Tour v492
IT
GARTNER INC
$184.82 -0.85%
(8/5 18:53) ◀
|
Thursday, August 6, 2026 (6:49pm)
January 2026
|
▶
◀ 8/6 18:49

Option Volume

Detail
ℹ
Current (08/06) 1,343
Calls: 1,043 (78%)
Puts: 300 (22%)
Prior (08/05) 719
Calls: 325 (45%)
Puts: 394 (55%)
Current vs Prior +86.79%
Calls: +220.92% (Calls)
Puts: -23.86% (Puts)
Prior 7-Day Total 7,530
Calls: 5,343 (71%)
Puts: 2,187 (29%)
Prior 7-Day Average 1,075
Calls: 763 (71%)
Puts: 312 (29%)
Current vs Prior 7-Day Avg +24.85%
Calls: +36.65%
Puts: -3.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.03M
Calls: $1.76M (87%)
Puts: $263.2K (13%)
Prior (08/05) $1.24M
Calls: $418.3K (34%)
Puts: $819.3K (66%)
Current vs Prior +63.66%
Calls: +321.30%
Puts: -67.88%
Prior 7-Day Total $7.76M
Calls: $5.72M (74%)
Puts: $2.04M (26%)
Prior 7-Day Average $1.11M
Calls: $817.5K (74%)
Puts: $290.9K (26%)
Current vs Prior 7-Day Avg +82.74%
Calls: +115.57%
Puts: -9.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.29
Prior (08/05) 1.21
Current vs Prior -76.27%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -71.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,209
Calls: 2,539 (79%)
Puts: 670 (21%)
Prior (08/05) 6,411
Calls: 4,667 (73%)
Puts: 1,744 (27%)
Current vs Prior -49.95%
Prior 7-Day Total 51,874
Calls: 36,881 (71%)
Puts: 14,993 (29%)
Prior 7-Day Average 7,410
Calls: 5,268 (71%)
Puts: 2,141 (29%)
Current vs Prior 7-Day Avg -56.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.63% | 15.18%
Prior 9.87% | 15.18%
Current vs Prior -2.43% | -0.03%
Prior 7-Day Avg 13.73% | 18.27%
Current vs 7-Day Avg -29.85% | -16.93%
Prior 7-Day Eod 9.87% | 15.18%
Current vs 7-Day Eod -2.43% | -0.03%
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 20.35% | 16.42%
Calls: 22.26% | 14.15%
Puts: 18.43% | 18.69%
Current vs 7-Day Avg +43.17% | +13.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.76M) vs puts ($263.2K). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (83% higher). Above-average activity with volume up 87% vs prior.

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 NEUTRAL
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 2 of results (avg 8.6%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1815.0016.20$15.607.7%1740.60345
$190.00Sep 1810.1011.10$10.609.4%1320.47404
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. 6 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2120.6022.90$21.7510.6%30.8732
$175.00Aug 2112.3014.90$13.6019.1%10.72--
$180.00Aug 219.8011.70$10.7517.7%50.6442
$180.00Sep 1815.0016.20$15.607.7%1740.60345
$185.00Sep 1812.0014.80$13.4020.9%1310.54257
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 716, top 174)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1815.0016.20$15.607.7%1740.60345
$190.00Sep 1810.1011.10$10.609.4%1320.47404
$185.00Sep 1812.0014.80$13.4020.9%1310.54257
$200.00Sep 186.507.40$6.9512.9%750.36--
