Tour v297
IT
GARTNER INC
$140.80 +4.21%
$140.03 (-0.55%)🌙
as of 07/07 06:39 PM
(7/6 18:36) ◀
|
Tuesday, July 7, 2026 (6:39pm)
January 2026
|
▶ (7/8 18:40)
◀ 7/7 18:39 ▶

Option Volume

Detail
ℹ
Current (07/07) 419
Calls: 385 (92%)
Puts: 34 (8%)
Prior (07/06) 66
Calls: 39 (59%)
Puts: 27 (41%)
Current vs Prior +534.85%
Calls: +887.18% (Calls)
Puts: +25.93% (Puts)
Prior 7-Day Total 2,182
Calls: 701 (32%)
Puts: 1,481 (68%)
Prior 7-Day Average 311
Calls: 100 (32%)
Puts: 211 (68%)
Current vs Prior 7-Day Avg +34.42%
Calls: +284.45%
Puts: -83.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $374.4K
Calls: $346.2K (92%)
Puts: $28.2K (8%)
Prior (07/06) $57.5K
Calls: $40.8K (71%)
Puts: $16.7K (29%)
Current vs Prior +550.77%
Calls: +748.43%
Puts: +68.61%
Prior 7-Day Total $2.70M
Calls: $505.7K (19%)
Puts: $2.19M (81%)
Prior 7-Day Average $385.7K
Calls: $72.2K (19%)
Puts: $313.4K (81%)
Current vs Prior 7-Day Avg -2.92%
Calls: +379.23%
Puts: -91.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.09
Prior (07/06) 0.69
Current vs Prior -87.24%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg -94.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 1,741
Calls: 1,466 (84%)
Puts: 275 (16%)
Prior (07/06) 1,239
Calls: 1,085 (88%)
Puts: 154 (12%)
Current vs Prior +40.52%
Prior 7-Day Total 16,506
Calls: 7,701 (47%)
Puts: 8,805 (53%)
Prior 7-Day Average 2,358
Calls: 1,100 (47%)
Puts: 1,257 (53%)
Current vs Prior 7-Day Avg -26.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.88% | 18.64%8.88% | 18.64%
Prior 9.84% | 18.54%9.84% | 18.54%
Current vs Prior -9.81% | +0.56%-9.81% | +0.56%
Prior 7-Day Avg 10.64% | 19.16%9.84% | 18.54%
Current vs 7-Day Avg -16.59% | -2.67%-9.81% | +0.56%
Prior 7-Day Eod 9.84% | 18.54%-- | --
Current vs 7-Day Eod -9.81% | +0.56%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Prior 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.06% | 15.14%
Calls: 19.19% | 13.03%
Puts: 16.91% | 17.24%
Current vs 7-Day Avg +5.28% | +11.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($346.2K) vs puts ($28.2K). Massive premium surge with dollar volume up 551% vs prior. Unusually high activity with volume up 535% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (385 calls vs 34 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 9.1%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2114.2015.50$14.858.8%210.62114
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2119.1021.00$20.059.5%10.63--

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 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1719.8023.00$21.4015.0%50.95--
$125.00Jul 1714.7017.60$16.1518.0%10.91--
$120.00Aug 2123.8026.90$25.3512.2%20.80--
$135.00Jul 177.109.60$8.3529.9%20.6965
$135.00Aug 2114.2015.50$14.858.8%210.62114
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1717.9021.50$19.7018.3%10.90--
