Tour v482
IT
GARTNER INC
$152.12 +0.73%
(7/31 18:45) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 18:02)
◀ 8/3 14:09 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 319
Calls: 109 (34%)
Puts: 210 (66%)
Prior (05/05) 1,701
Calls: 1,332 (78%)
Puts: 369 (22%)
Current vs Prior -81.25%
Calls: -91.82% (Calls)
Puts: -43.09% (Puts)
Prior 7-Day Total 1,701
Calls: 1,332 (78%)
Puts: 369 (22%)
Prior 7-Day Average 1,701
Calls: 190 (78%)
Puts: 52 (22%)
Current vs Prior 7-Day Avg -81.25%
Calls: -42.72%
Puts: +298.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $204.4K
Calls: $63.7K (31%)
Puts: $140.7K (69%)
Prior (05/05) $1.65M
Calls: $1.47M (89%)
Puts: $181.1K (11%)
Current vs Prior -87.61%
Calls: -95.66%
Puts: -22.31%
Prior 7-Day Total $1.65M
Calls: $1.47M (89%)
Puts: $181.1K (11%)
Prior 7-Day Average $1.65M
Calls: $209.7K (89%)
Puts: $25.9K (11%)
Current vs Prior 7-Day Avg -87.61%
Calls: -69.62%
Puts: +443.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 1.93
Prior (05/05) 0.28
Current vs Prior +595.46%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +595.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 15,541
Calls: 10,392 (67%)
Puts: 5,149 (33%)
Prior (05/05) 14,396
Calls: 8,519 (59%)
Puts: 5,877 (41%)
Current vs Prior +7.95%
Prior 7-Day Total 14,396
Calls: 8,519 (59%)
Puts: 5,877 (41%)
Prior 7-Day Average 14,396
Calls: 8,519 (59%)
Puts: 5,877 (41%)
Current vs Prior 7-Day Avg +7.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.53% | 18.70%
Prior 9.77% | 16.99%
Current vs Prior +48.75% | +10.07%
Prior 7-Day Avg 9.77% | 16.99%
Current vs 7-Day Avg +48.75% | +10.07%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.13% | 10.20%
Calls: 6.39% | 10.53%
Puts: 9.87% | 9.86%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($140.7K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 81% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying.

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 BEARISH
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 9 of results (avg 8.0%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2110.6011.30$10.956.4%40.5650
$135.00Aug 2119.5021.00$20.257.4%10.79161
$130.00Aug 2123.2025.00$24.107.5%10.8430
$155.00Aug 218.208.90$8.558.2%140.4830
$140.00Aug 2115.8017.20$16.508.5%--0.72154
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.409.00$8.706.9%1120.438
$160.00Aug 2113.6014.70$14.157.8%80.5956
$145.00Aug 216.206.80$6.509.2%40.3523
$155.00Aug 2110.6011.70$11.159.9%20.52124

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 0.67, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2123.2025.00$24.107.5%10.8430
$135.00Aug 2119.5021.00$20.257.4%10.79161
$140.00Aug 2115.8017.20$16.508.5%--0.72154
$145.00Aug 2112.5014.20$13.3512.7%--0.6469
$150.00Aug 2110.6011.30$10.956.4%40.5650
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2113.6014.70$14.157.8%80.5956