$195.00Sep 188.109.70$8.9018.0%520.42327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 185.006.70$5.8529.1%270.2841
$180.00Aug 213.206.00$4.6060.9%250.3666
$175.00Sep 187.008.80$7.9022.8%130.349
$180.00Sep 189.0011.10$10.0520.9%130.4048
$185.00Sep 1811.4013.50$12.4516.9%130.4715

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.5%, max 9.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1851.1%49.7%3.0%9029
$190.00Aug 21Sep 1851.5%50.3%2.5%152552
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Sep 1853.9%49.2%9.7%2941
$175.00Aug 21Sep 1853.4%50.1%6.7%149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 11.50, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Sep 18$1.57$8.43$1.575.37$211.57
$200.00$210.00Sep 18$2.20$7.80$2.203.55$202.20
$190.00$200.00Aug 21$3.02$6.98$3.022.31$193.02
$190.00$195.00Sep 18$1.70$3.30$1.701.94$191.70
$195.00$200.00Sep 18$1.95$3.05$1.951.56$196.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.40$4.60$0.4011.50$164.60
$180.00$175.00Aug 21$0.95$4.05$0.954.26$179.05
$170.00$165.00Aug 21$1.00$4.00$1.004.00$169.00
$175.00$170.00Aug 21$1.30$3.70$1.302.85$173.70
$175.00$170.00Sep 18$2.05$2.95$2.051.44$172.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.41, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$175.00Aug 21$8.15$8.15$1.854.41$173.15
$180.00$185.00Aug 21$3.05$3.05$1.951.56$183.05
$175.00$180.00Aug 21$2.85$2.85$2.151.33$177.85
$185.00$190.00Sep 18$2.80$2.80$2.201.27$187.80
$180.00$185.00Sep 18$2.20$2.20$2.800.79$182.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$2.45$2.45$2.550.96$182.55
$185.00$180.00Sep 18$2.40$2.40$2.600.92$182.60
$180.00$175.00Sep 18$2.15$2.15$2.850.75$177.85
$175.00$170.00Sep 18$2.05$2.05$2.950.69$172.95
$175.00$170.00Aug 21$1.30$1.30$3.700.35$173.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.79, cheapest $3.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$4.2751.1%49.7%
$180.00Aug 21Sep 18$4.8547.2%49.9%
$190.00Aug 21Sep 18$4.9051.5%50.3%
$185.00Aug 21Sep 18$5.7048.4%49.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$3.5053.9%49.2%
$175.00Aug 21Sep 18$4.2553.4%50.1%
$185.00Aug 21Sep 18$5.4048.4%49.5%
$180.00Aug 21Sep 18$5.4547.2%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.98% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$7.70$7.05$14.75$170.25$199.757.98%
$180.00Aug 21$10.75$4.60$15.35$164.65$195.358.31%
$175.00Aug 21$13.60$3.65$17.25$157.75$192.259.33%
$165.00Aug 21$21.75$1.35$23.10$141.90$188.1012.50%
$180.00Sep 18$15.60$10.05$25.65$154.35$205.6513.88%
$185.00Sep 18$13.40$12.45$25.85$159.15$210.8513.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 2.18% of stock, avg 7.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Aug 21$2.68$1.35$4.03$160.97$204.03
$200.00$170.00Aug 21$2.68$2.35$5.03$164.97$205.03
$200.00$175.00Aug 21$2.68$3.65$6.33$168.67$206.33
$190.00$165.00Aug 21$5.70$1.35$7.05$157.95$197.05
