Tour v303
IT
GARTNER INC
$134.68 -4.35%
(7/7 18:39) ◀
|
Wednesday, July 8, 2026 (6:40pm)
January 2026
|
▶ (7/9 18:39)
◀ 7/8 18:40 ▶

Option Volume

Detail
ℹ
Current (07/08) 301
Calls: 45 (15%)
Puts: 256 (85%)
Prior (07/07) 419
Calls: 385 (92%)
Puts: 34 (8%)
Current vs Prior -28.16%
Calls: -88.31% (Calls)
Puts: +652.94% (Puts)
Prior 7-Day Total 1,420
Calls: 860 (61%)
Puts: 560 (39%)
Prior 7-Day Average 202
Calls: 122 (61%)
Puts: 80 (39%)
Current vs Prior 7-Day Avg +48.38%
Calls: -63.37%
Puts: +220.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $818.0K
Calls: $21.5K (3%)
Puts: $796.5K (97%)
Prior (07/07) $374.4K
Calls: $346.2K (92%)
Puts: $28.2K (8%)
Current vs Prior +118.48%
Calls: -93.78%
Puts: +2723.84%
Prior 7-Day Total $1.06M
Calls: $696.1K (66%)
Puts: $362.4K (34%)
Prior 7-Day Average $151.2K
Calls: $99.4K (66%)
Puts: $51.8K (34%)
Current vs Prior 7-Day Avg +440.95%
Calls: -78.34%
Puts: +1438.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 5.69
Prior (07/07) 0.09
Current vs Prior +6341.83%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +396.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 1,748
Calls: 1,013 (58%)
Puts: 735 (42%)
Prior (07/07) 1,741
Calls: 1,466 (84%)
Puts: 275 (16%)
Current vs Prior +0.40%
Prior 7-Day Total 15,501
Calls: 7,727 (50%)
Puts: 7,774 (50%)
Prior 7-Day Average 2,214
Calls: 1,103 (50%)
Puts: 1,110 (50%)
Current vs Prior 7-Day Avg -21.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.87% | 18.08%8.87% | 18.08%
Prior 8.88% | 18.64%8.88% | 18.64%
Current vs Prior -0.06% | -3.02%-0.06% | -3.02%
Prior 7-Day Avg 10.28% | 18.93%9.36% | 18.59%
Current vs 7-Day Avg -13.70% | -4.47%-5.21% | -2.75%
Prior 7-Day Eod 8.88% | 18.64%-- | --
Current vs 7-Day Eod -0.06% | -3.02%-- | --
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 18.29% | 15.93%
Calls: 19.47% | 12.87%
Puts: 17.10% | 18.99%
Current vs 7-Day Avg +3.93% | +5.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 97% of dollar volume in puts ($796.5K) vs calls ($21.5K). Massive premium surge with dollar volume up 118% vs prior. Dollar volume significantly above 7-day average (441% higher). Extreme bearish P/C ratio of 5.69 - 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 -- of results (avg --%, best --%)

No options available for this category

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. 3 found (avg delta 0.64, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.7011.90$11.3010.6%20.54133
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1714.1016.70$15.4016.9%20.87--
$135.00Jul 174.205.10$4.6519.4%40.50--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 32, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 214.205.20$4.7021.3%70.299