$155.00Aug 2110.6011.70$11.159.9%20.52124

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 238, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 218.208.90$8.558.2%140.4830
$170.00Aug 213.504.10$3.8015.8%100.2760
$160.00Aug 216.307.10$6.7011.9%60.412.1K
$150.00Aug 2110.6011.30$10.956.4%40.5650
$175.00Aug 212.452.95$2.7018.5%30.21194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.409.00$8.706.9%1120.438
$135.00Aug 212.553.50$3.0331.4%430.2052
$130.00Aug 211.952.50$2.2324.7%100.15140
$160.00Aug 2113.6014.70$14.157.8%80.5956
$125.00Aug 211.301.70$1.5026.7%70.1142

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. 20 found (best R:R 17.52, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.60$4.40$0.607.33$175.60
$180.00$185.00Aug 21$0.77$4.23$0.775.49$180.77
$190.00$195.00Aug 21$0.92$4.08$0.924.43$190.92
$170.00$175.00Aug 21$1.10$3.90$1.103.55$171.10
$165.00$170.00Aug 21$1.15$3.85$1.153.35$166.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.27$4.73$0.2717.52$124.73
$115.00$110.00Aug 21$0.30$4.70$0.3015.67$114.70
$120.00$115.00Aug 21$0.53$4.47$0.538.43$119.47
$130.00$125.00Aug 21$0.73$4.27$0.735.85$129.27
$135.00$130.00Aug 21$0.80$4.20$0.805.25$134.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.35, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$3.85$3.85$1.153.35$133.85
$135.00$140.00Aug 21$3.75$3.75$1.253.00$138.75
$140.00$145.00Aug 21$3.15$3.15$1.851.70$143.15
$145.00$150.00Aug 21$2.40$2.40$2.600.92$147.40
$150.00$155.00Aug 21$2.40$2.40$2.600.92$152.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.00$3.00$2.001.50$157.00
$155.00$150.00Aug 21$2.45$2.45$2.550.96$152.55
$150.00$145.00Aug 21$2.20$2.20$2.800.79$147.80
$140.00$135.00Aug 21$1.77$1.77$3.230.55$138.23
$145.00$140.00Aug 21$1.70$1.70$3.300.52$143.30

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 12.92% of stock, avg 14.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$10.95$8.70$19.65$130.35$169.6512.92%
$155.00Aug 21$8.55$11.15$19.70$135.30$174.7012.95%
$145.00Aug 21$13.35$6.50$19.85$125.15$164.8513.05%
$160.00Aug 21$6.70$14.15$20.85$139.15$180.8513.71%
$140.00Aug 21$16.50$4.80$21.30$118.70$161.3014.00%
$135.00Aug 21$20.25$3.03$23.28$111.72$158.2815.30%
$130.00Aug 21$24.10$2.23$26.33$103.67$156.3317.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.24% of stock, avg 6.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$2.70$2.23$4.93$125.07$179.93
$175.00$135.00Aug 21$2.70$3.03$5.73$129.27$180.73
$170.00$130.00Aug 21$3.80$2.23$6.03$123.97$176.03
$170.00$135.00Aug 21$3.80$3.03$6.83$128.17$176.83
$165.00$130.00Aug 21$4.95$2.23$7.18$122.82$172.18
$175.00$140.00Aug 21$2.70$4.80$7.50$132.50$182.50
$165.00$135.00Aug 21$4.95$3.03$7.98$127.02$172.98
$170.00$140.00Aug 21$3.80$4.80$8.60$131.40$178.60
$160.00$130.00Aug 21$6.70$2.23$8.93$121.07$168.93
