Tour v490
IT
GARTNER INC
$186.38 +23.00%
(8/3 18:02) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:06)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,459
Calls: 1,133 (78%)
Puts: 326 (22%)
Prior (08/03) 319
Calls: 109 (34%)
Puts: 210 (66%)
Current vs Prior +357.37%
Calls: +939.45% (Calls)
Puts: +55.24% (Puts)
Prior 7-Day Total 2,020
Calls: 1,441 (71%)
Puts: 579 (29%)
Prior 7-Day Average 1,010
Calls: 205 (71%)
Puts: 82 (29%)
Current vs Prior 7-Day Avg +44.46%
Calls: +450.38%
Puts: +294.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $1.75M
Calls: $1.64M (94%)
Puts: $111.6K (6%)
Prior (08/03) $204.4K
Calls: $63.7K (31%)
Puts: $140.7K (69%)
Current vs Prior +755.16%
Calls: +2468.37%
Puts: -20.68%
Prior 7-Day Total $1.85M
Calls: $1.53M (83%)
Puts: $321.8K (17%)
Prior 7-Day Average $926.9K
Calls: $218.8K (83%)
Puts: $46.0K (17%)
Current vs Prior 7-Day Avg +88.61%
Calls: +647.80%
Puts: +142.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.29
Prior (08/03) 1.93
Current vs Prior -85.07%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -73.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 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 29,937
Calls: 18,911 (63%)
Puts: 11,026 (37%)
Prior 7-Day Average 14,968
Calls: 9,455 (63%)
Puts: 5,513 (37%)
Current vs Prior 7-Day Avg +11.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.76% | 15.80%
Prior 9.77% | 16.99%
Current vs Prior +10.15% | -7.00%
Prior 7-Day Avg 12.15% | 17.85%
Current vs 7-Day Avg -11.44% | -11.46%
Prior 7-Day Eod 9.77% | 16.99%
Current vs 7-Day Eod +10.15% | -7.00%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.13% | 18.64%
Calls: 34.48% | 18.18%
Puts: 23.79% | 19.11%
Prior 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs Prior +53.24% | +10.49%
Prior 7-Day Avg 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs 7-Day Avg +53.24% | +10.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.64M) vs puts ($111.6K). Massive premium surge with dollar volume up 755% vs prior. Dollar volume significantly above 7-day average (89% higher). Unusually high activity with volume up 357% vs prior - elevated interest.

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 BULLISH
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 7 of results (avg 8.6%, best 6.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1833.1035.60$34.357.3%--0.8792
$150.00Sep 1836.8039.90$38.358.1%10.9031
$160.00Aug 2126.3028.80$27.559.1%220.932.1K
$160.00Sep 1828.5031.30$29.909.4%--0.80106
$150.00Aug 2135.0038.50$36.759.5%231.0053
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 212.803.00$2.906.9%40.226

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. 17 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2135.0038.50$36.759.5%231.0053
$155.00Aug 2130.3033.60$31.9510.3%80.97401
$160.00Aug 2126.3028.80$27.559.1%220.932.1K
$150.00Sep 1836.8039.90$38.358.1%10.9031
$155.00Sep 1833.1035.60$34.357.3%--0.8792
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2116.3019.00$17.6515.3%100.735

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 865, top 177)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 214.908.00$6.4548.1%1770.4368
$200.00Sep 186.008.60$7.3035.6%700.36188
$175.00Aug 2114.2016.30$15.2513.8%530.70198
$190.00Sep 189.6012.60$11.1027.0%510.47379
$185.00Sep 1812.5015.00$13.7518.2%500.53206
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 214.806.30$5.5527.0%450.38--
$165.00Aug 211.503.20$2.3572.3%390.179
$160.00Aug 211.001.95$1.4864.2%260.1264
$155.00Aug 210.551.20$0.8873.9%100.08124
$185.00Aug 217.5010.00$8.7528.6%100.48--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 10.9%, max 22.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1865.4%53.2%22.9%2484
$165.00Aug 21Sep 1859.6%50.2%18.8%12225
$155.00Aug 21Sep 1859.4%50.5%17.6%8493
$210.00Aug 21Sep 1854.8%49.3%11.1%30283
$185.00Aug 21Sep 1854.7%50.1%9.4%78214
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1865.4%53.2%22.9%10548
$165.00Aug 21Sep 1859.6%50.2%18.8%4535
$155.00Aug 21Sep 1859.4%50.5%17.6%11167
$175.00Aug 21Sep 1856.7%52.6%7.8%79
$160.00Aug 21Sep 1858.3%56.4%3.4%29104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 37.46, avg 4.77)

