Tour v308
IT
GARTNER INC
$132.69 -1.48%
(7/8 18:40) ◀
|
Thursday, July 9, 2026 (6:39pm)
January 2026
|
▶ (7/10 18:40)
◀ 7/9 18:39 ▶

Option Volume

Detail
ℹ
Current (07/09) 75
Calls: 31 (41%)
Puts: 44 (59%)
Prior (07/08) 301
Calls: 45 (15%)
Puts: 256 (85%)
Current vs Prior -75.08%
Calls: -31.11% (Calls)
Puts: -82.81% (Puts)
Prior 7-Day Total 1,585
Calls: 807 (51%)
Puts: 778 (49%)
Prior 7-Day Average 226
Calls: 115 (51%)
Puts: 111 (49%)
Current vs Prior 7-Day Avg -66.88%
Calls: -73.11%
Puts: -60.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $144.6K
Calls: $28.9K (20%)
Puts: $115.7K (80%)
Prior (07/08) $818.0K
Calls: $21.5K (3%)
Puts: $796.5K (97%)
Current vs Prior -82.33%
Calls: +34.04%
Puts: -85.47%
Prior 7-Day Total $1.77M
Calls: $655.4K (37%)
Puts: $1.12M (63%)
Prior 7-Day Average $253.1K
Calls: $93.6K (37%)
Puts: $159.4K (63%)
Current vs Prior 7-Day Avg -42.87%
Calls: -69.16%
Puts: -27.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.42
Prior (07/08) 5.69
Current vs Prior -75.05%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg -21.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 483
Calls: 243 (50%)
Puts: 240 (50%)
Prior (07/08) 1,748
Calls: 1,013 (58%)
Puts: 735 (42%)
Current vs Prior -72.37%
Prior 7-Day Total 14,672
Calls: 6,624 (45%)
Puts: 8,048 (55%)
Prior 7-Day Average 2,096
Calls: 946 (45%)
Puts: 1,149 (55%)
Current vs Prior 7-Day Avg -76.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.18% | 18.09%8.18% | 18.09%
Prior 8.87% | 18.08%8.87% | 18.08%
Current vs Prior -7.84% | +0.04%-7.84% | +0.04%
Prior 7-Day Avg 10.00% | 18.78%9.20% | 18.42%
Current vs 7-Day Avg -18.22% | -3.70%-11.10% | -1.81%
Prior 7-Day Eod 8.87% | 18.08%-- | --
Current vs 7-Day Eod -7.84% | +0.04%-- | --
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 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($115.7K) vs calls ($28.9K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 75% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.7%, best 6.6%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1736.7039.20$37.956.6%10.96--
$165.00Jul 1731.7034.20$32.957.6%70.88--
$140.00Aug 2114.1015.40$14.758.8%10.56--

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. 4 found (avg delta 0.79, highest 0.96)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1736.7039.20$37.956.6%10.96--
$165.00Jul 1731.7034.20$32.957.6%70.88--
$140.00Jul 177.4010.10$8.7530.9%10.75--
$140.00Aug 2114.1015.40$14.758.8%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 38, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.603.40$3.0026.7%50.4264
