8.37$1.635.13$168.37
$180.00$175.00Aug 21$1.05$3.95$1.053.76$178.95
$165.00$160.00Sep 18$1.15$3.85$1.153.35$163.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.55, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 21$3.90$3.90$1.103.55$183.90
$170.00$175.00Sep 18$3.55$3.55$1.452.45$173.55
$175.00$180.00Sep 18$3.10$3.10$1.901.63$178.10
$175.00$180.00Aug 21$3.00$3.00$2.001.50$178.00
$180.00$185.00Sep 18$2.85$2.85$2.151.33$182.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$6.10$6.10$3.901.56$193.90
$190.00$185.00Aug 21$2.80$2.80$2.201.27$187.20
$190.00$185.00Sep 18$2.80$2.80$2.201.27$187.20
$185.00$180.00Sep 18$2.45$2.45$2.550.96$182.55
$185.00$180.00Aug 21$2.40$2.40$2.600.92$182.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $4.22, cheapest $1.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$3.3553.0%49.7%
$180.00Aug 21Sep 18$4.3048.7%48.1%
$175.00Aug 21Sep 18$4.4054.1%52.3%
$200.00Aug 21Sep 18$4.7051.6%51.1%
$195.00Aug 21Sep 18$5.0551.8%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$1.6362.0%55.0%
$160.00Aug 21Sep 18$2.6551.4%50.9%
$170.00Aug 21Sep 18$4.1252.4%52.4%
$175.00Aug 21Sep 18$4.4054.1%52.3%
$180.00Aug 21Sep 18$4.5048.7%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 8.37% of stock, avg 11.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$8.25$7.35$15.60$169.40$200.608.37%
$190.00Aug 21$6.05$10.15$16.20$173.80$206.208.69%
$180.00Aug 21$12.15$4.95$17.10$162.90$197.109.17%
$175.00Aug 21$15.15$3.90$19.05$155.95$194.0510.22%
$200.00Aug 21$3.00$16.25$19.25$180.75$219.2510.33%
$185.00Sep 18$13.60$11.90$25.50$159.50$210.5013.68%
$180.00Sep 18$16.45$9.45$25.90$154.10$205.9013.89%
$190.00Sep 18$11.60$14.70$26.30$163.70$216.3014.11%
$175.00Sep 18$19.55$8.30$27.85$147.15$202.8514.94%
$170.00Sep 18$23.10$6.45$29.55$140.45$199.5515.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.15% of stock, avg 6.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Aug 21$1.45$0.70$2.15$157.85$212.15
$200.00$160.00Aug 21$3.00$0.70$3.70$156.30$203.70
$210.00$170.00Aug 21$1.45$2.33$3.78$166.22$213.78
$195.00$160.00Aug 21$4.35$0.70$5.05$154.95$200.05
$200.00$170.00Aug 21$3.00$2.33$5.33$164.67$205.33
$210.00$175.00Aug 21$1.45$3.90$5.35$169.65$215.35
$210.00$180.00Aug 21$1.45$4.95$6.40$173.60$216.40
$195.00$170.00Aug 21$4.35$2.33$6.68$163.32$201.68
$190.00$160.00Aug 21$6.05$0.70$6.75$153.25$196.75
$200.00$175.00Aug 21$3.00$3.90$6.90$168.10$206.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 24.00, avg credit $3.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/185Sep 18$4.80$0.2024.00$165.20$184.80
160/165170/175Sep 18$4.70$0.3015.67$160.30$174.70
170/175180/185Sep 18$4.70$0.3015.67$170.30$184.70
180/185190/195Sep 18$4.65$0.3513.29$180.35$194.65
185/190195/200Sep 18$4.50$0.509.00$185.50$199.50