$150.00Jul 179.3012.70$11.0030.9%10.7514
$155.00Aug 2119.1021.00$20.059.5%10.63--
$145.00Aug 2112.4015.30$13.8520.9%10.5110

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 96, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2114.2015.50$14.858.8%210.62114
$150.00Aug 217.609.30$8.4520.1%130.4232
$145.00Jul 172.403.90$3.1547.6%60.3737
$145.00Aug 219.5011.30$10.4017.3%60.4965
$120.00Jul 1719.8023.00$21.4015.0%50.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.104.40$2.75120.0%90.3259
$125.00Aug 214.207.20$5.7052.6%70.26--
$130.00Jul 170.103.40$1.75188.6%20.2150
$140.00Jul 173.806.00$4.9044.9%20.4839
$130.00Aug 216.107.00$6.5513.7%20.3193

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.0%, max 11.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2166.3%59.7%11.1%7--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2160.3%58.6%2.9%4143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 4.88, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$1.03$3.97$1.033.85$151.03
$145.00$150.00Jul 17$1.37$3.63$1.372.65$146.37
$150.00$165.00Aug 21$4.25$10.75$4.252.53$154.25
$145.00$150.00Aug 21$1.95$3.05$1.951.56$146.95
$140.00$145.00Jul 17$2.00$3.00$2.001.50$142.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.85$4.15$0.854.88$129.15
$135.00$130.00Jul 17$1.00$4.00$1.004.00$134.00
$140.00$135.00Jul 17$2.15$2.85$2.151.33$137.85
$145.00$130.00Aug 21$7.30$7.70$7.301.05$137.70
$150.00$140.00Jul 17$6.10$3.90$6.100.64$143.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.69, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$135.00Jul 17$7.80$7.80$2.203.55$132.80
$120.00$135.00Aug 21$10.50$10.50$4.502.33$130.50
$135.00$140.00Jul 17$3.20$3.20$1.801.78$138.20
$135.00$145.00Aug 21$4.45$4.45$5.550.80$139.45
$140.00$145.00Jul 17$2.00$2.00$3.000.67$142.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Jul 17$8.70$8.70$1.306.69$151.30
$155.00$145.00Aug 21$6.20$6.20$3.801.63$148.80
$150.00$140.00Jul 17$6.10$6.10$3.901.56$143.90
$145.00$130.00Aug 21$7.30$7.30$7.700.95$137.70
$140.00$135.00Jul 17$2.15$2.15$2.850.75$137.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.83, cheapest $3.95)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$3.9566.3%59.7%
$135.00Jul 17Aug 21$6.5054.0%58.5%
$150.00Jul 17Aug 21$6.6755.8%62.0%
$145.00Jul 17Aug 21$7.2555.8%62.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$4.8060.3%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.14% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$5.15$4.90$10.05$129.95$150.057.14%
$135.00Jul 17$8.35$2.75$11.10$123.90$146.107.88%
$150.00Jul 17$1.78$11.00$12.78$137.22$162.789.08%
$145.00Aug 21$10.40$13.85$24.25$120.75$169.2517.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.78% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Jul 17$0.75$1.75$2.50$127.50$157.50
$155.00$135.00Jul 17$0.75$2.75$3.50$131.50$158.50