$150.00Jul 170.100.80$0.45155.6%40.09--
$155.00Aug 213.304.20$3.7524.0%40.2516
$145.00Jul 170.400.90$0.6576.9%30.1339
$165.00Jul 170.002.60$1.30200.0%20.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1731.7034.20$32.957.6%70.88--
$125.00Jul 171.101.60$1.3537.0%40.22--
$140.00Jul 177.4010.10$8.7530.9%10.75--
$170.00Jul 1736.7039.20$37.956.6%10.96--
$120.00Aug 214.405.80$5.1027.5%10.2873

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. 8 found (best R:R 24.00, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.20$4.80$0.2024.00$145.20
$140.00$145.00Jul 17$0.83$4.17$0.835.02$140.83
$145.00$150.00Aug 21$1.10$3.90$1.103.55$146.10
$150.00$155.00Aug 21$1.30$3.70$1.302.85$151.30
$135.00$140.00Jul 17$1.52$3.48$1.522.29$136.52
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$120.00Aug 21$9.65$10.35$9.651.07$130.35
$140.00$125.00Jul 17$7.40$7.60$7.401.03$132.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 30.25, avg 3.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$1.80$1.80$3.200.56$141.80
$135.00$140.00Jul 17$1.52$1.52$3.480.44$136.52
$150.00$155.00Aug 21$1.30$1.30$3.700.35$151.30
$145.00$150.00Aug 21$1.10$1.10$3.900.28$146.10
$140.00$145.00Jul 17$0.83$0.83$4.170.20$140.83
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$140.00Jul 17$24.20$24.20$0.8030.25$140.80
$140.00$125.00Jul 17$7.40$7.40$7.600.97$132.60
$140.00$120.00Aug 21$9.65$9.65$10.350.93$130.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.64, cheapest $4.60)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$4.6059.9%61.3%
$145.00Jul 17Aug 21$5.5052.7%59.8%
$140.00Jul 17Aug 21$6.4752.6%60.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$6.0052.6%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.71% of stock, avg 16.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$1.48$8.75$10.23$129.77$150.237.71%
$140.00Aug 21$7.95$14.75$22.70$117.30$162.7017.11%
$165.00Jul 17$1.30$32.95$34.25$130.75$199.2525.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.36% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$125.00Jul 17$0.45$1.35$1.80$123.20$151.80
$145.00$125.00Jul 17$0.65$1.35$2.00$123.00$147.00
$165.00$125.00Jul 17$1.30$1.35$2.65$122.35$167.65
$140.00$125.00Jul 17$1.48$1.35$2.83$122.17$142.83
$135.00$125.00Jul 17$3.00$1.35$4.35$120.65$139.35
$155.00$120.00Aug 21$3.75$5.10$8.85$111.15$163.85
$150.00$120.00Aug 21$5.05$5.10$10.15$109.85$160.15
$145.00$120.00Aug 21$6.15$5.10$11.25$108.75$156.25
$140.00$120.00Aug 21$7.95$5.10$13.05$106.95$153.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.21, avg credit $9.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/140150/155Aug 21$10.95$9.051.21$129.05$160.95