160/165175/180Sep 18$4.25$0.755.67$160.75$179.25
185/190195/200Aug 21$4.15$0.854.88$185.85$199.15
165/170190/195Sep 18$4.15$0.854.88$165.85$194.15
180/185195/200Sep 18$4.15$0.854.88$180.85$199.15
180/185190/195Aug 21$4.10$0.904.56$180.90$194.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Sep 18$0.25$4.7519.00
$190.00$195.00$200.00Aug 21$0.35$4.6513.29
$200.00$210.00$220.00Sep 18$0.80$9.2011.50
$170.00$175.00$180.00Sep 18$0.45$4.5510.11
$185.00$190.00$195.00Aug 21$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.35$4.6513.29
$180.00$185.00$190.00Aug 21$0.40$4.6011.50
$150.00$160.00$170.00Aug 21$1.38$8.626.25
$160.00$165.00$170.00Sep 18$0.80$4.205.25
$175.00$180.00$185.00Sep 18$1.30$3.702.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.20, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$0.60$9.40
$200.00$210.001:2Sep 18-$1.90$8.10
$195.00$200.001:2Aug 21-$1.65$3.35
$190.00$195.001:2Aug 21-$2.65$2.35
$185.00$190.001:2Aug 21-$3.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$0.20$9.80
$160.00$150.001:2Sep 18-$0.81$9.19
$200.00$190.001:2Aug 21-$4.05$5.95
$175.00$170.001:2Aug 21-$0.76$4.24
$165.00$160.001:2Sep 18-$2.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.90%, avg 2.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$11.000.491.9%5.90%7.83%12409
$195.00Sep 18$9.000.434.6%4.83%9.44%6326
$200.00Sep 18$7.200.377.3%3.86%11.15%8253
$190.00Aug 21$5.500.431.9%2.95%4.88%28151
$210.00Sep 18$4.600.2712.7%2.47%15.12%10267
$195.00Aug 21$4.000.344.6%2.15%6.75%741
$200.00Aug 21$2.700.267.3%1.45%8.74%625
$220.00Sep 18$2.200.1718.0%1.18%19.20%196
$210.00Aug 21$1.150.1412.7%0.62%13.27%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. 184 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 $180.00 09-18 call last traded $8.90 on 07/29 (now $16.00/$16.90) — try a limit near $16.00. Also watch the $140.00 08-21 call last traded $17.60 on 07/30 (now $45.30/$48.00) — try a limit near $45.30; the $210.00 09-18 call last traded $2.70 on 07/29 (now $4.60/$5.00) — try a limit near $4.60. Most tradeable put: the $165.00 03-19 put last traded $33.16 on 07/31 (now $16.50/$19.30) — try a limit near $17.90.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$7.50$9.00$8.25$4.80 07/29$0.53–$9.40$7.5039
$185.00Sep 18$13.00$14.20$13.60$3.30 07/30$1.27–$14.30$13.00257
$185.00Dec 18$23.90$26.00$24.95$12.00 07/30$4.95–$25.65$23.90--
$185.00Mar 19$31.80$34.30$33.05$16.00 07/30$9.35–$33.75$31.80--
$190.00Aug 21$5.50$6.60$6.05$1.22 07/30$0.50–$7.20$5.50151
$190.00Sep 18$11.00$12.20$11.60$6.40 07/29$0.88–$11.65$11.00409
$190.00Dec 18$21.30$23.70$22.50$9.21 07/31$4.25–$23.90$21.30193
$180.00Aug 21$10.70$13.60$12.15$1.90 07/31$0.75–$12.15$10.70--
$180.00Sep 18$16.00$16.90$16.45$8.90 07/29$1.48–$16.95$16.00341