$135.00Aug 2110.7011.90$11.3010.6%20.54133
$145.00Jul 171.051.60$1.3341.4%10.21--
$150.00Jul 170.551.05$0.8062.5%10.13--
$165.00Jul 170.001.90$0.95200.0%10.10147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.105.20$4.6523.7%50.2569
$135.00Jul 174.205.10$4.6519.4%40.50--
$105.00Aug 211.552.10$1.8330.1%30.11--
$150.00Jul 1714.1016.70$15.4016.9%20.87--
$110.00Aug 211.902.80$2.3538.3%10.14--

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. 9 found (best R:R 8.62, avg 4.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.53$4.47$0.538.43$145.53
$160.00$170.00Aug 21$1.17$8.83$1.177.55$161.17
$155.00$160.00Aug 21$1.20$3.80$1.203.17$156.20
$145.00$150.00Aug 21$1.25$3.75$1.253.00$146.25
$150.00$155.00Aug 21$1.25$3.75$1.253.00$151.25
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.52$4.48$0.528.62$109.48
$120.00$110.00Aug 21$2.30$7.70$2.303.35$117.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.53, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$2.55$2.55$2.451.04$137.55
$140.00$145.00Aug 21$1.55$1.55$3.450.45$141.55
$145.00$150.00Aug 21$1.25$1.25$3.750.33$146.25
$150.00$155.00Aug 21$1.25$1.25$3.750.33$151.25
$155.00$160.00Aug 21$1.20$1.20$3.800.32$156.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$135.00Jul 17$10.75$10.75$4.252.53$139.25
$120.00$110.00Aug 21$2.30$2.30$7.700.30$117.70
$110.00$105.00Aug 21$0.52$0.52$4.480.12$109.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.51, cheapest $5.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$5.1560.0%60.9%
$145.00Jul 17Aug 21$5.8756.1%59.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 12.03% of stock, avg 12.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.80$15.40$16.20$133.80$166.2012.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.96% of stock, avg 6.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$105.00Aug 21$3.50$1.83$5.33$99.67$165.33
$160.00$110.00Aug 21$3.50$2.35$5.85$104.15$165.85
$155.00$105.00Aug 21$4.70$1.83$6.53$98.47$161.53
$155.00$110.00Aug 21$4.70$2.35$7.05$102.95$162.05
$150.00$105.00Aug 21$5.95$1.83$7.78$97.22$157.78
$160.00$120.00Aug 21$3.50$4.65$8.15$111.85$168.15
$150.00$110.00Aug 21$5.95$2.35$8.30$101.70$158.30
$145.00$105.00Aug 21$7.20$1.83$9.03$95.97$154.03
$155.00$120.00Aug 21$4.70$4.65$9.35$110.65$164.35
$145.00$110.00Aug 21$7.20$2.35$9.55$100.45$154.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.59, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110135/140Aug 21$3.07$1.931.59$106.93$138.07
110/120135/140Aug 21$4.85$5.150.94$115.15$139.85
105/110140/145Aug 21$2.07$2.930.71$107.93$142.07
