Tour v309
IT
GARTNER INC
$133.24 +0.41%
(7/9 18:39) ◀
|
Friday, July 10, 2026 (6:40pm)
January 2026
|
▶ (7/13 18:39)
◀ 7/10 18:40 ▶

Option Volume

Detail
ℹ
Current (07/10) 78
Calls: 40 (51%)
Puts: 38 (49%)
Prior (07/09) 75
Calls: 31 (41%)
Puts: 44 (59%)
Current vs Prior +4.00%
Calls: +29.03% (Calls)
Puts: -13.64% (Puts)
Prior 7-Day Total 1,463
Calls: 752 (51%)
Puts: 711 (49%)
Prior 7-Day Average 209
Calls: 107 (51%)
Puts: 101 (49%)
Current vs Prior 7-Day Avg -62.68%
Calls: -62.77%
Puts: -62.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $75.2K
Calls: $28.6K (38%)
Puts: $46.6K (62%)
Prior (07/09) $144.6K
Calls: $28.9K (20%)
Puts: $115.7K (80%)
Current vs Prior -47.97%
Calls: -1.04%
Puts: -59.68%
Prior 7-Day Total $1.81M
Calls: $646.2K (36%)
Puts: $1.17M (64%)
Prior 7-Day Average $259.1K
Calls: $92.3K (36%)
Puts: $166.8K (64%)
Current vs Prior 7-Day Avg -70.97%
Calls: -69.05%
Puts: -72.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.95
Prior (07/09) 1.42
Current vs Prior -33.07%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg -47.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 3,957
Calls: 1,011 (26%)
Puts: 2,946 (74%)
Prior (07/09) 483
Calls: 243 (50%)
Puts: 240 (50%)
Current vs Prior +719.25%
Prior 7-Day Total 10,736
Calls: 5,157 (48%)
Puts: 5,579 (52%)
Prior 7-Day Average 1,533
Calls: 736 (48%)
Puts: 797 (52%)
Current vs Prior 7-Day Avg +158.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.39% | 17.86%7.39% | 17.86%
Prior 8.18% | 18.09%8.18% | 18.09%
Current vs Prior -9.59% | -1.24%-9.59% | -1.24%
Prior 7-Day Avg 9.64% | 18.63%8.94% | 18.34%
Current vs 7-Day Avg -23.31% | -4.14%-17.33% | -2.59%
Prior 7-Day Eod 8.18% | 18.09%-- | --
Current vs 7-Day Eod -9.59% | -1.24%-- | --
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

Moderately bearish flow with 62% put dollar volume ($46.6K). P/C ratio dropping 33% - sentiment shifting bullish. Put-heavy open interest (2,946 puts vs 1,011 calls) suggests hedging or bearish positioning. Rising open interest (up 719%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.65, highest 0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 174.806.10$5.4523.9%120.66807
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2123.6026.60$25.1012.0%10.743
$135.00Jul 174.104.70$4.4013.6%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 41, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 174.806.10$5.4523.9%120.66807
$160.00Aug 212.653.40$3.0324.8%80.21--
$145.00Jul 170.300.90$0.60100.0%40.1341
$150.00Jul 170.100.75$0.43151.2%30.0938
$135.00Jul 172.203.40$2.8042.9%20.4464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.551.25$0.9077.8%30.17130
$135.00Jul 174.104.70$4.4013.6%20.56--
$120.00Jul 170.200.70$0.45111.1%10.092.3K
$105.00Aug 211.352.05$1.7041.2%10.114
$120.00Aug 214.105.40$4.7527.4%10.27--