$180.00Dec 18$26.20$28.40$27.30$12.20 07/31$5.70–$28.15$26.20--
$195.00Aug 21$4.00$4.70$4.35$3.00 07/29$0.48–$4.90$4.0041
$195.00Sep 18$9.00$9.80$9.40$2.55 07/30$0.70–$10.00$9.00326
$195.00Dec 18$19.20$21.60$20.40$7.70 07/31$3.60–$21.55$19.20--
$175.00Aug 21$13.60$16.70$15.15$7.60 07/29$0.70–$15.30$13.60--
$175.00Sep 18$18.40$20.70$19.55$8.20 07/28$1.92–$19.60$18.40545
$175.00Dec 18$28.90$31.60$30.25$14.10 07/30$6.50–$30.65$28.90--
$200.00Aug 21$2.70$3.30$3.00$0.50 07/30$0.38–$3.80$2.7025
$200.00Sep 18$7.20$8.20$7.70$1.85 07/30$0.60–$8.00$7.20253
$200.00Dec 18$17.50$19.50$18.50$8.20 07/30$3.28–$19.75$17.50455
$200.00Mar 19$25.50$28.70$27.10$16.90 07/28$6.80–$28.25$25.50--
$170.00Aug 21$17.10$20.40$18.75$4.50 07/30$1.58–$19.10$17.10--
$170.00Sep 18$21.70$24.50$23.10$6.45 07/31$2.20–$23.10$21.70--
$170.00Dec 18$31.70$34.90$33.30$16.60 07/30$7.70–$33.35$31.70173
$170.00Mar 19$39.00$42.70$40.85$13.00 07/22$12.05–$41.35$39.00--
$165.00Aug 21$21.30$24.40$22.85$5.00 07/31$1.43–$22.85$21.30--
$165.00Sep 18$25.60$27.90$26.75$7.95 07/31$2.88–$26.75$25.60--
$165.00Dec 18$35.00$37.80$36.40$25.45 07/29$8.65–$36.90$35.00--
$165.00Mar 19$42.00$45.10$43.55$22.80 07/30$13.70–$43.90$42.00--
$210.00Sep 18$4.60$5.00$4.80$2.70 07/29$0.53–$4.80$4.60267
$210.00Dec 18$14.10$16.00$15.05$6.40 07/30$2.85–$16.00$14.10--
$160.00Aug 21$26.00$28.50$27.25$6.64 07/31$2.13–$27.40$26.00--
$160.00Sep 18$28.70$31.30$30.00$12.90 07/28$3.50–$30.20$28.70--
$160.00Dec 18$37.50$41.30$39.40$19.10 07/30$9.45–$39.40$37.5037
$155.00Aug 21$30.70$33.20$31.95$9.50 07/30$2.93–$31.95$30.70--
$155.00Sep 18$32.90$35.80$34.35$12.70 07/30$4.05–$34.35$32.90--
$155.00Dec 18$41.00$44.50$42.75$23.50 07/28$11.20–$42.80$41.00--
$220.00Sep 18$2.20$3.20$2.70$2.50 07/29$0.50–$2.95$2.5096
$220.00Dec 18$11.50$12.90$12.20$2.12 07/23$1.73–$12.70$11.50318
$150.00Aug 21$35.80$38.90$37.35$10.90 07/31$3.58–$37.35$35.80--
$150.00Sep 18$37.40$40.10$38.75$15.10 07/30$6.00–$38.75$37.40--
$150.00Dec 18$45.00$47.80$46.40$23.00 07/30$12.70–$46.40$45.00--
$150.00Mar 19$51.00$54.40$52.70$38.36 07/29$18.60–$52.70$51.00--
$145.00Aug 21$40.40$43.80$42.10$14.90 07/30$5.15–$42.10$40.40--
$145.00Sep 18$41.90$44.60$43.25$15.90 07/30$7.55–$43.25$41.90--
$145.00Dec 18$48.50$51.30$49.90$35.76 07/29$14.55–$49.90$48.50--
$145.00Mar 19$54.00$57.50$55.75$22.86 07/21$19.90–$56.15$54.00--
$230.00Sep 18$1.40$2.80$2.10$1.44 07/29$0.40–$2.40$1.44--
$230.00Dec 18$9.00$10.40$9.70$6.41 07/29$1.65–$10.45$9.00--
$140.00Aug 21$45.30$48.00$46.65$17.60 07/30$6.40–$46.65$45.30153
$140.00Sep 18$46.60$49.30$47.95$25.92 07/28$9.15–$47.95$46.60--
$140.00Dec 18$52.00$55.20$53.60$24.60 07/27$16.05–$53.60$52.00--
$140.00Mar 19$57.30$61.20$59.25$24.50 07/24$21.75–$59.45$57.30--
$135.00Aug 21$50.20$53.10$51.65$26.10 07/28$8.70–$51.65$50.20--