120/140145/150Aug 21$10.75$9.251.16$129.25$155.75
125/140145/150Jul 17$7.60$7.401.03$132.40$152.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 6.94, cheapest $0.63)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.63$4.376.94
$135.00$140.00$145.00Jul 17$0.69$4.316.25
$140.00$145.00$150.00Aug 21$0.70$4.306.14
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. 10 found (best net $-2.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 17-$2.15$12.85
$145.00$150.001:2Jul 17-$0.25$4.75
$150.00$155.001:2Aug 21-$2.45$2.55
$145.00$150.001:2Aug 21-$3.95$1.05
$140.00$145.001:2Aug 21-$4.35$0.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$140.00$120.001:2Aug 21$4.55$15.45
$165.00$140.001:2Jul 17$15.45$9.55
$140.00$125.001:2Jul 17$6.05$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.43%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$7.200.445.5%5.43%10.94%1--
$145.00Aug 21$5.500.379.3%4.14%13.42%2--
$150.00Aug 21$4.400.3113.1%3.32%16.36%1--
$155.00Aug 21$3.300.2516.8%2.49%19.30%416
$135.00Jul 17$2.600.421.7%1.96%3.70%564
$140.00Jul 17$1.200.255.5%0.90%6.41%1--
$145.00Jul 17$0.400.139.3%0.30%9.58%339
$150.00Jul 17$0.100.0913.1%0.08%13.12%4--

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 $80.00 12-18 call last traded $59.39 on 07/01 (now $54.30/$57.30) — try a limit near $55.80. Also watch the $130.00 12-18 call last traded $19.90 on 06/23 (now $20.40/$22.90) — try a limit near $20.40; the $185.00 12-18 call last traded $7.20 on 07/02 (now $5.30/$6.20) — try a limit near $5.75. Most tradeable put: the $120.00 08-21 put last traded $4.80 on 07/02 (now $4.40/$5.80) — try a limit near $4.80.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.60$3.40$3.00$5.40 07/01$3.00–$24.40$3.0064
$135.00Aug 21$9.00$10.70$9.85$9.70 06/30$7.85–$14.85$9.70--
$135.00Sep 18$11.10$13.10$12.10$10.70 06/22$10.30–$30.10$11.10--
$135.00Dec 18$17.60$19.90$18.75$18.60 06/30$16.35–$38.25$18.60--
$130.00Jul 17$5.10$5.80$5.45$10.40 06/29$4.70–$28.50$5.45--
$130.00Aug 21$11.30$13.10$12.20$16.25 06/29$9.90–$18.25$12.20--
$130.00Dec 18$20.40$22.90$21.65$19.90 06/23$18.50–$40.95$20.409
$140.00Jul 17$1.20$1.75$1.48$4.25 07/02$1.48–$20.40$1.48--
$140.00Aug 21$7.20$8.70$7.95$10.20 07/02$6.25–$12.40$7.95--
$140.00Sep 18$9.00$11.20$10.10$13.00 06/17$8.65–$27.40$10.10--
$140.00Dec 18$14.90$18.60$16.75$20.25 07/02$14.60–$35.25$16.75--
$125.00Jul 17$7.50$9.80$8.65$8.10 06/26$6.60–$32.85$8.10--
$125.00Dec 18$22.50$24.90$23.70$21.60 06/25$20.50–$44.45$22.50--