$200.00$180.00Aug 21$2.68$4.60$7.28$172.72$207.28
$190.00$170.00Aug 21$5.70$2.35$8.05$161.95$198.05
$220.00$170.00Sep 18$3.18$5.85$9.03$160.97$229.03
$190.00$175.00Aug 21$5.70$3.65$9.35$165.65$199.35
$200.00$185.00Aug 21$2.68$7.05$9.73$175.27$209.73
$190.00$180.00Aug 21$5.70$4.60$10.30$169.70$200.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 32.33, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/190Sep 18$4.85$0.1532.33$170.15$189.85
170/175180/185Aug 21$4.35$0.656.69$170.65$184.35
180/185195/200Sep 18$4.35$0.656.69$180.65$199.35
170/175180/185Sep 18$4.25$0.755.67$170.75$184.25
175/180195/200Sep 18$4.10$0.904.56$175.90$199.10
180/185190/195Sep 18$4.10$0.904.56$180.90$194.10
165/170180/185Aug 21$4.05$0.954.26$165.95$184.05
170/175195/200Sep 18$4.00$1.004.00$171.00$199.00
165/170175/180Aug 21$3.85$1.153.35$166.15$178.85
175/180190/195Sep 18$3.85$1.153.35$176.15$193.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Sep 18$0.63$9.3714.87
$180.00$185.00$190.00Aug 21$1.05$3.953.76
$185.00$190.00$195.00Sep 18$1.10$3.903.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.10$4.9049.00
$175.00$180.00$185.00Sep 18$0.25$4.7519.00
$165.00$170.00$175.00Aug 21$0.30$4.7015.67
$160.00$165.00$170.00Aug 21$0.60$4.407.33
$175.00$180.00$185.00Aug 21$1.50$3.502.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.61, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$1.61$8.39
$200.00$210.001:2Sep 18-$2.55$7.45
$165.00$175.001:2Aug 21-$5.45$4.55
$185.00$190.001:2Aug 21-$3.70$1.30
$180.00$185.001:2Aug 21-$4.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Aug 21-$0.35$4.65
$165.00$160.001:2Aug 21-$0.55$4.45
$175.00$170.001:2Aug 21-$1.05$3.95
$185.00$180.001:2Aug 21-$2.15$2.85
$180.00$175.001:2Aug 21-$2.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.49%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$12.000.540.1%6.49%6.59%131257
$190.00Sep 18$10.100.472.8%5.46%8.27%132404
$195.00Sep 18$8.100.425.5%4.38%9.89%52327
$185.00Aug 21$6.900.530.1%3.73%3.83%644
$200.00Sep 18$6.500.368.2%3.52%11.73%75--
$190.00Aug 21$5.000.432.8%2.71%5.51%20148
$210.00Sep 18$3.700.2613.6%2.00%15.63%3--
$220.00Sep 18$2.250.1919.0%1.22%20.25%196
$200.00Aug 21$2.150.258.2%1.16%9.38%1529

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, 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 $15.00/$16.20) — try a limit near $15.00. Also watch the $185.00 03-19 call last traded $16.00 on 07/30 (now $31.00/$34.00) — try a limit near $31.00; the $180.00 12-18 call last traded $12.20 on 07/31 (now $25.60/$28.10) — try a limit near $25.60. Most tradeable put: the $150.00 12-18 put last traded $24.20 on 07/24 (now $7.20/$8.20) — try a limit near $7.70.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$6.90$8.50$7.70$4.80 07/29$0.53–$9.40$6.9044
$185.00Sep 18$12.00$14.80$13.40$3.30 07/30$1.27–$14.30$12.00257
$185.00Dec 18$23.00$25.50$24.25$12.00 07/30$4.95–$25.65$23.00121