$150.00$130.00Jul 17$1.78$1.75$3.53$126.47$153.53
$150.00$135.00Jul 17$1.78$2.75$4.53$130.47$154.53
$145.00$130.00Jul 17$3.15$1.75$4.90$125.10$149.90
$155.00$140.00Jul 17$0.75$4.90$5.65$134.35$160.65
$145.00$135.00Jul 17$3.15$2.75$5.90$129.10$150.90
$150.00$140.00Jul 17$1.78$4.90$6.68$133.32$156.68
$145.00$140.00Jul 17$3.15$4.90$8.05$131.95$153.05
$165.00$125.00Aug 21$4.20$5.70$9.90$115.10$174.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.35, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/145150/165Aug 21$11.55$3.453.35$133.45$161.55
135/140145/150Jul 17$3.52$1.482.38$136.48$148.52
135/140150/155Jul 17$3.18$1.821.75$136.82$153.18
130/135140/145Jul 17$3.00$2.001.50$132.00$143.00
125/130145/150Aug 21$2.80$2.201.27$127.20$147.80
125/130135/145Aug 21$5.30$4.701.13$124.70$140.30
130/135145/150Jul 17$2.37$2.630.90$132.63$147.37
130/135150/155Jul 17$2.03$2.970.68$132.97$152.03
125/130150/165Aug 21$5.10$9.900.52$124.90$155.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.71, cheapest $0.34)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.34$4.6613.71
$140.00$145.00$150.00Jul 17$0.63$4.376.94
$135.00$140.00$145.00Jul 17$1.20$3.803.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$1.15$3.853.35
$140.00$150.00$160.00Jul 17$2.60$7.402.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-4.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 21-$4.35$10.65
$125.00$135.001:2Jul 17-$0.55$9.45
$145.00$150.001:2Jul 17-$0.41$4.59
$135.00$145.001:2Aug 21-$5.95$4.05
$140.00$145.001:2Jul 17-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Jul 17-$2.30$7.70
$140.00$135.001:2Jul 17-$0.60$4.40
$135.00$130.001:2Jul 17-$0.75$4.25
$155.00$145.001:2Aug 21-$7.65$2.35
$130.00$125.001:2Aug 21-$4.85$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.75%, avg 3.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$9.500.493.0%6.75%9.73%665
$150.00Aug 21$7.600.426.5%5.40%11.93%1332
$165.00Aug 21$3.900.2617.2%2.77%19.96%3--
$145.00Jul 17$2.400.373.0%1.70%4.69%637
$150.00Jul 17$1.100.246.5%0.78%7.32%537

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. 181 contracts (avg 580 vol/day, 181 traded recently)

IT averages only 580 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 $135.00 08-21 call last traded $9.70 on 06/30 (now $14.20/$15.50) — try a limit near $14.20. Also watch the $125.00 12-18 call last traded $21.60 on 06/25 (now $27.60/$31.70) — try a limit near $27.60; the $145.00 08-21 call last traded $8.10 on 07/01 (now $9.50/$11.30) — try a limit near $9.50. Most tradeable put: the $130.00 08-21 put last traded $11.20 on 06/30 (now $6.10/$7.00) — try a limit near $6.55.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$4.10$6.20$5.15$4.25 07/02$1.95–$24.85$4.2526
$140.00Aug 21$11.20$13.60$12.40$10.20 07/02$6.25–$12.40$11.20--