$145.00Jul 17$0.40$0.90$0.65$2.60 07/02$0.65–$16.90$0.6539
$145.00Aug 21$5.50$6.80$6.15$8.10 07/01$5.00–$10.40$6.15--
$145.00Sep 18$7.20$9.40$8.30$30.49 05/19$6.90–$24.05$8.30--
$145.00Dec 18$14.10$15.50$14.80$18.15 07/02$13.00–$32.45$14.80--
$120.00Jul 17$11.70$14.30$13.00$18.00 07/02$10.10–$37.10$13.00--
$120.00Aug 21$16.00$19.00$17.50$20.35 06/29$14.50–$25.35$17.50--
$120.00Dec 18$24.70$27.80$26.25$59.00 06/02$23.55–$47.00$26.25--
$150.00Jul 17$0.10$0.80$0.45$1.70 07/01$0.45–$13.45$0.45--
$150.00Aug 21$4.40$5.70$5.05$6.90 07/02$3.95–$8.45$5.05--
$150.00Sep 18$5.80$8.00$6.90$11.80 06/17$5.95–$21.70$6.90--
$150.00Dec 18$12.30$14.10$13.20$12.00 06/25$11.55–$30.10$12.30--
$115.00Aug 21$20.00$22.90$21.45$19.19 06/18$18.05–$29.05$20.00--
$155.00Jul 17$0.00$0.70$0.35$0.90 06/26$0.35–$10.35$0.35--
$155.00Aug 21$3.30$4.20$3.75$4.80 07/01$3.15–$6.85$3.7516
$155.00Sep 18$4.60$6.50$5.55$5.10 06/18$4.55–$18.25$5.10--
$155.00Dec 18$10.30$13.40$11.85$11.80 06/30$10.20–$27.65$11.80--
$110.00Dec 18$31.00$34.50$32.75$54.99 05/21$28.90–$54.40$32.75--
$160.00Jul 17$0.00$1.00$0.50$0.75 07/01$0.35–$8.20$0.50--
$160.00Aug 21$2.45$3.30$2.88$3.20 06/30$2.58–$5.15$2.88--
$160.00Sep 18$3.70$5.60$4.65$6.03 07/01$3.70–$16.20$4.65--
$160.00Dec 18$9.10$12.00$10.55$12.60 07/02$9.00–$25.40$10.55--
$165.00Jul 17$0.00$2.60$1.30$0.54 06/29$0.15–$6.25$0.54--
$165.00Aug 21$1.70$2.75$2.23$3.50 06/29$2.13–$4.20$2.23--
$165.00Sep 18$3.20$4.00$3.60$5.01 07/01$2.98–$14.35$3.60--
$165.00Dec 18$7.70$10.70$9.20$14.10 06/17$7.70–$22.85$9.20--
$100.00Jul 17$30.90$33.60$32.25$48.00 06/11$26.70–$56.30$32.25--
$100.00Sep 18$33.50$37.20$35.35$72.80 06/02$30.40–$58.35$35.35--
$100.00Dec 18$38.00$41.50$39.75$54.25 06/12$35.15–$62.05$39.75--
$170.00Jul 17$0.00$0.45$0.23$0.60 06/26$0.23–$5.05$0.23--
$170.00Aug 21$1.30$2.75$2.03$2.85 06/29$1.70–$3.60$2.03--
$170.00Sep 18$2.35$4.00$3.18$3.30 06/24$2.80–$12.80$3.18--
$170.00Dec 18$6.80$10.00$8.40$10.05 07/02$6.85–$20.95$8.40--
$95.00Sep 18$38.10$41.40$39.75$43.17 07/01$34.50–$62.95$39.75--
$95.00Dec 18$41.80$45.40$43.60$43.10 06/24$38.50–$65.85$43.10--
$175.00Jul 17$0.00$1.00$0.50$0.50 06/26$0.40–$3.75$0.50--
$175.00Aug 21$1.00$3.20$2.10$1.70 06/25$1.40–$3.10$1.70--
$175.00Sep 18$1.85$3.40$2.63$3.40 06/26$2.13–$11.20$2.63--
$175.00Dec 18$5.90$8.70$7.30$8.50 07/02$6.25–$19.10$7.30--
$90.00Aug 21$41.90$45.50$43.70$38.39 06/22$37.65–$51.85$41.90--
$90.00Sep 18$42.60$46.10$44.35$46.50 06/17$38.80–$67.45$44.35--
$180.00Jul 17$0.00$2.60$1.30$0.52 06/17$0.25–$3.00$0.52--
$180.00Sep 18$0.90$2.70$1.80$2.01 06/18$1.68–$9.70$1.80--