$175.00$145.00Aug 21$2.70$6.50$9.20$135.80$184.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 8.62, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.48$0.528.62$125.52$139.48
115/120130/135Aug 21$4.38$0.627.06$115.62$134.38
115/120135/140Aug 21$4.28$0.725.94$115.72$139.28
150/155160/165Aug 21$4.20$0.805.25$150.80$164.20
135/140145/150Aug 21$4.17$0.835.02$135.83$149.17
135/140150/155Aug 21$4.17$0.835.02$135.83$154.17
110/115130/135Aug 21$4.15$0.854.88$110.85$134.15
155/160165/170Aug 21$4.15$0.854.88$155.85$169.15
120/125130/135Aug 21$4.12$0.884.68$120.88$134.12
140/145150/155Aug 21$4.10$0.904.56$140.90$154.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.05$4.9599.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$170.00$175.00$180.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.07$4.9370.43
$110.00$115.00$120.00Aug 21$0.23$4.7720.74
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$120.00$125.00$130.00Aug 21$0.46$4.549.87
$140.00$145.00$150.00Aug 21$0.50$4.509.00

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 $-0.06, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.06$4.94
$180.00$185.001:2Aug 21-$0.56$4.44
$175.00$180.001:2Aug 21-$1.50$3.50
$170.00$175.001:2Aug 21-$1.60$3.40
$185.00$190.001:2Aug 21-$2.47$2.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.10$4.90
$120.00$115.001:2Aug 21-$0.17$4.83
$130.00$125.001:2Aug 21-$0.77$4.23
$125.00$120.001:2Aug 21-$0.96$4.04
$140.00$135.001:2Aug 21-$1.26$3.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.39%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$8.200.481.9%5.39%7.28%1430
$160.00Aug 21$6.300.415.2%4.14%9.32%62.1K
$165.00Aug 21$4.500.338.5%2.96%11.43%232
$170.00Aug 21$3.500.2711.8%2.30%14.05%1060
$175.00Aug 21$2.450.2115.0%1.61%16.65%3194
$180.00Aug 21$1.850.1718.3%1.22%19.54%--31
$185.00Aug 21$0.900.1221.6%0.59%22.21%16

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. 185 contracts (avg 364 vol/day, 185 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 $150.00 08-21 call last traded $10.90 on 07/31 (now $10.40/$11.80) — try a limit near $10.90. Also watch the $180.00 12-18 call last traded $12.20 on 07/31 (now $11.40/$13.70) — try a limit near $12.20; the $165.00 08-21 call last traded $5.00 on 07/31 (now $4.70/$6.60) — try a limit near $5.00. Most tradeable put: the $400.00 12-18 put last traded $248.54 on 07/31 (now $246.70/$250.50) — try a limit near $248.54.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$10.40$11.80$11.10$10.90 07/31$3.58–$21.05$10.9049
$150.00Sep 18$13.60$15.00$14.30$15.10 07/30$6.00–$24.00$14.30--
$150.00Dec 18$22.40$23.30$22.85$23.00 07/30$12.70–$32.90$22.85--
$150.00Mar 19$26.90$30.90$28.90$38.36 07/29$18.60–$39.10$28.90--
$155.00Aug 21$7.90$9.90$8.90$9.50 07/30$2.93–$17.65$8.90--
$155.00Sep 18$11.40$12.70$12.05$12.70 07/30$4.05–$21.00$12.05--