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 28.41, avg 7.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.17$4.83$0.1728.41$145.17
$150.00$155.00Jul 17$0.35$4.65$0.3513.29$150.35
$160.00$165.00Aug 21$0.68$4.32$0.686.35$160.68
$135.00$145.00Jul 17$2.20$7.80$2.203.55$137.20
$130.00$135.00Jul 17$2.65$2.35$2.650.89$132.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.45$4.55$0.4510.11$124.55
$120.00$105.00Aug 21$3.05$11.95$3.053.92$116.95
$135.00$125.00Jul 17$3.50$6.50$3.501.86$131.50
$155.00$120.00Aug 21$20.35$14.65$20.350.72$134.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.39, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$2.65$2.65$2.351.13$132.65
$135.00$145.00Jul 17$2.20$2.20$7.800.28$137.20
$160.00$165.00Aug 21$0.68$0.68$4.320.16$160.68
$150.00$155.00Jul 17$0.35$0.35$4.650.08$150.35
$145.00$150.00Jul 17$0.17$0.17$4.830.04$145.17
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$120.00Aug 21$20.35$20.35$14.651.39$134.65
$135.00$125.00Jul 17$3.50$3.50$6.500.54$131.50
$120.00$105.00Aug 21$3.05$3.05$11.950.26$116.95
$125.00$120.00Jul 17$0.45$0.45$4.550.10$124.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.30, cheapest $4.30)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$4.3058.2%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.40% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$2.80$4.40$7.20$127.80$142.205.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.66% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$120.00Jul 17$0.43$0.45$0.88$119.12$150.88
$145.00$120.00Jul 17$0.60$0.45$1.05$118.95$146.05
$150.00$125.00Jul 17$0.43$0.90$1.33$123.67$151.33
$145.00$125.00Jul 17$0.60$0.90$1.50$123.50$146.50
$135.00$120.00Jul 17$2.80$0.45$3.25$116.75$138.25
$135.00$125.00Jul 17$2.80$0.90$3.70$121.30$138.70
$165.00$105.00Aug 21$2.35$1.70$4.05$100.95$169.05
$160.00$105.00Aug 21$3.03$1.70$4.73$100.27$164.73
$165.00$120.00Aug 21$2.35$4.75$7.10$112.90$172.10
$160.00$120.00Aug 21$3.03$4.75$7.78$112.22$167.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.63, avg credit $4.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 17$3.10$1.901.63$121.90$133.10
120/155160/165Aug 21$21.03$13.971.51$133.97$181.03
125/135150/155Jul 17$3.85$6.150.63$131.15$153.85
125/135145/150Jul 17$3.67$6.330.58$131.33$148.67
120/125135/145Jul 17$2.65$7.350.36$122.35$137.65
105/120160/165Aug 21$3.73$11.270.33$116.27$163.73
120/125150/155Jul 17$0.80$4.200.19$124.20$150.80
120/125145/150Jul 17$0.62$4.380.14$124.38$145.62

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

No setups found for this strategy

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 $--, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Jul 17-$0.15$4.85
$145.00$150.001:2Jul 17-$0.26$4.74
$160.00$165.001:2Aug 21-$1.67$3.33
$135.00$145.001:2Jul 17$1.60$8.40
$150.00$155.001:2Jul 17$0.27$4.73
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17$0.00$5.00
$155.00$120.001:2Aug 21$15.60$19.40
$120.00$105.001:2Aug 21$1.35$13.65
$135.00$125.001:2Jul 17$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.99%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$2.650.2120.1%1.99%22.07%8--
$135.00Jul 17$2.200.441.3%1.65%2.97%264
$165.00Aug 21$1.900.1723.8%1.43%25.26%1--
$145.00Jul 17$0.300.138.8%0.23%9.05%441
$150.00Jul 17$0.100.0912.6%0.08%12.65%338