110/120140/145Aug 21$3.85$6.150.63$116.15$143.85
105/110145/150Aug 21$1.77$3.230.55$108.23$146.77
105/110150/155Aug 21$1.77$3.230.55$108.23$151.77
110/120145/150Aug 21$3.55$6.450.55$116.45$148.55
110/120150/155Aug 21$3.55$6.450.55$116.45$153.55
110/120155/160Aug 21$3.50$6.500.54$116.50$158.50
110/120160/170Aug 21$3.47$6.530.53$116.53$163.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$1.00$4.004.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.10, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 17-$1.10$13.90
$160.00$170.001:2Aug 21-$1.16$8.84
$145.00$150.001:2Jul 17-$0.27$4.73
$155.00$160.001:2Aug 21-$2.30$2.70
$150.00$155.001:2Aug 21-$3.45$1.55
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 21-$0.05$9.95
$110.00$105.001:2Aug 21-$1.31$3.69
$150.00$135.001:2Jul 17$6.10$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.94%, avg 3.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$10.700.540.2%7.94%8.18%2133
$140.00Aug 21$7.700.474.0%5.72%9.67%1--
$145.00Aug 21$6.400.417.7%4.75%12.41%165
$150.00Aug 21$5.400.3511.4%4.01%15.38%1--
$155.00Aug 21$4.200.2915.1%3.12%18.21%79
$160.00Aug 21$2.800.2418.8%2.08%20.88%1--
$170.00Aug 21$1.850.1726.2%1.37%27.60%1--
$145.00Jul 17$1.050.217.7%0.78%8.44%1--
$150.00Jul 17$0.550.1311.4%0.41%11.78%1--

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. 182 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 $10.70/$11.90) — try a limit near $10.70. Also watch the $155.00 08-21 call last traded $4.80 on 07/01 (now $4.20/$5.20) — try a limit near $4.70; the $145.00 08-21 call last traded $8.10 on 07/01 (now $6.40/$8.00) — try a limit near $7.20. Most tradeable put: the $160.00 12-18 put last traded $40.40 on 06/18 (now $32.20/$35.30) — try a limit near $33.75.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$3.90$4.60$4.25$5.40 07/01$3.15–$25.10$4.25--
$135.00Aug 21$10.70$11.90$11.30$9.70 06/30$7.85–$14.85$10.70133
$135.00Sep 18$11.60$14.80$13.20$10.70 06/22$10.30–$31.20$11.60--
$135.00Dec 18$18.90$21.70$20.30$18.60 06/30$16.35–$39.05$18.90--
$130.00Jul 17$6.90$7.70$7.30$10.40 06/29$4.70–$29.50$7.30--
$130.00Aug 21$13.00$14.40$13.70$16.25 06/29$9.90–$18.25$13.70--
$130.00Dec 18$22.10$24.40$23.25$19.90 06/23$18.50–$42.15$22.10--
$140.00Jul 17$2.05$2.75$2.40$4.25 07/02$1.95–$21.40$2.40--
$140.00Aug 21$7.70$9.80$8.75$10.20 07/02$6.25–$12.40$8.75--
$140.00Sep 18$10.90$12.40$11.65$13.00 06/17$8.65–$28.30$11.65--
$140.00Dec 18$16.80$20.40$18.60$20.25 07/02$14.60–$35.95$18.60--
$125.00Jul 17$10.40$12.10$11.25$8.10 06/26$6.60–$33.65$10.40--
$125.00Dec 18$23.80$26.90$25.35$21.60 06/25$20.50–$45.30$23.80--
$145.00Jul 17$1.05$1.60$1.33$2.60 07/02$1.25–$18.15$1.33--