$180.00Dec 18$4.80$7.10$5.95$7.50 07/02$5.05–$17.45$5.95--
$85.00Dec 18$50.00$53.30$51.65$55.65 07/01$46.15–$74.60$51.65--
$185.00Jul 17$0.00$0.50$0.25$2.50 06/09$0.25–$2.25$0.25--
$185.00Sep 18$1.20$2.65$1.92$18.70 06/01$1.25–$7.85$1.92--
$185.00Dec 18$5.30$6.20$5.75$7.20 07/02$4.70–$15.75$5.75106
$80.00Dec 18$54.30$57.30$55.80$59.39 07/01$50.40–$78.80$55.809
$190.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.93$0.03--
$190.00Sep 18$0.35$1.70$1.02$1.10 06/30$0.95–$7.05$1.02--
$190.00Dec 18$3.80$5.60$4.70$6.30 06/29$4.15–$14.25$4.70--
$75.00Dec 18$58.80$61.40$60.10$61.00 06/26$54.40–$83.50$60.10--
$195.00Jul 17$0.00$4.80$2.40$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$0.00$3.20$1.60$3.69 06/15$0.85–$6.25$1.60--
$195.00Dec 18$3.30$5.80$4.55$4.76 07/01$3.90–$13.00$4.55--
$200.00Jul 17$0.00$3.60$1.80$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$0.00$1.45$0.73$1.00 07/01$0.48–$4.85$0.73--
$200.00Dec 18$2.80$4.80$3.80$4.70 06/29$3.40–$11.70$3.80--
$210.00Jul 17$0.00$2.60$1.30$1.60 06/04$0.30–$2.35$1.30--
$210.00Sep 18$0.00$2.85$1.43$2.90 06/11$0.48–$3.03$1.43--
$210.00Dec 18$2.20$4.10$3.15$3.63 06/17$2.70–$9.60$3.15--
$220.00Jul 17$0.00$2.60$1.30$2.54 06/01$0.75–$2.40$1.30--
$220.00Sep 18$0.00$1.70$0.85$1.00 06/17$0.53–$2.48$0.85--
$220.00Dec 18$1.70$3.70$2.70$3.00 06/29$2.25–$7.55$2.70--
$230.00Sep 18$0.00$1.70$0.85$2.15 06/10$0.55–$2.40$0.85--
$230.00Dec 18$0.65$2.65$1.65$1.88 06/25$1.65–$6.40$1.65--
$240.00Sep 18$0.00$2.30$1.15$2.30 06/08$0.75–$2.40$1.15--
$240.00Dec 18$1.00$3.50$2.25$1.63 06/25$1.58–$5.25$1.63--
$250.00Sep 18$0.00$2.50$1.25$0.30 06/22$0.38–$2.40$0.30--
$250.00Dec 18$0.20$3.50$1.85$1.00 06/25$0.83–$4.35$1.00--
$260.00Dec 18$0.35$3.20$1.78$4.00 06/09$0.85–$3.63$1.78--
$270.00Sep 18$0.00$2.40$1.20$1.34 06/04$0.75–$2.40$1.20--
$280.00Dec 18$0.00$3.00$1.50$0.65 06/29$0.75–$2.38$0.65--
$290.00Dec 18$0.00$1.30$0.65$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$0.00$2.90$1.45$0.69 06/23$0.53–$2.40$0.69--
$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$0.20$1.60$0.90$1.05 05/11$0.60–$2.40$0.90--
$480.00Dec 18$0.00$2.20$1.10$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$0.10$0.70$0.40$0.05 06/25$0.08–$0.98$0.10--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$5.00$5.80$5.40$4.49 07/02$2.75–$12.10$5.00--
$135.00Aug 21$11.20$12.40$11.80$13.90 06/30$8.65–$15.75$11.80--
$135.00Sep 18$13.30$14.70$14.00$13.50 06/17$8.20–$17.85$13.50--
$135.00Dec 18$18.10$20.60$19.35$23.49 06/18$15.50–$22.95$19.35--
$130.00Jul 17$2.45$3.10$2.78$3.90 06/29$1.75–$8.85$2.78--
$130.00Aug 21$8.10$9.90$9.00$11.20 06/30$6.55–$13.05$9.00--