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 $130.00 07-17 call last traded $10.40 on 06/29 (now $4.80/$6.10) — try a limit near $5.45. Also watch the $135.00 07-17 call last traded $5.40 on 07/01 (now $2.20/$3.40) — try a limit near $2.80; the $145.00 07-17 call last traded $2.60 on 07/02 (now $0.30/$0.90) — try a limit near $0.60. Most tradeable put: the $155.00 12-18 put last traded $30.40 on 07/01 (now $29.20/$31.90) — try a limit near $30.40.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.20$3.40$2.80$5.40 07/01$2.80–$18.20$2.8064
$135.00Aug 21$9.30$10.70$10.00$9.70 06/30$7.85–$14.85$9.70--
$135.00Sep 18$11.40$13.90$12.65$10.70 06/22$10.30–$25.15$11.40--
$135.00Dec 18$17.50$21.00$19.25$18.60 06/30$16.35–$32.60$18.60--
$130.00Jul 17$4.80$6.10$5.45$10.40 06/29$4.70–$22.00$5.45807
$130.00Aug 21$11.90$13.20$12.55$16.25 06/29$9.90–$18.25$12.55--
$130.00Dec 18$20.00$24.00$22.00$19.90 06/23$18.50–$35.40$20.00--
$140.00Jul 17$0.55$1.80$1.18$4.25 07/02$1.18–$14.90$1.18--
$140.00Aug 21$7.40$8.60$8.00$10.20 07/02$6.25–$12.40$8.00--
$140.00Sep 18$9.20$11.60$10.40$13.00 06/17$8.65–$22.20$10.40--
$140.00Dec 18$15.30$19.50$17.40$20.25 07/02$14.60–$30.00$17.40--
$125.00Jul 17$7.70$10.20$8.95$8.10 06/26$6.60–$26.25$8.10--
$125.00Dec 18$22.60$26.50$24.55$21.60 06/25$20.50–$38.40$22.60--
$145.00Jul 17$0.30$0.90$0.60$2.60 07/02$0.60–$11.35$0.6041
$145.00Aug 21$5.90$6.90$6.40$8.10 07/01$5.00–$10.40$6.40--
$145.00Sep 18$7.50$10.00$8.75$30.49 05/19$6.90–$19.25$8.75--
$145.00Dec 18$13.40$17.50$15.45$18.15 07/02$13.00–$27.50$15.45--
$120.00Jul 17$11.70$15.80$13.75$18.00 07/02$10.10–$30.60$13.75--
$120.00Aug 21$17.80$19.60$18.70$20.35 06/29$14.50–$25.35$18.70--
$120.00Dec 18$25.20$29.00$27.10$59.00 06/02$23.55–$41.50$27.10--
$150.00Jul 17$0.10$0.75$0.43$1.70 07/01$0.43–$9.20$0.4338
$150.00Aug 21$4.50$5.40$4.95$6.90 07/02$3.95–$8.45$4.95--
$150.00Sep 18$6.00$8.10$7.05$11.80 06/17$5.95–$16.90$7.05--
$150.00Dec 18$13.10$16.00$14.55$12.00 06/25$11.55–$25.50$13.10--
$115.00Aug 21$20.70$23.40$22.05$19.19 06/18$18.05–$29.05$20.70--
$155.00Jul 17$0.00$0.15$0.08$0.90 06/26$0.08–$6.90$0.0857
$155.00Aug 21$3.50$4.30$3.90$4.80 07/01$3.15–$6.85$3.90--
$155.00Sep 18$4.40$7.10$5.75$5.10 06/18$4.55–$14.85$5.10--
$155.00Dec 18$10.60$14.40$12.50$11.80 06/30$10.20–$23.30$11.80--
$110.00Dec 18$31.50$35.00$33.25$54.99 05/21$28.90–$48.35$33.25--
$160.00Jul 17$0.00$1.00$0.50$0.75 07/01$0.35–$5.20$0.50--
$160.00Aug 21$2.65$3.40$3.03$3.20 06/30$2.58–$5.15$3.03--
$160.00Sep 18$3.40$6.90$5.15$6.03 07/01$3.70–$12.75$5.15--
$160.00Dec 18$9.30$12.90$11.10$12.60 07/02$9.00–$21.25$11.10--
$165.00Jul 17$0.00$1.50$0.75$0.54 06/29$0.15–$3.95$0.54--
$165.00Aug 21$1.90$2.80$2.35$3.50 06/29$2.13–$4.20$2.35--
$165.00Sep 18$2.65$5.90$4.28$5.01 07/01$2.98–$11.95$4.28--
$165.00Dec 18$7.40$11.50$9.45$14.10 06/17$7.70–$19.00$9.45--
$100.00Jul 17$31.30$35.10$33.20$48.00 06/11$26.70–$49.55$33.20--
$100.00Sep 18$34.70$37.60$36.15$72.80 06/02$30.40–$51.65$36.15--
$100.00Dec 18$38.30$41.50$39.90$54.25 06/12$35.15–$55.75$39.90--
$170.00Jul 17$0.00$0.15$0.08$0.60 06/26$0.08–$2.88$0.08--