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$1.72$8.28$1.724.81$211.72
$195.00$200.00Aug 21$1.32$3.68$1.322.79$196.32
$200.00$210.00Sep 18$2.75$7.25$2.752.64$202.75
$195.00$200.00Sep 18$1.80$3.20$1.801.78$196.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.13$4.87$0.1337.46$154.87
$165.00$160.00Sep 18$0.20$4.80$0.2024.00$164.80
$170.00$165.00Aug 21$0.55$4.45$0.558.09$169.45
$160.00$155.00Aug 21$0.60$4.40$0.607.33$159.40
$155.00$150.00Sep 18$0.65$4.35$0.656.69$154.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 24.00, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.80$4.80$0.2024.00$154.80
$160.00$165.00Aug 21$4.65$4.65$0.3513.29$164.65
$155.00$160.00Sep 18$4.45$4.45$0.558.09$159.45
$155.00$160.00Aug 21$4.40$4.40$0.607.33$159.40
$165.00$170.00Aug 21$4.20$4.20$0.805.25$169.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$3.20$3.20$1.801.78$181.80
$200.00$185.00Aug 21$8.90$8.90$6.101.46$191.10
$170.00$165.00Sep 18$2.25$2.25$2.750.82$167.75
$160.00$155.00Sep 18$2.02$2.02$2.980.68$157.98
$175.00$170.00Aug 21$1.95$1.95$3.050.64$173.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $3.52, cheapest $1.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$1.6065.4%53.2%
$160.00Aug 21Sep 18$2.3558.3%56.4%
$155.00Aug 21Sep 18$2.4059.4%50.5%
$210.00Aug 21Sep 18$2.9254.8%49.3%
$165.00Aug 21Sep 18$3.6059.6%50.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$1.2365.4%53.2%
$155.00Aug 21Sep 18$1.7559.4%50.5%
$165.00Aug 21Sep 18$2.5059.6%50.2%
$160.00Aug 21Sep 18$3.1758.3%56.4%
$175.00Aug 21Sep 18$4.1056.7%52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 9.17% of stock, avg 15.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$11.55$5.55$17.10$162.90$197.109.17%
$185.00Aug 21$8.70$8.75$17.45$167.55$202.459.36%
$175.00Aug 21$15.25$4.85$20.10$154.90$195.1010.78%
$200.00Aug 21$3.18$17.65$20.83$179.17$220.8311.18%
$170.00Aug 21$18.70$2.90$21.60$148.40$191.6011.59%
$165.00Aug 21$22.90$2.35$25.25$139.75$190.2513.55%
$180.00Sep 18$16.70$10.90$27.60$152.40$207.6014.81%
$175.00Sep 18$19.40$8.95$28.35$146.65$203.3515.21%
$160.00Aug 21$27.55$1.48$29.03$130.97$189.0315.58%
$170.00Sep 18$22.70$7.10$29.80$140.20$199.8015.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 2.14% of stock, avg 6.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$165.00Aug 21$1.63$2.35$3.98$161.02$213.98
$210.00$170.00Aug 21$1.63$2.90$4.53$165.47$214.53
$200.00$165.00Aug 21$3.18$2.35$5.53$159.47$205.53
$200.00$170.00Aug 21$3.18$2.90$6.08$163.92$206.08
$210.00$175.00Aug 21$1.63$4.85$6.48$168.52$216.48
$195.00$165.00Aug 21$4.50$2.35$6.85$158.15$201.85
$210.00$180.00Aug 21$1.63$5.55$7.18$172.82$217.18
$195.00$170.00Aug 21$4.50$2.90$7.40$162.60$202.40
$220.00$160.00Sep 18$2.83$4.65$7.48$152.52$227.48
$220.00$165.00Sep 18$2.83$4.85$7.68$157.32$227.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 24.00, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.80$0.2024.00$155.20$169.80
170/175180/185Aug 21$4.80$0.2024.00$170.20$184.80
170/175180/185Sep 18$4.80$0.2024.00$170.20$184.80
150/155160/165Aug 21$4.78$0.2221.73$150.22$164.78
155/160175/180Sep 18$4.72$0.2816.86$155.28$179.72
155/160185/190Sep 18$4.67$0.3314.15$155.33$189.67
175/180185/190Sep 18$4.60$0.4011.50$175.40$189.60
160/165175/180Aug 21$4.57$0.4310.63$160.43$179.57
180/185195/200Aug 21$4.52$0.489.42$180.48$199.52
170/175185/190Sep 18$4.50$0.509.00$170.50$189.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.20$4.8024.00
$185.00$190.00$195.00Aug 21$0.30$4.7015.67
$180.00$185.00$190.00Sep 18$0.30$4.7015.67
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$160.00$165.00$170.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.27$4.7317.52
$150.00$155.00$160.00Aug 21$0.47$4.539.64
$150.00$155.00$160.00Sep 18$1.37$3.632.65
$165.00$170.00$175.00Aug 21$1.40$3.602.57

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 $-0.08, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.08$9.92
$210.00$220.001:2Sep 18-$1.11$8.89
$200.00$210.001:2Sep 18-$1.80$8.20
$195.00$200.001:2Aug 21-$1.86$3.14
$190.00$195.001:2Aug 21-$2.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Aug 21-$0.28$4.72
$165.00$160.001:2Aug 21-$0.61$4.39
$160.00$155.001:2Sep 18-$0.61$4.39
$155.00$150.001:2Aug 21-$0.62$4.38
$175.00$170.001:2Aug 21-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.15%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$9.600.471.9%5.15%7.09%51379
$195.00Sep 18$7.500.414.6%4.02%8.65%50301
$200.00Sep 18$6.000.367.3%3.22%10.53%70188
$190.00Aug 21$4.900.431.9%2.63%4.57%17768
$210.00Sep 18$3.600.2612.7%1.93%14.60%3264
$195.00Aug 21$3.300.344.6%1.77%6.40%--42
$200.00Aug 21$2.250.267.3%1.21%8.51%194
$220.00Sep 18$2.150.1818.0%1.15%19.19%--96
$210.00Aug 21$1.250.1512.7%0.67%13.34%2719

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 1,133
Total Puts 326
Put/Call Ratio 0.29
Net Difference 807

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,441
Total Puts 579
Average Put/Call Ratio 1.10
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