$130.00Sep 18$10.00$12.10$11.05$13.50 06/23$6.60–$15.10$11.05--
$130.00Dec 18$15.90$17.60$16.75$17.00 06/24$13.55–$19.95$16.75--
$140.00Jul 17$7.40$10.10$8.75$6.75 06/29$3.85–$16.00$7.40--
$140.00Aug 21$14.10$15.40$14.75$12.75 06/29$11.10–$19.20$14.10--
$140.00Sep 18$15.50$17.60$16.55$20.90 06/18$9.90–$20.85$16.55--
$140.00Dec 18$20.40$23.40$21.90$23.94 06/23$16.60–$26.15$21.90--
$125.00Jul 17$1.10$1.60$1.35$1.52 07/02$0.75–$5.85$1.35--
$125.00Aug 21$6.10$7.70$6.90$6.40 07/02$5.70–$10.35$6.40--
$125.00Sep 18$8.40$9.80$9.10$9.20 06/26$5.15–$12.30$9.10--
$125.00Dec 18$13.70$15.50$14.60$15.34 06/30$11.40–$17.20$14.60--
$145.00Jul 17$12.30$14.90$13.60$11.20 07/02$5.35–$19.95$12.30--
$145.00Aug 21$17.30$18.60$17.95$16.60 07/02$13.85–$22.85$17.30--
$145.00Sep 18$18.10$21.40$19.75$17.30 06/17$11.95–$24.60$18.10--
$145.00Dec 18$23.40$26.70$25.05$25.98 06/24$19.55–$29.20$25.05--
$120.00Jul 17$0.45$1.85$1.15$0.73 07/02$0.50–$3.95$0.73--
$120.00Aug 21$4.40$5.80$5.10$4.80 07/02$3.50–$7.95$4.8073
$120.00Sep 18$5.90$7.90$6.90$7.00 06/29$4.10–$9.70$6.90--
$120.00Dec 18$11.60$13.30$12.45$11.25 07/02$9.85–$14.85$11.60--
$150.00Jul 17$17.00$19.50$18.25$8.50 06/11$7.35–$24.60$17.00--
$150.00Aug 21$20.80$22.20$21.50$19.73 07/01$16.55–$27.05$20.80--
$150.00Sep 18$22.40$24.90$23.65$18.90 06/16$14.25–$28.30$22.40--
$150.00Dec 18$26.70$30.20$28.45$27.05 07/01$21.95–$33.30$27.05--
$115.00Jul 17$0.00$3.70$1.85$0.64 07/02$0.20–$2.40$0.64--
$115.00Aug 21$2.95$4.40$3.68$3.97 06/26$2.63–$5.90$3.68--
$115.00Sep 18$4.40$6.20$5.30$7.44 06/22$2.98–$7.70$5.30--
$115.00Dec 18$8.70$11.40$10.05$11.10 06/25$8.00–$12.45$10.05--
$155.00Jul 17$21.00$24.30$22.65$21.53 06/26$9.55–$29.35$21.53--
$155.00Aug 21$25.00$27.10$26.05$26.01 07/02$20.05–$31.25$26.01--
$155.00Sep 18$26.10$28.60$27.35$24.86 07/01$16.50–$32.10$26.10--
$155.00Dec 18$29.80$33.30$31.55$30.40 07/01$24.45–$36.35$30.40--
$110.00Jul 17$0.00$3.60$1.80$0.26 07/02$0.23–$1.80$0.26--
$110.00Aug 21$2.35$3.20$2.78$4.30 06/25$2.08–$4.60$2.78--
$110.00Sep 18$3.20$4.80$4.00$2.90 06/11$2.80–$6.05$3.20--
$110.00Dec 18$7.30$9.70$8.50$7.65 07/02$6.95–$10.40$7.65--
$160.00Jul 17$26.70$29.20$27.95$27.49 06/26$12.30–$34.25$27.49--
$160.00Sep 18$30.00$33.00$31.50$28.66 07/01$19.35–$36.55$30.00--
$160.00Dec 18$34.60$37.20$35.90$40.40 06/18$27.15–$40.10$35.90--
$105.00Jul 17$0.00$3.60$1.80$0.80 06/22$0.25–$2.03$0.80--
$105.00Aug 21$1.45$2.10$1.78$2.93 06/25$1.38–$3.05$1.78--
$105.00Sep 18$2.30$3.70$3.00$2.10 06/11$2.00–$4.55$2.30--
$105.00Dec 18$5.70$8.10$6.90$7.70 06/25$5.65–$8.80$6.90--