$185.00Mar 19$31.00$34.00$32.50$16.00 07/30$9.35–$33.75$31.004
$180.00Aug 21$9.80$11.70$10.75$1.90 07/31$0.75–$12.15$9.8042
$180.00Sep 18$15.00$16.20$15.60$8.90 07/29$1.48–$16.95$15.00345
$180.00Dec 18$25.60$28.10$26.85$12.20 07/31$5.70–$28.15$25.60173
$190.00Aug 21$5.00$6.40$5.70$1.22 07/30$0.50–$7.20$5.00148
$190.00Sep 18$10.10$11.10$10.60$6.40 07/29$0.88–$11.65$10.10404
$190.00Dec 18$20.50$23.10$21.80$9.21 07/31$4.25–$23.90$20.50--
$175.00Aug 21$12.30$14.90$13.60$7.60 07/29$0.70–$15.30$12.30--
$175.00Sep 18$17.80$19.40$18.60$8.20 07/28$1.92–$19.60$17.80--
$175.00Dec 18$28.20$30.80$29.50$14.10 07/30$6.50–$30.65$28.20--
$195.00Aug 21$3.30$4.50$3.90$3.00 07/29$0.48–$4.90$3.30--
$195.00Sep 18$8.10$9.70$8.90$2.55 07/30$0.70–$10.00$8.10327
$195.00Dec 18$18.40$21.30$19.85$7.70 07/31$3.60–$21.55$18.40--
$170.00Aug 21$16.40$18.80$17.60$4.50 07/30$1.58–$19.10$16.40--
$170.00Sep 18$20.80$23.20$22.00$6.45 07/31$2.20–$23.10$20.80--
$170.00Dec 18$31.00$33.60$32.30$16.60 07/30$7.70–$33.35$31.00--
$170.00Mar 19$38.40$42.00$40.20$13.00 07/22$12.05–$41.35$38.40--
$200.00Aug 21$2.15$3.20$2.68$0.50 07/30$0.38–$3.80$2.1529
$200.00Sep 18$6.50$7.40$6.95$1.85 07/30$0.60–$8.00$6.50--
$200.00Dec 18$16.60$19.20$17.90$8.20 07/30$3.28–$19.75$16.60455
$200.00Mar 19$24.50$27.80$26.15$16.90 07/28$6.80–$28.25$24.509
$165.00Aug 21$20.60$22.90$21.75$5.00 07/31$1.43–$22.85$20.6032
$165.00Sep 18$23.70$26.30$25.00$7.95 07/31$2.88–$26.75$23.70--
$165.00Dec 18$33.80$36.10$34.95$25.45 07/29$8.65–$36.90$33.80--
$165.00Mar 19$41.00$43.90$42.45$22.80 07/30$13.70–$43.90$41.00--
$160.00Aug 21$24.90$27.40$26.15$6.64 07/31$2.13–$27.40$24.90--
$160.00Sep 18$27.50$30.30$28.90$12.90 07/28$3.50–$30.20$27.50--
$160.00Dec 18$36.90$40.30$38.60$19.10 07/30$9.45–$39.40$36.90--
$210.00Sep 18$3.70$5.80$4.75$2.70 07/29$0.53–$4.80$3.70--
$210.00Dec 18$13.10$15.70$14.40$6.40 07/30$2.85–$16.00$13.10--
$155.00Aug 21$29.60$32.50$31.05$9.50 07/30$2.93–$31.95$29.60--
$155.00Sep 18$31.50$34.90$33.20$12.70 07/30$4.05–$34.35$31.50--
$155.00Dec 18$40.00$42.70$41.35$23.50 07/28$11.20–$42.80$40.00--
$150.00Aug 21$34.40$37.40$35.90$10.90 07/31$3.58–$37.35$34.40--
$150.00Sep 18$36.00$39.00$37.50$15.10 07/30$6.00–$38.75$36.00--
$150.00Dec 18$43.30$46.50$44.90$23.00 07/30$12.70–$46.40$43.30--
$150.00Mar 19$50.00$52.50$51.25$38.36 07/29$18.60–$52.70$50.00--
$220.00Sep 18$2.25$4.10$3.18$2.50 07/29$0.50–$3.18$2.5096
$220.00Dec 18$10.20$12.70$11.45$2.12 07/23$1.73–$12.70$10.20--
$145.00Aug 21$39.30$42.40$40.85$14.90 07/30$5.15–$42.10$39.30--
$145.00Sep 18$40.60$43.30$41.95$15.90 07/30$7.55–$43.25$40.60--
$145.00Dec 18$47.00$50.00$48.50$35.76 07/29$14.55–$49.90$47.00--
$145.00Mar 19$53.00$55.90$54.45$22.86 07/21$19.90–$56.15$53.00--
$140.00Aug 21$44.20$47.40$45.80$17.60 07/30$6.40–$46.65$44.20--
$140.00Sep 18$45.30$48.10$46.70$25.92 07/28$9.15–$47.95$45.30--
$140.00Dec 18$50.60$53.90$52.25$24.60 07/27$16.05–$53.60$50.60--