$135.00Sep 18$51.30$54.00$52.65$15.20 07/24$10.65–$52.65$51.30--
$135.00Dec 18$56.10$58.60$57.35$27.25 07/27$18.55–$57.50$56.10--
$135.00Mar 19$60.90$64.40$62.65$22.28 07/23$24.05–$62.85$60.90--
$240.00Sep 18$0.75$3.10$1.93$0.30 07/10$0.35–$2.60$0.75--
$240.00Dec 18$7.30$8.50$7.90$3.80 07/28$1.27–$8.65$7.30198
$130.00Aug 21$55.10$58.10$56.60$11.95 07/22$11.20–$56.60$55.10--
$130.00Dec 18$60.10$63.00$61.55$33.20 07/31$20.65–$61.55$60.10--
$125.00Aug 21$60.10$63.00$61.55$29.38 07/30$13.75–$61.55$60.10--
$125.00Dec 18$64.50$67.00$65.75$36.35 07/31$23.15–$65.75$64.50--
$250.00Sep 18$0.25$1.00$0.63$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$5.90$6.80$6.35$2.56 07/31$1.02–$6.85$5.90--
$120.00Aug 21$65.00$67.90$66.45$25.10 07/17$17.00–$66.45$65.00--
$120.00Dec 18$68.70$72.30$70.50$29.40 07/16$25.80–$70.50$68.70--
$120.00Mar 19$72.40$75.70$74.05$44.62 07/31$31.15–$74.35$72.40--
$115.00Aug 21$70.00$72.80$71.40$19.19 06/18$21.15–$71.40$70.00--
$115.00Dec 18$73.20$76.50$74.85$30.14 07/10$29.00–$74.85$73.20--
$260.00Dec 18$4.60$5.50$5.05$4.00 07/29$1.13–$5.65$4.60--
$110.00Dec 18$77.80$81.40$79.60$34.55 07/15$31.90–$79.60$77.80--
$110.00Mar 19$80.80$83.90$82.35$42.30 07/24$36.65–$82.35$80.80--
$105.00Aug 21$79.90$83.30$81.60$45.95 07/30$29.45–$81.60$79.90--
$270.00Sep 18$0.00$2.85$1.43$1.34 06/04$0.75–$2.40$1.34--
$100.00Dec 18$87.10$90.70$88.90$54.25 06/12$38.90–$88.90$87.10--
$100.00Mar 19$89.70$92.50$91.10$59.98 07/31$42.95–$91.10$89.70--
$95.00Aug 21$89.90$93.30$91.60$57.60 07/30$38.20–$91.60$89.90--
$95.00Sep 18$90.00$94.00$92.00$43.17 07/01$39.10–$92.00$90.00--
$95.00Dec 18$91.80$95.50$93.65$43.10 06/24$43.00–$93.65$91.80--
$280.00Dec 18$2.85$4.30$3.58$2.00 07/29$0.75–$3.80$2.85--
$90.00Aug 21$94.70$98.10$96.40$38.39 06/22$43.00–$96.40$94.70--
$90.00Sep 18$94.90$98.90$96.90$46.50 06/17$43.75–$96.90$94.90--
$85.00Dec 18$101.20$105.30$103.25$55.65 07/01$51.30–$103.25$101.20--
$290.00Dec 18$1.65$3.80$2.72$1.70 07/31$0.65–$2.83$1.70--
$80.00Dec 18$106.10$110.20$108.15$53.80 07/23$55.50–$108.15$106.10--
$80.00Mar 19$107.70$111.30$109.50$90.00 07/29$57.95–$109.50$107.70--
$75.00Dec 18$110.90$114.80$112.85$61.00 06/26$60.10–$112.85$110.90--
$300.00Dec 18$1.70$3.20$2.45$1.00 07/28$0.55–$2.75$1.70299
$70.00Mar 19$116.90$120.80$118.85$88.88 07/30$66.45–$118.85$116.90--
$310.00Dec 18$0.85$3.10$1.98$0.86 07/08$0.75–$2.73$0.86--
$500.00Dec 18$0.00$0.50$0.25--$0.25–$0.25—--91
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Dec 18$20.50$23.10$21.80$43.60 07/27$21.80–$56.15$21.80--
$185.00Sep 18$10.90$12.90$11.90--$11.90–$36.50$10.901
$190.00Aug 21$9.20$11.10$10.15$27.70 07/29$10.15–$57.90$10.152
$190.00Dec 18$22.90$25.60$24.25$58.40 06/29$24.25–$60.65$24.25--
$190.00Sep 18$13.60$15.80$14.70--$14.70–$14.70—$13.604
$180.00Sep 18$8.50$10.40$9.45$28.40 07/28$9.25–$49.05$9.45--