$145.00Aug 21$6.40$8.00$7.20$8.10 07/01$5.00–$10.40$7.2065
$145.00Sep 18$8.30$10.50$9.40$30.49 05/19$6.90–$24.95$9.40--
$145.00Dec 18$14.90$18.10$16.50$18.15 07/02$13.00–$33.35$16.50--
$120.00Jul 17$14.70$17.30$16.00$18.00 07/02$10.10–$38.25$16.00--
$120.00Aug 21$18.40$21.90$20.15$20.35 06/29$14.50–$25.35$20.15--
$120.00Dec 18$27.10$29.40$28.25$59.00 06/02$23.55–$48.60$28.25--
$150.00Jul 17$0.55$1.05$0.80$1.70 07/01$0.80–$14.70$0.80--
$150.00Aug 21$5.40$6.50$5.95$6.90 07/02$3.95–$8.45$5.95--
$150.00Sep 18$6.50$8.90$7.70$11.80 06/17$5.95–$22.40$7.70--
$150.00Dec 18$13.10$16.00$14.55$12.00 06/25$11.55–$31.40$13.10--
$115.00Aug 21$22.70$25.50$24.10$19.19 06/18$18.05–$29.05$22.70--
$155.00Jul 17$0.25$0.70$0.48$0.90 06/26$0.48–$11.85$0.48--
$155.00Aug 21$4.20$5.20$4.70$4.80 07/01$3.15–$6.85$4.709
$155.00Sep 18$5.20$7.50$6.35$5.10 06/18$4.55–$19.55$5.20--
$155.00Dec 18$12.10$14.60$13.35$11.80 06/30$10.20–$28.70$12.10--
$110.00Dec 18$33.80$36.50$35.15$54.99 05/21$28.90–$55.65$35.15--
$160.00Jul 17$0.00$1.00$0.50$0.75 07/01$0.35–$9.15$0.50--
$160.00Aug 21$2.80$4.20$3.50$3.20 06/30$2.58–$5.15$3.20--
$160.00Sep 18$4.90$6.30$5.60$6.03 07/01$3.70–$17.00$5.60--
$160.00Dec 18$10.30$13.20$11.75$12.60 07/02$9.00–$26.20$11.75--
$165.00Jul 17$0.00$1.90$0.95$0.54 06/29$0.15–$7.30$0.54147
$165.00Aug 21$2.40$3.40$2.90$3.50 06/29$2.13–$4.20$2.90--
$165.00Sep 18$4.00$5.30$4.65$5.01 07/01$2.98–$15.15$4.65128
$165.00Dec 18$8.90$11.70$10.30$14.10 06/17$7.70–$23.45$10.30--
$100.00Jul 17$32.90$36.60$34.75$48.00 06/11$26.70–$58.35$34.75--
$100.00Sep 18$35.40$39.20$37.30$72.80 06/02$30.40–$59.45$37.30--
$100.00Dec 18$39.70$43.50$41.60$54.25 06/12$35.15–$63.45$41.60--
$170.00Jul 17$0.00$0.55$0.28$0.60 06/26$0.28–$5.65$0.28--
$170.00Aug 21$1.85$2.80$2.33$2.85 06/29$1.70–$3.60$2.33--
$170.00Sep 18$3.10$4.50$3.80$3.30 06/24$2.80–$12.95$3.30--
$170.00Dec 18$8.20$10.60$9.40$10.05 07/02$6.85–$21.75$9.40--
$95.00Sep 18$39.80$43.60$41.70$43.17 07/01$34.50–$64.10$41.70--
$95.00Dec 18$43.50$47.00$45.25$43.10 06/24$38.50–$67.50$43.50--
$175.00Jul 17$0.00$1.00$0.50$0.50 06/26$0.40–$4.35$0.50--
$175.00Aug 21$1.40$3.60$2.50$1.70 06/25$1.40–$3.10$1.70--
$175.00Sep 18$2.55$3.80$3.18$3.40 06/26$2.13–$11.20$3.18--
$175.00Dec 18$6.40$9.50$7.95$8.50 07/02$6.25–$19.55$7.95--
$90.00Aug 21$43.60$47.50$45.55$38.39 06/22$37.65–$51.85$43.60--
$90.00Sep 18$44.40$48.20$46.30$46.50 06/17$38.80–$68.90$46.30--
$180.00Jul 17$0.00$1.50$0.75$0.52 06/17$0.25–$3.30$0.52--
$180.00Sep 18$1.75$3.20$2.48$2.01 06/18$1.68–$9.70$2.01--
$180.00Dec 18$6.40$8.50$7.45$7.50 07/02$5.05–$18.10$7.45--
$85.00Dec 18$51.80$55.50$53.65$55.65 07/01$46.15–$76.05$53.65--