$140.00Mar 19$56.50$59.40$57.95$24.50 07/24$21.75–$59.45$56.50--
$230.00Sep 18$1.25$2.90$2.08$1.44 07/29$0.40–$2.40$1.44--
$230.00Dec 18$8.10$10.30$9.20$6.41 07/29$1.70–$10.45$8.10--
$135.00Aug 21$49.10$52.40$50.75$26.10 07/28$8.70–$51.65$49.10--
$135.00Sep 18$50.00$52.90$51.45$15.20 07/24$10.65–$52.65$50.00--
$135.00Dec 18$54.80$57.90$56.35$27.25 07/27$18.55–$57.50$54.80--
$135.00Mar 19$60.00$63.10$61.55$22.28 07/23$24.05–$62.85$60.00--
$130.00Aug 21$54.10$57.40$55.75$11.95 07/22$11.20–$56.60$54.10--
$130.00Dec 18$59.00$61.80$60.40$33.20 07/31$20.65–$61.55$59.00--
$240.00Sep 18$0.05$2.20$1.13$0.30 07/10$0.35–$2.60$0.30--
$240.00Dec 18$6.50$8.30$7.40$3.80 07/28$1.27–$8.65$6.50--
$125.00Aug 21$59.10$62.30$60.70$29.38 07/30$13.75–$61.55$59.10--
$125.00Dec 18$63.30$66.20$64.75$36.35 07/31$23.15–$65.75$63.30--
$120.00Aug 21$64.00$66.70$65.35$25.10 07/17$17.00–$66.45$64.00--
$120.00Dec 18$67.70$71.10$69.40$29.40 07/16$25.80–$70.50$67.70--
$120.00Mar 19$71.40$75.10$73.25$44.62 07/31$31.15–$74.35$71.40--
$250.00Sep 18$0.00$1.50$0.75$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$5.20$6.50$5.85$2.56 07/31$1.02–$6.85$5.20--
$115.00Aug 21$69.00$72.40$70.70$19.19 06/18$21.15–$71.40$69.00--
$115.00Dec 18$72.20$75.70$73.95$30.14 07/10$29.00–$74.85$72.20--
$110.00Dec 18$76.80$79.50$78.15$34.55 07/15$31.90–$79.60$76.80--
$110.00Mar 19$79.90$83.40$81.65$42.30 07/24$36.65–$82.35$79.90--
$260.00Dec 18$4.00$6.80$5.40$4.00 07/29$1.13–$5.65$4.00--
$105.00Aug 21$79.00$82.20$80.60$45.95 07/30$29.50–$81.60$79.00--
$100.00Dec 18$86.20$89.20$87.70$54.25 06/12$38.90–$88.90$86.20--
$100.00Mar 19$88.60$92.10$90.35$59.98 07/31$42.95–$91.10$88.60--
$270.00Sep 18$0.00$2.30$1.15$1.34 06/04$0.75–$2.40$1.15--
$95.00Aug 21$88.90$92.20$90.55$57.60 07/30$38.20–$91.60$88.90--
$95.00Sep 18$89.30$92.60$90.95$43.17 07/01$39.10–$92.00$89.30--
$95.00Dec 18$91.00$94.20$92.60$43.10 06/24$43.00–$93.65$91.00--
$90.00Aug 21$93.90$97.40$95.65$38.39 06/22$43.00–$96.40$93.90--
$90.00Sep 18$94.20$97.50$95.85$46.50 06/17$43.75–$96.90$94.20--
$280.00Dec 18$1.80$4.40$3.10$2.00 07/29$0.75–$3.80$2.00--
$85.00Dec 18$100.50$104.00$102.25$55.65 07/01$51.30–$103.25$100.50--
$80.00Dec 18$105.30$108.60$106.95$53.80 07/23$55.50–$108.15$105.30--
$80.00Mar 19$107.00$109.50$108.25$90.00 07/29$57.95–$109.50$107.00--
$290.00Dec 18$1.60$3.70$2.65$1.70 07/31$0.65–$2.83$1.70--
$75.00Dec 18$110.20$113.70$111.95$61.00 06/26$60.25–$112.85$110.20--
$70.00Mar 19$115.60$119.60$117.60$88.88 07/30$66.45–$118.85$115.60--
$300.00Dec 18$0.30$2.70$1.50$1.00 07/28$0.55–$2.75$1.00--
$310.00Dec 18$0.20$3.60$1.90$0.86 07/08$0.75–$2.73$0.86--
$380.00Dec 18$0.25$0.85$0.55--$0.55–$0.55—$0.2553
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Dec 18$20.40$23.50$21.95$43.60 07/27$21.80–$55.65$21.95--
$185.00Sep 18$11.40$13.50$12.45--$11.90–$36.50$11.4015
$185.00Aug 21$5.90$8.20$7.05--$7.05–$7.05—$5.9033