$180.00Dec 18$17.90$20.20$19.05$46.60 07/24$19.05–$52.00$19.05--
$195.00Dec 18$26.10$28.50$27.30$71.06 06/22$27.30–$64.70$27.30--
$175.00Aug 21$3.00$4.80$3.90$17.00 07/29$3.55–$43.45$3.907
$175.00Dec 18$15.50$17.90$16.70$45.91 06/17$16.65–$47.20$16.70--
$175.00Sep 18$7.40$9.20$8.30--$7.20–$28.35$7.408
$200.00Aug 21$14.90$17.60$16.25$36.26 07/29$16.25–$67.70$16.25--
$200.00Sep 18$19.20$21.50$20.35$40.00 06/05$20.35–$67.85$20.35--
$200.00Dec 18$29.10$31.50$30.30$50.00 07/28$30.30–$69.25$30.30--
$170.00Aug 21$0.95$3.70$2.33$22.50 07/31$2.28–$38.90$2.3310
$170.00Sep 18$5.60$7.30$6.45$16.65 07/29$5.60–$39.60$6.4539
$170.00Dec 18$13.40$15.60$14.50$28.10 07/28$14.50–$43.10$14.50--
$170.00Mar 19$18.60$21.70$20.15$36.20 07/30$20.15–$46.00$20.15--
$165.00Aug 21$1.15$2.00$1.58$11.06 07/29$1.55–$34.45$1.58--
$165.00Sep 18$3.90$5.10$4.50$14.12 07/29$4.25–$35.45$4.5024
$165.00Dec 18$11.50$13.70$12.60$34.20 07/24$12.60–$39.10$12.60--
$165.00Mar 19$16.50$19.30$17.90$33.16 07/31$17.90–$42.20$17.904
$210.00Dec 18$35.20$37.90$36.55$74.91 07/08$36.55–$78.50$36.55--
$160.00Aug 21$0.15$1.25$0.70$13.00 07/30$0.70–$30.30$0.7052
$160.00Sep 18$2.90$3.80$3.35$28.66 07/01$3.18–$31.50$3.3541
$160.00Dec 18$10.10$11.90$11.00$25.80 07/27$11.00–$35.90$11.00362
$160.00Mar 19$14.50$17.50$16.00$28.20 07/28$16.00–$38.70$16.00--
$155.00Aug 21$0.20$2.95$1.58$12.45 07/30$0.88–$26.05$1.58--
$155.00Sep 18$2.00$3.50$2.75$15.30 07/30$2.30–$27.35$2.75--
$155.00Dec 18$8.20$10.20$9.20$22.80 07/27$9.20–$31.70$9.20--
$155.00Mar 19$12.50$15.50$14.00$31.55 07/24$14.00–$34.80$14.00--
$220.00Sep 18$34.40$37.70$36.05$89.76 06/30$36.05–$87.65$36.05--
$220.00Dec 18$42.40$44.70$43.55$80.76 07/24$43.55–$88.20$43.55--
$150.00Aug 21$0.10$0.80$0.45$8.40 07/30$0.45–$21.50$0.45467
$150.00Sep 18$1.50$2.65$2.08$13.60 07/27$1.78–$23.65$2.0876
$150.00Dec 18$6.80$8.60$7.70$24.20 07/24$7.70–$28.45$7.70--
$150.00Mar 19$11.00$14.00$12.50$22.30 07/30$12.45–$32.25$12.50--
$145.00Aug 21$0.05$0.60$0.33$7.15 07/30$0.33–$17.95$0.33--
$145.00Sep 18$0.70$2.30$1.50$10.20 07/30$1.38–$19.75$1.50--
$145.00Dec 18$5.50$7.60$6.55$12.65 07/29$6.40–$25.05$6.55--
$145.00Mar 19$9.10$12.30$10.70$30.00 07/23$10.70–$28.45$10.70--
$230.00Dec 18$50.00$51.90$50.95$100.25 06/24$50.95–$97.70$50.95--
$140.00Aug 21$0.05$0.35$0.20$5.31 07/31$0.20–$14.75$0.2078
$140.00Sep 18$0.55$1.35$0.95$7.90 07/31$0.95–$16.55$0.9559
$140.00Dec 18$4.60$6.40$5.50$15.30 07/27$5.30–$22.05$5.50--
$140.00Mar 19$8.10$10.80$9.45$17.44 07/30$9.45–$25.85$9.45--
$135.00Aug 21$0.00$0.45$0.23$3.60 07/31$0.15–$11.80$0.23--
$135.00Sep 18$0.25$1.25$0.75$6.35 07/30$0.75–$14.00$0.75116
$135.00Dec 18$2.70$5.50$4.10$8.80 07/29$4.10–$19.35$4.10--
$135.00Mar 19$6.40$9.50$7.95$21.20 07/21$7.95–$22.70$7.95--
$240.00Dec 18$58.10$60.70$59.40$101.20 07/07$59.35–$107.65$59.40--