$155.00Dec 18$19.70$21.20$20.45$23.50 07/28$11.20–$29.80$20.45--
$145.00Aug 21$13.10$14.70$13.90$14.90 07/30$5.15–$24.70$13.90--
$145.00Sep 18$15.90$17.60$16.75$15.90 07/30$7.55–$27.65$15.90--
$145.00Dec 18$24.80$26.90$25.85$35.76 07/29$14.55–$35.35$25.85--
$145.00Mar 19$29.20$33.00$31.10$22.86 07/21$19.90–$41.95$29.20--
$160.00Aug 21$6.10$7.20$6.65$6.64 07/31$2.13–$14.65$6.64--
$160.00Sep 18$9.10$10.50$9.80$12.90 07/28$3.50–$18.20$9.80--
$160.00Dec 18$18.00$19.00$18.50$19.10 07/30$9.45–$27.50$18.50--
$140.00Aug 21$15.30$17.30$16.30$17.60 07/30$6.40–$28.75$16.30--
$140.00Sep 18$18.20$20.20$19.20$25.92 07/28$9.15–$31.30$19.20--
$140.00Dec 18$26.90$28.90$27.90$24.60 07/27$16.05–$38.95$26.90--
$140.00Mar 19$31.60$35.30$33.45$24.50 07/24$21.75–$44.25$31.60--
$165.00Aug 21$4.70$6.60$5.65$5.00 07/31$1.43–$11.80$5.0030
$165.00Sep 18$7.50$8.60$8.05$7.95 07/31$2.88–$15.70$7.95--
$165.00Dec 18$16.10$18.10$17.10$25.45 07/29$8.65–$25.20$17.10--
$165.00Mar 19$21.40$24.10$22.75$22.80 07/30$13.70–$31.55$22.75--
$135.00Aug 21$19.10$20.90$20.00$26.10 07/28$8.70–$33.00$20.00--
$135.00Sep 18$21.70$23.80$22.75$15.20 07/24$10.65–$35.10$21.70--
$135.00Dec 18$29.10$31.60$30.35$27.25 07/27$18.55–$41.90$29.10--
$135.00Mar 19$34.40$38.70$36.55$22.28 07/23$24.05–$47.50$34.40--
$170.00Aug 21$3.30$4.30$3.80$4.50 07/30$1.58–$9.65$3.80--
$170.00Sep 18$4.90$7.00$5.95$6.45 07/31$2.20–$13.65$5.95--
$170.00Dec 18$14.30$15.70$15.00$16.60 07/30$7.70–$22.80$15.00--
$170.00Mar 19$19.10$22.50$20.80$13.00 07/22$12.05–$29.30$19.10--
$130.00Aug 21$22.80$25.00$23.90$11.95 07/22$11.20–$37.75$22.80--
$130.00Dec 18$32.10$34.50$33.30$33.20 07/31$20.65–$45.65$33.20--
$175.00Aug 21$2.40$3.50$2.95$7.60 07/29$0.70–$7.70$2.95--
$175.00Sep 18$4.90$5.90$5.40$8.20 07/28$1.92–$11.80$5.40--
$175.00Dec 18$12.80$14.20$13.50$14.10 07/30$6.50–$21.10$13.50--
$125.00Aug 21$26.50$29.70$28.10$29.38 07/30$13.75–$42.40$28.10--
$125.00Dec 18$35.60$37.80$36.70$36.35 07/31$23.15–$49.05$36.35--
$180.00Aug 21$1.80$3.10$2.45$1.90 07/31$0.75–$6.20$1.9032
$180.00Sep 18$3.70$5.90$4.80$8.90 07/29$1.48–$9.55$4.80--
$180.00Dec 18$11.40$13.70$12.55$12.20 07/31$5.70–$18.80$12.20167
$120.00Aug 21$31.00$33.70$32.35$25.10 07/17$17.00–$47.00$31.00--
$120.00Dec 18$38.60$41.30$39.95$29.40 07/16$25.80–$52.80$38.60--
$120.00Mar 19$43.50$46.20$44.85$44.62 07/31$31.15–$57.20$44.62--
$185.00Aug 21$1.15$3.50$2.33$4.80 07/29$0.53–$4.80$2.33--
$185.00Sep 18$3.10$4.40$3.75$3.30 07/30$1.27–$7.90$3.30--
$185.00Dec 18$10.10$11.20$10.65$12.00 07/30$4.95–$17.25$10.65--
$185.00Mar 19$14.80$17.70$16.25$16.00 07/30$9.35–$23.60$16.00--
$115.00Aug 21$35.70$38.90$37.30$19.19 06/18$21.15–$51.95$35.70--
$115.00Dec 18$42.10$46.00$44.05$30.14 07/10$29.00–$56.75$42.10--
$190.00Aug 21$0.20$2.60$1.40$1.22 07/30$0.50–$3.65$1.22--
$190.00Sep 18$2.20$3.30$2.75$6.40 07/29$0.88–$6.60$2.75--
$190.00Dec 18$9.00$10.40$9.70$9.21 07/31$4.25–$15.35$9.21--