$185.00Jul 17$0.00$0.50$0.25$2.50 06/09$0.25–$2.50$0.25--
$185.00Sep 18$1.25$2.70$1.98$18.70 06/01$1.25–$8.65$1.98--
$185.00Dec 18$5.30$7.80$6.55$7.20 07/02$4.70–$16.40$6.55--
$80.00Dec 18$56.10$60.00$58.05$59.39 07/01$50.40–$80.50$58.05--
$190.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.95$0.03--
$190.00Sep 18$1.15$2.25$1.70$1.10 06/30$0.95–$7.75$1.15--
$190.00Dec 18$3.90$7.20$5.55$6.30 06/29$4.15–$14.90$5.55--
$75.00Dec 18$60.60$64.50$62.55$61.00 06/26$54.40–$85.00$61.00--
$195.00Jul 17$0.00$1.50$0.75$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$0.85$4.00$2.42$3.69 06/15$0.85–$6.25$2.42--
$195.00Dec 18$4.10$6.10$5.10$4.76 07/01$3.90–$13.65$4.76--
$200.00Jul 17$0.00$1.50$0.75$0.50 06/12$0.23–$2.25$0.50--
$200.00Aug 21$0.00$1.50$0.75$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.55$1.55$1.05$1.00 07/01$0.48–$6.30$1.00--
$200.00Dec 18$3.80$5.70$4.75$4.70 06/29$3.40–$12.55$4.70--
$210.00Jul 17$0.00$3.40$1.70$1.60 06/04$0.30–$2.35$1.60--
$210.00Sep 18$0.10$1.30$0.70$2.90 06/11$0.48–$3.85$0.70--
$210.00Dec 18$2.80$4.70$3.75$3.63 06/17$2.70–$10.35$3.63--
$220.00Jul 17$0.00$4.80$2.40$2.54 06/01$0.75–$2.40$2.40--
$220.00Sep 18$0.00$1.70$0.85$1.00 06/17$0.53–$3.15$0.85--
$220.00Dec 18$1.60$4.20$2.90$3.00 06/29$2.25–$8.05$2.90--
$230.00Sep 18$0.00$1.70$0.85$2.15 06/10$0.55–$2.53$0.85--
$230.00Dec 18$1.70$3.80$2.75$1.88 06/25$1.78–$7.05$1.88334
$240.00Sep 18$0.00$3.60$1.80$2.30 06/08$0.75–$2.68$1.80--
$240.00Dec 18$1.00$3.60$2.30$1.63 06/25$1.58–$5.65$1.63--
$250.00Sep 18$0.00$3.50$1.75$0.30 06/22$0.38–$2.40$0.30--
$250.00Dec 18$0.10$3.40$1.75$1.00 06/25$0.83–$4.65$1.00--
$260.00Dec 18$0.65$2.85$1.75$4.00 06/09$0.85–$3.93$1.75--
$270.00Sep 18$0.00$3.50$1.75$1.34 06/04$0.75–$2.40$1.34--
$280.00Dec 18$0.05$3.80$1.92$0.65 06/29$0.75–$2.90$0.65--
$290.00Dec 18$0.05$1.30$0.68$0.65 06/23$0.65–$2.40$0.65--
$300.00Sep 18$0.00$1.70$0.85$1.00 05/13$0.75–$1.75$0.85--
$300.00Dec 18$0.00$2.90$1.45$0.80 06/18$0.55–$2.30$0.80--
$310.00Dec 18$0.05$1.65$0.85$0.69 06/23$0.53–$2.40$0.69197
$380.00Dec 18$0.00$1.00$0.50$0.20 06/22$0.18–$1.10$0.20--
$390.00Dec 18$0.00$2.90$1.45$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$1.65$0.83$1.05 05/11$0.60–$2.40$0.83--
$480.00Dec 18$0.00$1.90$0.95$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$0.70$0.35$0.05 06/25$0.08–$0.98$0.05--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.20$5.10$4.65$4.49 07/02$2.50–$12.10$4.49--
$135.00Aug 21$9.80$11.50$10.65$13.90 06/30$8.65–$15.75$10.65--
$135.00Sep 18$11.70$13.50$12.60$13.50 06/17$7.20–$17.85$12.60107
$135.00Dec 18$16.80$19.00$17.90$23.49 06/18$14.50–$22.95$17.90--