$180.00Sep 18$9.00$11.10$10.05$28.40 07/28$9.25–$48.20$10.0548
$180.00Dec 18$18.50$21.10$19.80$46.60 07/24$19.05–$51.30$19.80--
$180.00Aug 21$3.20$6.00$4.60--$4.60–$4.60—$3.2066
$190.00Aug 21$8.70$10.70$9.70$27.70 07/29$9.70–$57.45$9.70--
$190.00Dec 18$23.90$26.00$24.95$58.40 06/29$24.25–$60.00$24.95--
$175.00Aug 21$3.00$4.30$3.65$17.00 07/29$3.55–$43.40$3.65--
$175.00Dec 18$15.90$18.40$17.15$45.91 06/17$16.65–$46.90$17.15--
$175.00Sep 18$7.00$8.80$7.90--$7.20–$28.35$7.009
$195.00Dec 18$26.00$29.00$27.50$71.06 06/22$27.30–$64.50$27.50--
$170.00Aug 21$1.75$2.95$2.35$22.50 07/31$2.28–$38.50$2.35--
$170.00Sep 18$5.00$6.70$5.85$16.65 07/29$5.60–$39.05$5.8541
$170.00Dec 18$14.00$15.40$14.70$28.10 07/28$14.50–$42.65$14.70--
$170.00Mar 19$18.70$22.30$20.50$36.20 07/30$20.15–$46.00$20.50--
$200.00Aug 21$15.40$18.00$16.70$36.26 07/29$16.25–$67.70$16.70--
$200.00Sep 18$20.20$22.30$21.25$40.00 06/05$20.35–$67.85$21.25--
$200.00Dec 18$29.30$32.10$30.70$50.00 07/28$30.30–$69.10$30.70--
$165.00Aug 21$0.90$1.80$1.35$11.06 07/29$1.35–$33.75$1.35--
$165.00Sep 18$4.00$5.10$4.55$14.12 07/29$4.25–$34.90$4.55--
$165.00Dec 18$12.10$13.10$12.60$34.20 07/24$12.60–$38.95$12.60--
$165.00Mar 19$16.90$19.80$18.35$33.16 07/31$17.90–$42.20$18.35--
$160.00Aug 21$0.40$1.50$0.95$13.00 07/30$0.70–$29.35$0.95--
$160.00Sep 18$2.80$4.50$3.65$28.66 07/01$3.18–$30.80$3.65--
$160.00Dec 18$10.30$12.70$11.50$25.80 07/27$11.00–$35.25$11.50--
$160.00Mar 19$14.70$18.10$16.40$28.20 07/28$16.00–$38.70$16.40--
$210.00Dec 18$35.30$38.60$36.95$74.91 07/08$36.55–$78.20$36.95--
$155.00Aug 21$0.00$1.10$0.55$12.45 07/30$0.55–$25.10$0.55--
$155.00Sep 18$2.10$2.85$2.48$15.30 07/30$2.30–$26.50$2.48--
$155.00Dec 18$8.60$10.80$9.70$22.80 07/27$9.20–$31.70$9.70--
$155.00Mar 19$12.40$16.10$14.25$31.55 07/24$14.00–$34.80$14.25--
$150.00Aug 21$0.05$1.75$0.90$8.40 07/30$0.45–$21.10$0.90--
$150.00Sep 18$1.55$1.95$1.75$13.60 07/27$1.75–$22.60$1.75--
$150.00Dec 18$7.20$8.20$7.70$24.20 07/24$7.70–$28.20$7.7073
$150.00Mar 19$11.50$13.70$12.60$22.30 07/30$12.45–$32.25$12.60--
$220.00Sep 18$34.70$38.40$36.55$89.76 06/30$36.05–$87.55$36.55--
$220.00Dec 18$42.60$45.70$44.15$80.76 07/24$43.55–$87.90$44.15--
$145.00Aug 21$0.00$1.50$0.75$7.15 07/30$0.33–$17.45$0.75--
$145.00Sep 18$0.00$1.50$0.75$10.20 07/30$0.75–$19.40$0.75--
$145.00Dec 18$5.90$6.50$6.20$12.65 07/29$6.20–$24.85$6.20--
$145.00Mar 19$9.80$12.40$11.10$30.00 07/23$10.70–$28.45$11.10--
$140.00Aug 21$0.00$0.60$0.30$5.31 07/31$0.20–$14.20$0.30--
$140.00Sep 18$0.65$1.20$0.93$7.90 07/31$0.93–$16.15$0.93--
$140.00Dec 18$4.00$6.40$5.20$15.30 07/27$5.20–$22.05$5.20--
$140.00Mar 19$7.00$10.00$8.50$17.44 07/30$8.50–$25.85$8.50--
$230.00Dec 18$50.80$53.10$51.95$100.25 06/24$50.95–$97.55$51.95--
$135.00Aug 21$0.00$2.60$1.30$3.60 07/31$0.15–$11.25$1.30--
$135.00Sep 18$0.20$1.50$0.85$6.35 07/30$0.75–$13.25$0.85116
$135.00Dec 18$3.90$4.50$4.20$8.80 07/29$4.10–$19.20$4.20--