$110.00Dec 18$45.80$49.80$47.80$34.55 07/15$31.90–$60.80$45.80--
$110.00Mar 19$49.90$53.90$51.90$42.30 07/24$36.65–$64.40$49.90--
$195.00Aug 21$0.00$3.90$1.95$3.00 07/29$0.48–$2.80$1.95--
$195.00Sep 18$1.30$3.60$2.45$2.55 07/30$0.70–$5.35$2.45--
$195.00Dec 18$7.90$8.90$8.40$7.70 07/31$3.60–$14.25$7.90--
$105.00Aug 21$45.20$47.90$46.55$45.95 07/30$29.45–$61.75$45.95--
$200.00Aug 21$0.25$3.00$1.63$0.50 07/30$0.38–$2.03$0.50--
$200.00Sep 18$1.05$3.60$2.33$1.85 07/30$0.60–$4.45$1.85--
$200.00Dec 18$6.50$8.50$7.50$8.20 07/30$3.28–$12.70$7.50--
$200.00Mar 19$10.80$14.70$12.75$16.90 07/28$6.80–$18.75$12.75--
$100.00Dec 18$53.90$57.90$55.90$54.25 06/12$38.90–$69.50$54.25--
$100.00Mar 19$57.20$60.40$58.80$59.98 07/31$42.95–$72.10$58.80--
$95.00Aug 21$55.00$57.70$56.35$57.60 07/30$38.20–$71.35$56.35--
$95.00Sep 18$55.60$59.30$57.45$43.17 07/01$39.10–$72.05$55.60--
$95.00Dec 18$58.40$61.90$60.15$43.10 06/24$43.00–$74.10$58.40--
$210.00Sep 18$0.00$3.30$1.65$2.70 07/29$0.53–$2.88$1.65--
$210.00Dec 18$5.50$7.00$6.25$6.40 07/30$2.85–$10.30$6.25--
$90.00Aug 21$60.00$63.40$61.70$38.39 06/22$43.00–$76.10$60.00--
$90.00Sep 18$60.50$64.20$62.35$46.50 06/17$43.75–$76.75$60.50--
$85.00Dec 18$67.30$71.10$69.20$55.65 07/01$51.30–$83.20$67.30--
$220.00Sep 18$0.00$3.00$1.50$2.50 07/29$0.50–$2.00$1.50--
$220.00Dec 18$3.60$5.60$4.60$2.12 07/23$1.73–$8.20$3.60--
$80.00Dec 18$72.00$75.70$73.85$53.80 07/23$55.50–$87.95$72.00--
$80.00Mar 19$73.50$77.30$75.40$90.00 07/29$57.95–$89.85$75.40--
$75.00Dec 18$76.70$80.40$78.55$61.00 06/26$60.10–$92.75$76.70--
$230.00Sep 18$0.00$1.50$0.75$1.44 07/29$0.40–$1.90$0.75--
$230.00Dec 18$2.75$4.40$3.58$6.41 07/29$1.65–$6.75$3.58--
$70.00Mar 19$82.50$85.50$84.00$88.88 07/30$66.45–$98.55$84.00--
$240.00Sep 18$0.00$3.60$1.80$0.30 07/10$0.35–$1.95$0.30--
$240.00Dec 18$2.50$4.10$3.30$3.80 07/28$1.27–$5.65$3.30--
$250.00Sep 18$0.00$1.70$0.85$0.30 06/22$0.30–$1.90$0.30--
$250.00Dec 18$2.00$3.40$2.70$2.56 07/31$1.02–$4.35$2.56--
$260.00Dec 18$1.50$3.90$2.70$4.00 07/29$1.13–$3.48$2.70--
$270.00Sep 18$0.00$2.70$1.35$1.34 06/04$0.75–$1.80$1.34--
$280.00Dec 18$0.55$2.70$1.63$2.00 07/29$0.75–$2.53$1.63--
$290.00Dec 18$0.70$2.00$1.35$1.70 07/31$0.65–$2.25$1.3553
$300.00Dec 18$0.60$2.95$1.78$1.00 07/28$0.55–$2.45$1.00--
$310.00Dec 18$0.00$1.85$0.93$0.86 07/08$0.55–$2.25$0.86--
$380.00Dec 18$0.20$1.00$0.60$0.20 06/22$0.38–$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$1.50$0.75$0.30 07/30$0.20–$1.90$0.30--
$480.00Dec 18$0.00$3.50$1.75$0.15 06/23$0.75–$1.85$0.15--
$500.00Dec 18$0.00$0.40$0.20$0.25 07/29$0.10–$0.73$0.20--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$8.60$9.70$9.15$8.40 07/30$4.70–$21.50$8.60--
$150.00Sep 18$11.60$12.70$12.15$13.60 07/27$7.35–$23.65$12.15--
$150.00Dec 18$18.70$20.60$19.65$24.20 07/24$14.55–$28.45$19.65--
$150.00Mar 19$22.80$25.50$24.15$22.30 07/30$19.20–$32.25$22.80--