$130.00Aug 21$0.15$0.45$0.30$2.70 07/30$0.30–$9.00$0.30--
$130.00Sep 18$0.00$1.00$0.50$4.90 07/30$0.50–$11.05$0.50191
$130.00Dec 18$2.90$4.00$3.45$10.80 07/30$3.45–$16.75$3.45--
$130.00Mar 19$5.70$8.00$6.85$18.80 07/21$6.85–$20.35$6.85--
$125.00Aug 21$0.10$0.30$0.20$1.80 07/31$0.10–$6.90$0.2065
$125.00Sep 18$0.00$0.70$0.35$2.48 07/29$0.35–$9.10$0.35--
$125.00Dec 18$2.20$3.30$2.75$9.00 07/30$2.73–$14.60$2.75--
$250.00Dec 18$66.50$69.10$67.80$117.60 06/18$67.75–$117.75$67.80--
$120.00Aug 21$0.00$0.45$0.23$1.40 07/30$0.05–$5.10$0.23--
$120.00Sep 18$0.25$0.65$0.45$2.40 07/30$0.45–$6.90$0.45115
$120.00Dec 18$1.25$3.20$2.23$7.20 07/30$2.20–$12.45$2.23--
$120.00Mar 19$3.70$6.40$5.05$14.00 07/21$5.00–$15.45$5.05--
$115.00Aug 21$0.00$0.40$0.20$0.82 07/30$0.05–$3.68$0.2023
$115.00Sep 18$0.00$2.90$1.45$3.38 07/24$0.40–$5.30$1.45--
$115.00Dec 18$0.85$2.75$1.80$6.20 07/27$1.78–$10.20$1.80--
$115.00Mar 19$2.80$5.30$4.05$8.00 07/28$4.05–$12.90$4.05--
$260.00Dec 18$74.40$77.10$75.75$119.60 06/17$75.75–$127.60$75.75--
$110.00Aug 21$0.00$0.05$0.03$0.63 07/30$0.03–$2.78$0.03--
$110.00Sep 18$0.00$2.70$1.35$3.20 07/21$1.20–$4.00$1.35--
$110.00Dec 18$0.50$2.20$1.35$5.00 07/30$1.35–$8.50$1.35--
$105.00Aug 21$0.00$1.70$0.85$1.40 07/22$0.50–$1.80$0.85--
$105.00Sep 18$0.00$2.70$1.35$1.50 07/30$0.88–$3.20$1.35--
$105.00Dec 18$0.55$3.20$1.88$6.00 07/21$1.20–$6.90$1.88--
$100.00Aug 21$0.00$2.55$1.27$0.32 07/31$0.28–$1.75$0.32--
$100.00Sep 18$0.00$1.50$0.75$0.80 07/30$0.45–$2.17$0.75--
$100.00Dec 18$0.00$1.20$0.60$3.30 07/28$0.60–$5.90$0.60--
$100.00Mar 19$1.25$3.20$2.23$4.98 07/31$2.23–$7.75$2.23--
$95.00Sep 18$0.00$2.65$1.33$1.45 06/29$0.95–$2.15$1.33--
$95.00Dec 18$0.00$1.80$0.90$2.30 07/30$0.90–$4.45$0.90--
$90.00Aug 21$0.00$2.55$1.27$0.41 07/14$0.25–$1.80$0.41--
$90.00Sep 18$0.00$1.50$0.75$0.61 07/28$0.23–$2.00$0.61--
$90.00Dec 18$0.00$2.90$1.45$2.55 06/17$0.70–$3.78$1.45--
$85.00Aug 21$0.00$2.60$1.30$0.41 07/10$0.23–$2.50$0.41--
$85.00Sep 18$0.00$2.50$1.25$0.65 07/10$0.53–$1.80$0.65--
$85.00Dec 18$0.00$2.70$1.35$3.05 07/09$1.10–$3.08$1.35--
$80.00Sep 18$0.00$2.10$1.05$0.45 07/15$0.40–$1.75$0.45--
$80.00Dec 18$0.00$1.50$0.75$1.42 07/20$0.75–$2.25$0.75--
$80.00Mar 19$0.15$1.85$1.00$2.55 07/20$1.00–$3.48$1.00--
$75.00Dec 18$0.00$3.60$1.80$2.05 07/09$0.75–$2.40$1.80--
$65.00Dec 18$0.00$1.70$0.85$1.35 07/14$0.40–$1.90$0.85--
$390.00Dec 18$201.80$205.70$203.75$249.88 07/13$203.75–$257.75$203.75--
$400.00Dec 18$211.80$215.70$213.75$248.54 07/31$213.75–$267.75$213.75--

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 325
Total Puts 394
Put/Call Ratio 1.21
Net Difference -69

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,385
Total Puts 1,988
Average Put/Call Ratio 0.93
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