$140.00Sep 18$13.20$16.10$14.65$13.00 06/17$8.65–$31.00$13.20--
$140.00Dec 18$20.10$23.50$21.80$20.25 07/02$14.60–$38.50$20.25--
$145.00Jul 17$2.40$3.90$3.15$2.60 07/02$1.25–$20.85$2.6037
$145.00Aug 21$9.50$11.30$10.40$8.10 07/01$5.00–$10.40$9.5065
$145.00Sep 18$10.90$13.90$12.40$30.49 05/19$6.90–$27.85$12.40--
$145.00Dec 18$17.80$21.60$19.70$18.15 07/02$13.00–$35.45$18.1592
$135.00Jul 17$7.10$9.60$8.35$5.40 07/01$3.15–$28.85$7.1065
$135.00Aug 21$14.20$15.50$14.85$9.70 06/30$7.85–$14.85$14.20114
$135.00Sep 18$16.00$18.50$17.25$10.70 06/22$10.30–$34.55$16.00--
$135.00Dec 18$22.80$26.10$24.45$18.60 06/30$16.35–$41.55$22.80--
$150.00Jul 17$1.10$2.45$1.78$1.70 07/01$0.90–$17.60$1.7037
$150.00Aug 21$7.60$9.30$8.45$6.90 07/02$3.95–$8.45$7.6032
$150.00Sep 18$9.00$11.80$10.40$11.80 06/17$5.95–$25.60$10.40--
$150.00Dec 18$16.60$19.10$17.85$12.00 06/25$11.55–$33.50$16.60--
$130.00Jul 17$10.90$13.80$12.35$10.40 06/29$4.70–$33.10$10.90--
$130.00Aug 21$17.50$19.00$18.25$16.25 06/29$9.90–$18.25$17.50--
$130.00Dec 18$25.50$28.70$27.10$19.90 06/23$18.50–$44.55$25.50--
$155.00Jul 17$0.00$1.50$0.75$0.90 06/26$0.53–$14.50$0.7554
$155.00Aug 21$6.10$7.60$6.85$4.80 07/01$3.15–$6.85$6.10--
$155.00Sep 18$7.30$9.90$8.60$5.10 06/18$4.55–$22.55$7.30--
$155.00Dec 18$13.70$17.70$15.70$11.80 06/30$10.20–$30.95$13.70--
$125.00Jul 17$14.70$17.60$16.15$8.10 06/26$6.60–$37.55$14.70--
$125.00Dec 18$27.60$31.70$29.65$21.60 06/25$20.50–$47.90$27.6022
$160.00Jul 17$0.10$1.00$0.55$0.75 07/01$0.35–$11.55$0.55--
$160.00Aug 21$4.80$5.50$5.15$3.20 06/30$2.58–$5.15$4.80--
$160.00Sep 18$5.80$9.70$7.75$6.03 07/01$3.70–$20.15$6.03--
$160.00Dec 18$12.10$16.00$14.05$12.60 07/02$9.00–$28.50$12.60--
$120.00Jul 17$19.80$23.00$21.40$18.00 07/02$10.10–$42.15$19.80--
$120.00Aug 21$23.80$26.90$25.35$20.35 06/29$14.50–$25.35$23.80--
$120.00Dec 18$31.00$34.10$32.55$59.00 06/02$23.55–$51.30$32.55--
$165.00Jul 17$0.20$0.60$0.40$0.54 06/29$0.15–$9.20$0.40--
$165.00Aug 21$3.90$4.50$4.20$3.50 06/29$2.13–$4.20$3.90--
$165.00Sep 18$4.60$8.40$6.50$5.01 07/01$2.98–$17.70$5.01--
$165.00Dec 18$10.80$14.40$12.60$14.10 06/17$7.70–$25.75$12.60--
$115.00Aug 21$28.10$30.00$29.05$19.19 06/18$18.05–$29.05$28.10--
$170.00Jul 17$0.00$1.35$0.68$0.60 06/26$0.48–$7.55$0.60--
$170.00Aug 21$3.00$4.20$3.60$2.85 06/29$1.70–$3.60$3.0011
$170.00Sep 18$3.40$6.60$5.00$3.30 06/24$2.80–$15.90$3.40--
$170.00Dec 18$9.30$13.20$11.25$10.05 07/02$6.85–$23.65$10.0537
$110.00Dec 18$38.60$42.00$40.30$54.99 05/21$28.90–$58.45$40.30--
$175.00Jul 17$0.00$1.00$0.50$0.50 06/26$0.40–$5.95$0.50--
$175.00Aug 21$2.20$3.10$2.65$1.70 06/25$1.40–$3.10$2.20--
$175.00Sep 18$2.65$4.80$3.72$3.40 06/26$2.13–$13.60$3.40405
$175.00Dec 18$8.30$12.00$10.15$8.50 07/02$6.25–$21.55$8.5071
$180.00Jul 17$0.00$1.50$0.75$0.52 06/17$0.25–$4.70$0.52--
$180.00Sep 18$2.85$3.70$3.28$2.01 06/18$1.68–$12.15$2.85--
$180.00Dec 18$7.10$10.70$8.90$7.50 07/02$5.05–$19.70$7.50117