$155.00Aug 21$11.20$12.20$11.70$12.45 07/30$6.25–$26.05$11.70--
$155.00Sep 18$14.30$15.30$14.80$15.30 07/30$9.10–$27.35$14.80--
$155.00Dec 18$20.60$23.40$22.00$22.80 07/27$16.75–$31.70$22.00--
$155.00Mar 19$24.80$28.50$26.65$31.55 07/24$21.40–$34.80$26.65--
$145.00Aug 21$6.20$8.40$7.30$7.15 07/30$3.47–$17.95$7.15--
$145.00Sep 18$9.30$10.30$9.80$10.20 07/30$5.80–$19.75$9.80--
$145.00Dec 18$16.20$18.00$17.10$12.65 07/29$12.55–$25.05$16.20--
$145.00Mar 19$19.30$23.00$21.15$30.00 07/23$16.90–$28.45$21.15--
$160.00Aug 21$14.40$15.90$15.15$13.00 07/30$8.25–$30.30$14.40--
$160.00Sep 18$17.30$18.50$17.90$28.66 07/01$11.35–$31.50$17.90--
$160.00Dec 18$24.40$26.00$25.20$25.80 07/27$19.20–$35.90$25.20--
$160.00Mar 19$28.20$31.30$29.75$28.20 07/28$24.20–$38.70$28.20--
$140.00Aug 21$4.60$6.40$5.50$5.31 07/31$2.55–$14.75$5.31--
$140.00Sep 18$6.10$8.40$7.25$7.90 07/31$4.40–$16.55$7.25--
$140.00Dec 18$14.30$16.40$15.35$15.30 07/27$10.90–$22.05$15.30--
$140.00Mar 19$17.30$20.60$18.95$17.44 07/30$14.90–$25.85$17.44--
$165.00Aug 21$17.40$19.40$18.40$11.06 07/29$10.35–$34.45$17.40--
$165.00Sep 18$20.70$21.40$21.05$14.12 07/29$14.20–$35.45$20.70--
$165.00Dec 18$27.70$28.90$28.30$34.20 07/24$21.45–$39.10$28.30--
$165.00Mar 19$31.90$33.70$32.80$33.16 07/31$26.55–$42.20$32.802
$135.00Aug 21$3.30$4.30$3.80$3.60 07/31$2.70–$11.80$3.60--
$135.00Sep 18$5.70$6.50$6.10$6.35 07/30$3.33–$14.00$6.10--
$135.00Dec 18$12.10$12.90$12.50$8.80 07/29$9.35–$19.35$12.10--
$135.00Mar 19$14.60$18.20$16.40$21.20 07/21$13.05–$22.70$16.40--
$170.00Aug 21$21.40$23.20$22.30$22.50 07/31$13.20–$38.90$22.305
$170.00Sep 18$23.70$25.10$24.40$16.65 07/29$16.45–$39.60$23.70--
$170.00Dec 18$30.70$32.10$31.40$28.10 07/28$24.40–$43.10$30.70--
$170.00Mar 19$34.40$37.30$35.85$36.20 07/30$29.25–$46.00$35.85--
$130.00Aug 21$2.25$4.00$3.13$2.70 07/30$1.93–$9.00$2.70--
$130.00Sep 18$4.30$4.60$4.45$4.90 07/30$2.95–$11.05$4.45--
$130.00Dec 18$10.20$11.40$10.80$10.80 07/30$7.85–$16.75$10.80--
$130.00Mar 19$12.30$16.10$14.20$18.80 07/21$11.15–$20.35$14.20--
$175.00Aug 21$25.40$28.40$26.90$17.00 07/29$16.95–$43.45$25.40--
$175.00Dec 18$34.30$35.50$34.90$45.91 06/17$27.15–$47.20$34.90--
$125.00Aug 21$1.45$2.65$2.05$1.80 07/31$0.83–$6.90$1.8041
$125.00Sep 18$2.85$3.90$3.38$2.48 07/29$2.50–$9.10$2.85--
$125.00Dec 18$8.40$9.00$8.70$9.00 07/30$6.30–$14.60$8.70--
$180.00Sep 18$31.00$34.40$32.70$28.40 07/28$22.60–$49.05$31.00--
$180.00Dec 18$37.90$39.00$38.45$46.60 07/24$30.10–$52.00$38.45--
$120.00Aug 21$0.85$3.20$2.03$1.40 07/30$1.25–$5.10$1.40--
$120.00Sep 18$1.75$3.80$2.78$2.40 07/30$2.08–$6.90$2.40--
$120.00Dec 18$6.90$7.70$7.30$7.20 07/30$4.93–$12.45$7.20--
$120.00Mar 19$8.80$12.20$10.50$14.00 07/21$8.00–$15.45$10.50--
$185.00Dec 18$40.50$43.10$41.80$43.60 07/27$33.45–$56.15$41.80--
$115.00Aug 21$0.50$2.50$1.50$0.82 07/30$0.80–$3.68$0.82--