$130.00Jul 17$2.20$2.90$2.55$3.90 06/29$1.75–$8.85$2.55--
$130.00Aug 21$7.40$9.30$8.35$11.20 06/30$6.55–$13.05$8.35--
$130.00Sep 18$9.20$11.60$10.40$13.50 06/23$6.20–$15.10$10.40--
$130.00Dec 18$14.60$16.40$15.50$17.00 06/24$12.15–$19.95$15.50167
$140.00Jul 17$7.30$8.10$7.70$6.75 06/29$3.60–$16.00$7.30--
$140.00Aug 21$12.70$14.30$13.50$12.75 06/29$11.10–$19.20$12.75--
$140.00Sep 18$14.50$16.90$15.70$20.90 06/18$9.45–$20.85$15.70--
$140.00Dec 18$19.60$21.90$20.75$23.94 06/23$16.60–$26.15$20.75--
$125.00Jul 17$1.05$1.60$1.33$1.52 07/02$0.75–$5.85$1.33--
$125.00Aug 21$5.50$6.80$6.15$6.40 07/02$5.70–$10.35$6.15--
$125.00Sep 18$7.40$8.70$8.05$9.20 06/26$5.15–$12.30$8.05173
$125.00Dec 18$12.20$14.10$13.15$15.34 06/30$11.35–$17.20$13.15--
$145.00Jul 17$9.70$12.50$11.10$11.20 07/02$5.00–$19.95$11.10--
$145.00Aug 21$16.00$17.80$16.90$16.60 07/02$13.85–$22.85$16.60--
$145.00Sep 18$17.40$20.20$18.80$17.30 06/17$10.70–$24.60$17.40--
$145.00Dec 18$22.60$25.00$23.80$25.98 06/24$19.05–$29.20$23.80--
$120.00Jul 17$0.45$3.80$2.13$0.73 07/02$0.50–$3.95$0.73--
$120.00Aug 21$4.10$5.20$4.65$4.80 07/02$3.50–$7.95$4.6569
$120.00Sep 18$5.50$7.60$6.55$7.00 06/29$4.10–$9.70$6.55--
$120.00Dec 18$10.50$11.80$11.15$11.25 07/02$9.75–$14.85$11.15--
$150.00Jul 17$14.10$16.70$15.40$8.50 06/11$6.75–$24.60$14.10--
$150.00Aug 21$19.60$21.30$20.45$19.73 07/01$16.55–$27.05$19.73--
$150.00Sep 18$20.80$23.50$22.15$18.90 06/16$13.75–$28.30$20.80--
$150.00Dec 18$25.90$28.00$26.95$27.05 07/01$21.25–$33.30$26.95--
$115.00Jul 17$0.00$0.40$0.20$0.64 07/02$0.20–$2.40$0.20--
$115.00Aug 21$2.80$3.60$3.20$3.97 06/26$2.63–$5.90$3.20--
$115.00Sep 18$4.10$5.90$5.00$7.44 06/22$2.98–$7.70$5.00--
$115.00Dec 18$8.20$11.20$9.70$11.10 06/25$8.00–$12.45$9.70--
$155.00Jul 17$18.80$21.40$20.10$21.53 06/26$8.85–$29.35$20.10--
$155.00Aug 21$23.50$25.00$24.25$26.01 07/02$20.05–$31.25$24.25--
$155.00Sep 18$24.40$27.20$25.80$24.86 07/01$15.75–$32.10$24.86--
$155.00Dec 18$28.90$31.50$30.20$30.40 07/01$23.70–$36.35$30.20--
$110.00Jul 17$0.00$1.50$0.75$0.26 07/02$0.23–$1.73$0.26--
$110.00Aug 21$1.90$2.80$2.35$4.30 06/25$2.08–$4.60$2.35--
$110.00Sep 18$3.00$4.50$3.75$2.90 06/11$2.80–$6.05$3.00--
$110.00Dec 18$6.70$8.90$7.80$7.65 07/02$6.95–$10.40$7.65--
$160.00Jul 17$23.70$26.20$24.95$27.49 06/26$11.40–$34.25$24.95--
$160.00Sep 18$27.70$30.70$29.20$28.66 07/01$18.90–$36.55$28.66--
$160.00Dec 18$32.20$35.30$33.75$40.40 06/18$26.20–$40.10$33.75157
$105.00Jul 17$0.00$1.50$0.75$0.80 06/22$0.25–$2.03$0.75--
$105.00Aug 21$1.55$2.10$1.83$2.93 06/25$1.38–$3.05$1.83--
$105.00Sep 18$2.15$3.50$2.83$2.10 06/11$1.80–$4.55$2.15--
$105.00Dec 18$5.30$7.70$6.50$7.70 06/25$5.00–$8.80$6.50--