$100.00Jul 17$39.40$42.70$41.05$48.00 06/11$26.70–$61.40$41.05--
$100.00Sep 18$41.50$44.80$43.15$72.80 06/02$30.40–$63.25$43.15--
$100.00Dec 18$45.10$49.00$47.05$54.25 06/12$35.15–$66.45$47.05--
$185.00Jul 17$0.00$0.50$0.25$2.50 06/09$0.25–$3.60$0.25--
$185.00Sep 18$1.55$3.90$2.73$18.70 06/01$1.25–$10.50$2.73--
$185.00Dec 18$6.10$9.70$7.90$7.20 07/02$4.70–$18.00$7.20--
$95.00Sep 18$45.70$49.30$47.50$43.17 07/01$34.50–$67.95$45.70--
$95.00Dec 18$49.10$53.00$51.05$43.10 06/24$38.50–$70.90$49.10--
$190.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$2.75$0.03--
$190.00Sep 18$1.45$3.10$2.28$1.10 06/30$0.95–$9.40$1.45--
$190.00Dec 18$5.60$8.90$7.25$6.30 06/29$4.15–$16.30$6.30--
$90.00Aug 21$50.30$53.40$51.85$38.39 06/22$37.65–$51.85$50.30--
$90.00Sep 18$50.50$54.00$52.25$46.50 06/17$38.80–$72.65$50.50--
$195.00Jul 17$0.00$1.70$0.85$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$1.10$2.55$1.83$3.69 06/15$0.85–$8.15$1.83--
$195.00Dec 18$5.90$8.20$7.05$4.76 07/01$3.90–$14.85$5.90--
$85.00Dec 18$57.60$61.30$59.45$55.65 07/01$46.15–$79.05$57.60--
$200.00Jul 17$0.00$1.50$0.75$0.50 06/12$0.23–$2.25$0.50--
$200.00Aug 21$0.10$1.70$0.90$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.25$2.45$1.35$1.00 07/01$0.48–$7.10$1.00--
$200.00Dec 18$3.80$7.40$5.60$4.70 06/29$3.40–$13.55$4.70--
$80.00Dec 18$62.90$65.70$64.30$59.39 07/01$50.40–$83.95$62.90--
$75.00Dec 18$66.50$70.10$68.30$61.00 06/26$54.40–$88.45$66.50--
$210.00Jul 17$0.00$1.50$0.75$1.60 06/04$0.30–$2.35$0.75--
$210.00Sep 18$0.35$1.65$1.00$2.90 06/11$0.48–$4.45$1.00--
$210.00Dec 18$3.80$5.30$4.55$3.63 06/17$2.70–$11.25$3.80281
$220.00Jul 17$0.00$2.60$1.30$2.54 06/01$0.75–$2.40$1.30--
$220.00Sep 18$0.00$1.85$0.93$1.00 06/17$0.53–$4.10$0.93--
$220.00Dec 18$2.95$4.50$3.73$3.00 06/29$2.25–$9.35$3.00--
$230.00Sep 18$0.00$1.50$0.75$2.15 06/10$0.55–$3.22$0.75--
$230.00Dec 18$2.05$4.20$3.13$1.88 06/25$1.78–$7.95$2.05--
$240.00Sep 18$0.00$1.90$0.95$2.30 06/08$0.75–$2.68$0.95--
$240.00Dec 18$1.80$3.00$2.40$1.63 06/25$1.58–$6.40$1.80--
$250.00Sep 18$0.00$1.90$0.95$0.30 06/22$0.38–$2.40$0.30--
$250.00Dec 18$1.10$3.60$2.35$1.00 06/25$0.83–$5.45$1.10--
$260.00Dec 18$0.80$2.30$1.55$4.00 06/09$0.85–$4.30$1.55--
$270.00Sep 18$0.00$1.90$0.95$1.34 06/04$0.75–$2.40$0.95--
$280.00Dec 18$0.35$1.85$1.10$0.65 06/29$0.75–$3.43$0.65--
$290.00Dec 18$0.15$2.30$1.22$0.65 06/23$0.65–$2.70$0.65--
$300.00Sep 18$0.00$1.50$0.75$1.00 05/13$0.75–$1.75$0.75--
$300.00Dec 18$0.00$1.50$0.75$0.80 06/18$0.55–$2.70$0.75--
$310.00Dec 18$0.00$1.35$0.68$0.69 06/23$0.53–$2.40$0.68--
$380.00Dec 18$0.05$0.70$0.38$0.20 06/22$0.18–$1.28$0.20--
$390.00Dec 18$0.00$2.10$1.05$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$1.70$0.85$1.05 05/11$0.60–$2.40$0.85--
$480.00Dec 18$0.00$2.10$1.05$0.15 06/23$0.75–$1.75$0.15--
$490.00Dec 18$0.00$1.80$0.90$0.15 05/21$0.75–$0.90$0.15--