$135.00Mar 19$6.50$9.40$7.95$21.20 07/21$7.95–$22.70$7.95--
$130.00Aug 21$0.00$1.50$0.75$2.70 07/30$0.30–$8.70$0.75--
$130.00Sep 18$0.10$1.15$0.63$4.90 07/30$0.50–$11.05$0.63195
$130.00Dec 18$2.85$4.80$3.83$10.80 07/30$3.45–$16.45$3.83--
$130.00Mar 19$5.80$8.70$7.25$18.80 07/21$6.85–$20.35$7.25--
$240.00Dec 18$58.30$61.50$59.90$101.20 07/07$59.35–$107.55$59.90--
$125.00Aug 21$0.00$0.15$0.08$1.80 07/31$0.08–$6.60$0.0874
$125.00Sep 18$0.00$1.50$0.75$2.48 07/29$0.35–$8.90$0.75--
$125.00Dec 18$2.50$4.10$3.30$9.00 07/30$2.73–$14.00$3.30--
$120.00Aug 21$0.00$2.55$1.27$1.40 07/30$0.05–$4.75$1.27--
$120.00Sep 18$0.05$1.00$0.53$2.40 07/30$0.45–$6.55$0.53--
$120.00Dec 18$1.45$2.75$2.10$7.20 07/30$2.10–$11.85$2.10--
$120.00Mar 19$3.70$6.20$4.95$14.00 07/21$4.95–$15.45$4.95--
$250.00Dec 18$66.90$69.90$68.40$117.60 06/18$67.75–$117.75$68.40--
$115.00Aug 21$0.00$2.60$1.30$0.82 07/30$0.05–$3.45$0.82--
$115.00Sep 18$0.00$2.00$1.00$3.38 07/24$0.40–$4.90$1.00--
$115.00Dec 18$1.10$3.00$2.05$6.20 07/27$1.78–$10.20$2.05--
$115.00Mar 19$3.10$5.20$4.15$8.00 07/28$4.05–$12.90$4.15--
$110.00Aug 21$0.00$0.05$0.03$0.63 07/30$0.03–$2.60$0.03--
$110.00Sep 18$0.00$2.30$1.15$3.20 07/21$1.15–$3.73$1.15--
$110.00Dec 18$0.95$3.30$2.13$5.00 07/30$1.35–$8.30$2.13--
$260.00Dec 18$75.30$78.40$76.85$119.60 06/17$75.75–$127.55$76.85--
$105.00Aug 21$0.00$2.55$1.27$1.40 07/22$0.50–$1.80$1.27--
$105.00Sep 18$0.00$2.40$1.20$1.50 07/30$0.88–$3.20$1.20--
$105.00Dec 18$0.90$2.55$1.73$6.00 07/21$1.20–$6.70$1.73--
$100.00Aug 21$0.00$2.10$1.05$0.32 07/31$0.28–$1.75$0.32--
$100.00Sep 18$0.00$2.50$1.25$0.80 07/30$0.45–$2.03$0.80--
$100.00Dec 18$0.90$1.20$1.05$3.30 07/28$0.60–$5.40$1.05--
$100.00Mar 19$0.65$3.70$2.18$4.98 07/31$2.18–$7.75$2.18--
$95.00Sep 18$0.00$2.30$1.15$1.45 06/29$0.95–$2.15$1.15--
$95.00Dec 18$0.05$2.00$1.02$2.30 07/30$0.90–$4.20$1.02--
$90.00Aug 21$0.00$3.40$1.70$0.41 07/14$0.25–$1.80$0.41--
$90.00Sep 18$0.00$2.30$1.15$0.61 07/28$0.23–$2.00$0.61--
$90.00Dec 18$0.00$2.85$1.43$2.55 06/17$0.70–$3.55$1.43--
$85.00Aug 21$0.00$3.60$1.80$0.41 07/10$0.23–$2.50$0.41--
$85.00Sep 18$0.00$2.15$1.08$0.65 07/10$0.53–$1.80$0.65--
$85.00Dec 18$0.00$2.10$1.05$3.05 07/09$1.05–$2.72$1.05--
$80.00Sep 18$0.00$2.30$1.15$0.45 07/15$0.40–$1.75$0.45--
$80.00Dec 18$0.00$2.20$1.10$1.42 07/20$0.75–$2.25$1.10--
$80.00Mar 19$0.00$3.80$1.90$2.55 07/20$1.00–$3.48$1.90--
$75.00Dec 18$0.00$2.30$1.15$2.05 07/09$0.75–$2.40$1.15--
$65.00Dec 18$0.00$2.30$1.15$1.35 07/14$0.40–$1.90$1.15--
$390.00Dec 18$202.90$206.20$204.55$249.88 07/13$203.75–$257.75$204.55--
$400.00Dec 18$212.90$216.20$214.55$248.54 07/31$213.75–$267.75$214.55--

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 1,043
Total Puts 300
Put/Call Ratio 0.29
Net Difference 743

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,343
Total Puts 2,187
Average Put/Call Ratio 1.02
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