$115.00Sep 18$0.75$3.10$1.93$3.38 07/24$1.93–$5.30$1.93--
$115.00Dec 18$4.60$6.40$5.50$6.20 07/27$4.30–$10.20$5.50--
$115.00Mar 19$7.40$10.90$9.15$8.00 07/28$6.35–$12.90$8.00--
$190.00Aug 21$37.90$41.50$39.70$27.70 07/29$27.30–$57.90$37.90--
$190.00Dec 18$44.70$47.10$45.90$58.40 06/29$36.65–$60.65$45.90--
$110.00Aug 21$0.25$1.95$1.10$0.63 07/30$0.43–$2.78$0.63--
$110.00Sep 18$0.00$4.10$2.05$3.20 07/21$1.20–$4.00$2.05--
$110.00Dec 18$4.40$5.90$5.15$5.00 07/30$3.38–$8.50$5.00--
$195.00Dec 18$47.70$50.80$49.25$71.06 06/22$40.30–$64.70$49.25--
$105.00Aug 21$0.15$1.00$0.57$1.40 07/22$0.57–$1.83$0.57--
$105.00Sep 18$0.15$2.05$1.10$1.50 07/30$0.90–$3.20$1.10--
$105.00Dec 18$2.50$4.80$3.65$6.00 07/21$2.95–$6.90$3.65--
$200.00Aug 21$47.70$51.00$49.35$36.26 07/29$35.60–$67.70$47.70--
$200.00Sep 18$48.60$51.20$49.90$40.00 06/05$37.50–$67.85$48.60--
$200.00Dec 18$52.90$55.10$54.00$50.00 07/28$43.75–$69.25$52.90--
$100.00Aug 21$0.20$0.85$0.53$0.32 07/31$0.43–$1.75$0.32--
$100.00Sep 18$0.00$1.80$0.90$0.80 07/30$0.45–$2.17$0.80--
$100.00Dec 18$2.25$4.30$3.28$3.30 07/28$2.13–$5.90$3.28--
$100.00Mar 19$3.90$6.70$5.30$4.98 07/31$3.65–$7.75$4.98--
$95.00Sep 18$0.00$1.90$0.95$1.45 06/29$0.95–$1.95$0.95--
$95.00Dec 18$2.00$2.85$2.42$2.30 07/30$2.15–$4.50$2.30--
$210.00Dec 18$60.50$64.30$62.40$74.91 07/08$51.20–$78.50$62.40--
$90.00Aug 21$0.00$2.70$1.35$0.41 07/14$0.30–$1.80$0.41--
$90.00Sep 18$0.20$1.90$1.05$0.61 07/28$0.53–$2.00$0.61--
$90.00Dec 18$1.10$2.25$1.68$2.55 06/17$1.68–$3.78$1.68--
$85.00Aug 21$0.00$2.65$1.33$0.41 07/10$0.30–$1.80$0.41--
$85.00Sep 18$0.00$1.70$0.85$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.10$3.30$1.70$3.05 07/09$1.10–$3.08$1.70--
$220.00Sep 18$67.40$70.90$69.15$89.76 06/30$55.00–$87.65$69.15--
$220.00Dec 18$69.40$73.00$71.20$80.76 07/24$59.50–$88.20$71.20--
$80.00Sep 18$0.00$2.75$1.38$0.45 07/15$0.40–$1.75$0.45--
$80.00Dec 18$0.00$1.70$0.85$1.42 07/20$0.85–$2.42$0.85--
$80.00Mar 19$0.35$3.50$1.93$2.55 07/20$1.60–$3.48$1.93--
$75.00Dec 18$0.05$1.45$0.75$2.05 07/09$0.75–$2.40$0.75--
$230.00Dec 18$78.70$82.10$80.40$100.25 06/24$68.00–$97.70$80.40--
$65.00Dec 18$0.00$1.65$0.83$1.35 07/14$0.40–$1.92$0.83--
$240.00Dec 18$88.70$91.90$90.30$101.20 07/07$76.80–$107.65$90.30--
$250.00Dec 18$98.40$101.40$99.90$117.60 06/18$85.90–$117.75$99.90--
$260.00Dec 18$107.90$111.00$109.45$119.60 06/17$95.40–$127.60$109.45--
$390.00Dec 18$236.70$240.50$238.60$249.88 07/13$224.15–$257.75$238.60--
$400.00Dec 18$246.70$250.50$248.60$248.54 07/31$234.35–$267.75$248.542

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 109
Total Puts 210
Put/Call Ratio 1.93
Net Difference -101

Prior's Put/Call Breakdown

Total Calls 1,332
Total Puts 369
Put/Call Ratio 0.28
Net Difference 963

Prior 7-Day Put/Call Summary

Total Calls 1,332
Total Puts 369
Average Put/Call Ratio 0.28
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