$500.00Dec 18$0.00$0.40$0.20$0.05 06/25$0.08–$1.00$0.05--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.80$6.00$4.90$6.75 06/29$3.13–$16.00$4.9039
$140.00Aug 21$9.70$12.50$11.10$12.75 06/29$11.10–$19.20$11.10--
$140.00Sep 18$11.60$14.40$13.00$20.90 06/18$8.60–$20.85$13.00--
$140.00Dec 18$17.20$20.40$18.80$23.94 06/23$15.50–$26.15$18.80--
$145.00Jul 17$6.60$8.10$7.35$11.20 07/02$4.40–$19.95$7.35--
$145.00Aug 21$12.40$15.30$13.85$16.60 07/02$13.85–$22.85$13.8510
$145.00Sep 18$14.20$16.90$15.55$17.30 06/17$10.40–$24.60$15.55--
$145.00Dec 18$19.80$22.10$20.95$25.98 06/24$18.00–$29.20$20.95--
$135.00Jul 17$1.10$4.40$2.75$4.49 07/02$2.50–$12.10$2.7559
$135.00Aug 21$8.10$9.20$8.65$13.90 06/30$8.65–$15.75$8.65--
$135.00Sep 18$9.20$12.00$10.60$13.50 06/17$7.10–$17.85$10.60--
$135.00Dec 18$14.90$18.20$16.55$23.49 06/18$13.30–$22.95$16.55--
$150.00Jul 17$9.30$12.70$11.00$8.50 06/11$6.10–$24.60$9.3014
$150.00Aug 21$15.50$17.60$16.55$19.73 07/01$16.55–$27.05$16.55--
$150.00Sep 18$17.20$20.10$18.65$18.90 06/16$12.45–$28.30$18.65--
$150.00Dec 18$22.40$25.90$24.15$27.05 07/01$19.95–$33.30$24.15--
$130.00Jul 17$0.10$3.40$1.75$3.90 06/29$1.48–$8.85$1.7550
$130.00Aug 21$6.10$7.00$6.55$11.20 06/30$6.55–$13.05$6.5593
$130.00Sep 18$7.90$10.80$9.35$13.50 06/23$6.15–$15.10$9.35--
$130.00Dec 18$12.70$14.50$13.60$17.00 06/24$12.15–$19.95$13.60--
$155.00Jul 17$13.80$16.50$15.15$21.53 06/26$7.85–$29.35$15.15--
$155.00Aug 21$19.10$21.00$20.05$26.01 07/02$20.05–$31.25$20.05--
$155.00Sep 18$19.90$23.20$21.55$24.86 07/01$14.75–$32.10$21.55--
$155.00Dec 18$25.40$29.40$27.40$30.40 07/01$22.45–$36.35$27.40--
$125.00Jul 17$0.10$1.40$0.75$1.52 07/02$0.75–$5.85$0.75--
$125.00Aug 21$4.20$7.20$5.70$6.40 07/02$5.70–$10.35$5.70--
$125.00Sep 18$5.30$8.80$7.05$9.20 06/26$4.50–$12.30$7.05--
$125.00Dec 18$10.70$12.10$11.40$15.34 06/30$10.60–$17.20$11.40--
$160.00Jul 17$17.90$21.50$19.70$27.49 06/26$10.20–$34.25$19.70--
$160.00Sep 18$24.20$27.10$25.65$28.66 07/01$17.15–$36.55$25.65--
$160.00Dec 18$28.40$32.70$30.55$40.40 06/18$24.55–$40.10$30.55--
$120.00Jul 17$0.15$0.85$0.50$0.73 07/02$0.50–$3.95$0.50--
$120.00Aug 21$3.00$4.00$3.50$4.80 07/02$3.50–$7.95$3.50--
$120.00Sep 18$4.20$6.60$5.40$7.00 06/29$3.70–$9.70$5.40--
$120.00Dec 18$8.90$10.80$9.85$11.25 07/02$9.15–$14.85$9.85--
$165.00Jul 17$22.70$25.90$24.30$14.33 06/10$13.05–$39.25$22.70--
$165.00Sep 18$28.00$30.90$29.45$26.30 06/15$20.00–$40.75$28.00--
$115.00Jul 17$0.00$1.50$0.75$0.64 07/02$0.43–$2.40$0.64--
$115.00Aug 21$2.05$3.20$2.63$3.97 06/26$2.63–$5.90$2.63--
$115.00Sep 18$2.85$4.60$3.72$7.44 06/22$2.70–$7.70$3.72--
$115.00Dec 18$7.30$8.70$8.00$11.10 06/25$7.80–$12.45$8.00--
$170.00Jul 17$27.60$30.70$29.15$43.03 06/22$16.15–$43.95$29.15--
$170.00Aug 21$30.30$33.00$31.65$43.03 06/22$31.65–$44.70$31.65--
$170.00Sep 18$31.20$34.40$32.80$42.50 06/25$22.45–$45.20$32.80--