$165.00Jul 17$28.60$32.40$30.50$14.33 06/10$14.30–$39.25$28.60--
$165.00Sep 18$31.80$35.00$33.40$26.30 06/15$21.15–$40.75$31.80--
$100.00Jul 17$0.00$2.40$1.20$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$0.35$1.60$0.98$1.14 06/29$0.90–$2.47$0.98--
$100.00Sep 18$1.50$2.70$2.10$3.00 06/25$0.83–$3.40$2.10--
$100.00Dec 18$4.20$6.40$5.30$6.00 06/26$3.85–$6.90$5.30--
$170.00Jul 17$33.60$37.00$35.30$43.03 06/22$18.20–$43.95$35.30--
$170.00Aug 21$35.10$37.70$36.40$43.03 06/22$31.65–$44.70$36.40--
$170.00Sep 18$35.90$39.20$37.55$42.50 06/25$24.60–$45.20$37.55--
$170.00Dec 18$39.70$43.30$41.50$41.68 07/01$31.15–$48.15$41.50--
$95.00Sep 18$1.00$2.20$1.60$1.45 06/29$1.05–$2.80$1.45--
$95.00Dec 18$2.65$5.50$4.08$2.51 06/04$3.50–$5.90$2.65--
$175.00Jul 17$38.60$42.10$40.35$47.87 06/22$21.85–$48.95$40.35--
$175.00Aug 21$39.60$42.20$40.90$47.87 06/22$35.70–$49.50$40.90--
$175.00Dec 18$43.80$48.00$45.90$45.91 06/17$34.20–$52.55$45.90--
$90.00Sep 18$0.45$1.70$1.08$1.55 07/02$0.93–$2.47$1.08--
$90.00Dec 18$2.50$4.40$3.45$2.55 06/17$2.45–$4.55$2.55--
$180.00Jul 17$43.60$47.00$45.30$39.70 06/17$25.85–$53.95$43.60--
$180.00Sep 18$44.80$48.40$46.60$26.80 06/03$31.55–$54.65$44.80--
$180.00Dec 18$48.00$51.70$49.85$49.27 07/01$37.75–$56.90$49.27--
$85.00Sep 18$0.05$2.50$1.27$0.68 07/02$0.45–$2.15$0.68--
$85.00Dec 18$1.15$3.90$2.53$2.78 05/22$1.48–$3.40$2.53--
$185.00Jul 17$48.60$52.00$50.30$32.50 05/19$30.15–$58.90$48.60--
$185.00Sep 18$49.50$53.10$51.30$26.20 06/01$34.40–$59.50$49.50--
$80.00Dec 18$0.55$4.30$2.42$1.18 06/05$1.40–$3.90$1.18--
$190.00Dec 18$56.60$60.50$58.55$58.40 06/29$44.45–$65.90$58.40--
$75.00Sep 18$0.00$2.70$1.35$0.85 05/12$0.60–$2.40$0.85--
$195.00Dec 18$61.60$63.80$62.70$71.06 06/22$48.15–$70.50$62.70--
$200.00Sep 18$63.80$67.50$65.65$40.00 06/05$46.85–$73.90$63.80--
$65.00Dec 18$0.05$3.80$1.92$0.90 06/30$0.73–$1.92$0.90--
$210.00Dec 18$74.80$77.50$76.15--$76.15–$76.15—$74.8062
$220.00Sep 18$83.10$87.60$85.35$89.76 06/30$64.20–$93.90$85.35--
$220.00Dec 18$84.70$88.10$86.40$84.76 07/01$68.05–$94.75$84.76--
$230.00Dec 18$93.90$97.30$95.60$100.25 06/24$76.70–$104.20$95.60--
$250.00Dec 18$113.40$117.40$115.40$117.60 06/18$94.75–$123.90$115.40--
$260.00Dec 18$123.60$127.50$125.55$119.60 06/17$104.20–$133.90$123.60--
$280.00Dec 18$143.30$147.50$145.40$123.00 05/11$123.15–$154.15$143.30--
$300.00Dec 18$163.60$167.30$165.45$145.10 05/08$142.50–$174.15$163.60--

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 45
Total Puts 256
Put/Call Ratio 5.69
Net Difference -211

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 860
Total Puts 560
Average Put/Call Ratio 1.15
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