$165.00Jul 17$31.70$34.20$32.95$14.33 06/10$15.40–$39.25$31.70--
$165.00Sep 18$33.90$37.00$35.45$26.30 06/15$21.75–$40.75$33.90--
$100.00Jul 17$0.00$2.60$1.30$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$0.35$1.50$0.93$1.14 06/29$0.90–$2.47$0.93--
$100.00Sep 18$1.60$2.75$2.17$3.00 06/25$0.83–$3.40$2.17--
$100.00Dec 18$4.90$6.90$5.90$6.00 06/26$3.95–$6.90$5.90167
$170.00Jul 17$36.70$39.20$37.95$43.03 06/22$18.65–$43.95$37.95--
$170.00Aug 21$37.30$40.50$38.90$43.03 06/22$31.65–$44.70$38.90--
$170.00Sep 18$37.70$41.50$39.60$42.50 06/25$25.25–$45.20$39.60--
$170.00Dec 18$41.20$45.00$43.10$41.68 07/01$31.15–$48.15$41.68--
$95.00Sep 18$1.10$2.40$1.75$1.45 06/29$1.10–$2.80$1.45--
$95.00Dec 18$3.50$5.40$4.45$2.51 06/04$3.53–$5.90$3.50--
$175.00Jul 17$41.50$44.20$42.85$47.87 06/22$22.65–$48.95$42.85--
$175.00Aug 21$41.90$45.00$43.45$47.87 06/22$35.70–$49.50$43.45--
$175.00Dec 18$45.40$49.00$47.20$45.91 06/17$34.20–$52.55$45.91--
$90.00Sep 18$0.60$2.55$1.58$1.55 07/02$0.93–$2.47$1.55--
$90.00Dec 18$2.05$5.50$3.78$2.55 06/17$2.53–$4.55$2.55--
$180.00Jul 17$45.90$49.20$47.55$39.70 06/17$26.15–$53.95$45.90--
$180.00Sep 18$47.60$50.50$49.05$26.80 06/03$32.10–$54.65$47.60--
$180.00Dec 18$50.50$53.50$52.00$49.27 07/01$37.75–$56.90$50.50--
$85.00Sep 18$0.00$3.20$1.60$0.68 07/02$0.45–$2.15$0.68--
$85.00Dec 18$2.05$4.10$3.08$2.78 05/22$1.48–$3.40$2.78--
$185.00Jul 17$51.50$54.20$52.85$32.50 05/19$30.90–$58.90$51.50--
$185.00Sep 18$51.80$54.90$53.35$26.20 06/01$35.65–$59.50$51.80--
$80.00Dec 18$1.30$3.20$2.25$1.18 06/05$1.60–$3.90$1.30--
$190.00Dec 18$59.30$62.00$60.65$58.40 06/29$44.60–$65.90$59.30--
$75.00Sep 18$0.00$2.10$1.05$0.85 05/12$0.60–$2.40$0.85--
$195.00Dec 18$62.90$66.50$64.70$71.06 06/22$48.40–$70.50$64.70--
$200.00Sep 18$66.20$69.40$67.80$40.00 06/05$47.80–$73.90$66.20--
$65.00Dec 18$0.00$3.00$1.50$0.90 06/30$0.73–$1.92$0.90--
$220.00Sep 18$85.60$89.70$87.65$89.76 06/30$65.20–$93.90$87.65--
$220.00Dec 18$86.60$89.80$88.20$84.76 07/01$68.55–$94.75$86.60--
$230.00Dec 18$95.70$99.70$97.70$100.25 06/24$77.15–$104.20$97.70--
$250.00Dec 18$115.50$119.70$117.60$117.60 06/18$95.60–$123.90$117.60--
$260.00Dec 18$125.50$129.70$127.60$119.60 06/17$105.00–$133.90$125.50--
$280.00Dec 18$145.50$149.70$147.60$123.00 05/11$124.85–$154.15$145.50--
$300.00Dec 18$165.50$169.70$167.60$145.10 05/08$144.75–$174.15$165.50--

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 31
Total Puts 44
Put/Call Ratio 1.42
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 807
Total Puts 778
Average Put/Call Ratio 1.80
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