$170.00Dec 18$35.60$39.00$37.30$41.68 07/01$28.85–$48.15$37.30--
$110.00Jul 17$0.00$1.50$0.75$0.26 07/02$0.23–$1.73$0.26--
$110.00Aug 21$1.40$2.75$2.08$4.30 06/25$2.08–$4.60$2.08--
$110.00Sep 18$2.15$3.60$2.88$2.90 06/11$2.30–$6.05$2.88--
$110.00Dec 18$5.90$8.00$6.95$7.65 07/02$6.55–$10.40$6.95--
$175.00Jul 17$32.50$35.80$34.15$47.87 06/22$19.65–$48.95$34.15--
$175.00Aug 21$34.30$37.10$35.70$47.87 06/22$35.70–$49.50$35.70--
$175.00Dec 18$40.10$42.80$41.45$45.91 06/17$31.70–$52.55$41.45--
$105.00Jul 17$0.00$0.50$0.25$0.80 06/22$0.25–$2.03$0.2510
$105.00Aug 21$0.70$2.05$1.38$2.93 06/25$1.38–$3.05$1.38--
$105.00Sep 18$1.70$2.90$2.30$2.10 06/11$1.80–$4.55$2.10--
$105.00Dec 18$4.70$6.60$5.65$7.70 06/25$5.00–$8.80$5.65--
$180.00Jul 17$37.50$41.00$39.25$39.70 06/17$23.35–$53.95$39.25--
$180.00Sep 18$40.20$42.60$41.40$26.80 06/03$29.30–$54.65$40.20--
$180.00Dec 18$44.10$46.00$45.05$49.27 07/01$34.95–$56.90$45.05--
$100.00Jul 17$0.00$1.50$0.75$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$0.35$1.45$0.90$1.14 06/29$0.90–$2.47$0.90--
$100.00Sep 18$1.05$2.25$1.65$3.00 06/25$0.83–$3.40$1.65--
$100.00Dec 18$3.50$5.90$4.70$6.00 06/26$3.65–$6.90$4.70--
$185.00Jul 17$42.50$46.00$44.25$32.50 05/19$27.10–$58.90$42.50--
$185.00Sep 18$44.90$47.40$46.15$26.20 06/01$32.50–$59.50$44.90--
$95.00Sep 18$0.45$1.90$1.18$1.45 06/29$0.95–$2.80$1.18--
$95.00Dec 18$2.55$4.90$3.73$2.51 06/04$3.22–$5.90$2.55--
$190.00Dec 18$51.70$55.50$53.60$58.40 06/29$41.70–$65.90$53.60--
$90.00Sep 18$0.00$1.85$0.93$1.55 07/02$0.93–$2.47$0.93--
$90.00Dec 18$2.00$4.20$3.10$2.55 06/17$2.15–$4.55$2.55--
$195.00Dec 18$56.00$59.20$57.60$71.06 06/22$45.10–$70.50$57.60--
$85.00Sep 18$0.00$4.30$2.15$0.68 07/02$0.45–$2.15$0.68--
$85.00Dec 18$1.50$3.80$2.65$2.78 05/22$1.48–$3.40$2.65--
$200.00Sep 18$58.10$61.50$59.80$40.00 06/05$43.85–$73.90$58.10--
$80.00Dec 18$1.00$2.45$1.73$1.18 06/05$1.35–$3.90$1.18--
$75.00Sep 18$0.00$1.60$0.80$0.85 05/12$0.60–$2.40$0.80--
$65.00Dec 18$0.05$3.70$1.88$0.90 06/30$0.73–$1.88$0.90--
$220.00Sep 18$77.10$81.20$79.15$89.76 06/30$60.90–$93.90$79.15--
$220.00Dec 18$79.20$81.50$80.35$84.76 07/01$64.90–$94.75$80.35--
$230.00Dec 18$88.20$90.70$89.45$100.25 06/24$73.05–$104.20$89.45--
$250.00Dec 18$107.60$111.20$109.40$117.60 06/18$91.10–$123.90$109.40--
$260.00Dec 18$116.90$121.20$119.05$119.60 06/17$100.60–$133.90$119.05--
$280.00Dec 18$137.00$141.20$139.10$123.00 05/11$119.60–$154.15$137.00--
$300.00Dec 18$157.00$161.20$159.10$145.10 05/08$139.80–$174.15$157.00--

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 385
Total Puts 34
Put/Call Ratio 0.09
Net Difference 351

Prior's Put/Call Breakdown

Total Calls 39
Total Puts 27
Put/Call Ratio 0.69
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 701
Total Puts 1,481
Average Put/Call Ratio 1.74
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