$170.00Aug 21$1.40$2.55$1.98$2.85 06/29$1.70–$3.60$1.98--
$170.00Sep 18$2.15$5.00$3.58$3.30 06/24$2.80–$9.20$3.30--
$170.00Dec 18$7.00$10.40$8.70$10.05 07/02$6.85–$17.10$8.70--
$95.00Sep 18$39.00$42.50$40.75$43.17 07/01$34.50–$56.20$40.75--
$95.00Dec 18$42.60$45.50$44.05$43.10 06/24$38.50–$59.75$43.10--
$175.00Jul 17$0.00$0.50$0.25$0.50 06/26$0.25–$2.30$0.25--
$175.00Aug 21$0.85$1.95$1.40$1.70 06/25$1.40–$3.10$1.40--
$175.00Sep 18$1.45$4.70$3.08$3.40 06/26$2.13–$7.95$3.08--
$175.00Dec 18$5.40$9.50$7.45$8.50 07/02$6.25–$15.75$7.45--
$90.00Aug 21$42.90$46.00$44.45$38.39 06/22$37.65–$51.85$42.90--
$90.00Sep 18$43.60$46.50$45.05$46.50 06/17$38.80–$60.85$45.05--
$180.00Jul 17$0.00$1.50$0.75$0.52 06/17$0.25–$1.75$0.52--
$180.00Sep 18$1.20$2.90$2.05$2.01 06/18$1.68–$6.65$2.01--
$180.00Dec 18$6.10$8.30$7.20$7.50 07/02$5.05–$14.10$7.20--
$85.00Dec 18$50.50$54.50$52.50$55.65 07/01$46.15–$67.95$52.50--
$185.00Jul 17$0.00$0.50$0.25$2.50 06/09$0.25–$1.70$0.25--
$185.00Sep 18$0.85$2.65$1.75$18.70 06/01$1.25–$5.60$1.75--
$185.00Dec 18$5.50$7.40$6.45$7.20 07/02$4.70–$12.80$6.45--
$80.00Dec 18$55.30$58.00$56.65$59.39 07/01$50.40–$72.20$56.65--
$190.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.95$0.03--
$190.00Sep 18$0.55$2.15$1.35$1.10 06/30$0.95–$5.00$1.10--
$190.00Dec 18$3.50$7.00$5.25$6.30 06/29$4.15–$11.65$5.25--
$75.00Dec 18$59.20$63.20$61.20$61.00 06/26$54.40–$76.65$61.00--
$195.00Jul 17$0.00$2.60$1.30$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$0.55$1.70$1.13$3.69 06/15$0.85–$4.00$1.13--
$195.00Dec 18$3.50$6.20$4.85$4.76 07/01$3.90–$10.55$4.76--
$200.00Jul 17$0.00$1.20$0.60$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$0.30$1.40$0.85$1.00 07/01$0.48–$3.45$0.85--
$200.00Dec 18$2.40$6.00$4.20$4.70 06/29$3.40–$9.45$4.20--
$210.00Jul 17$0.00$1.10$0.55$1.60 06/04$0.30–$2.35$0.55--
$210.00Sep 18$0.05$1.05$0.55$2.90 06/11$0.48–$2.65$0.55--
$210.00Dec 18$2.35$4.40$3.38$3.63 06/17$2.70–$8.00$3.38--
$220.00Jul 17$0.00$4.80$2.40$2.54 06/01$0.75–$2.40$2.40--
$220.00Sep 18$0.00$1.00$0.50$1.00 06/17$0.50–$2.40$0.50--
$220.00Dec 18$1.60$4.80$3.20$3.00 06/29$2.25–$6.40$3.00--
$230.00Sep 18$0.15$1.50$0.83$2.15 06/10$0.55–$2.40$0.83--
$230.00Dec 18$0.95$4.50$2.73$1.88 06/25$1.65–$5.15$1.88--
$240.00Sep 18$0.05$2.70$1.38$2.30 06/08$0.75–$2.40$1.384
$240.00Dec 18$1.00$4.30$2.65$1.63 06/25$1.58–$4.18$1.63--
$250.00Sep 18$0.00$1.50$0.75$0.30 06/22$0.38–$2.40$0.30--
$250.00Dec 18$0.40$4.20$2.30$1.00 06/25$0.83–$3.33$1.00--
$260.00Dec 18$0.15$4.00$2.08$4.00 06/09$0.85–$2.98$2.08--
$270.00Sep 18$0.00$1.90$0.95$1.34 06/04$0.75–$2.40$0.95--
$280.00Dec 18$0.15$3.90$2.03$0.65 06/29$0.75–$2.03$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$1.50$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–$2.30$0.75--
$310.00Dec 18$0.00$1.50$0.75$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$1.50$0.75$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$0.40$0.20$1.05 05/11$0.20–$2.40$0.20--
$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 (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.10$4.70$4.40$4.49 07/02$2.75–$12.10$4.40--
$135.00Aug 21$10.60$11.90$11.25$13.90 06/30$8.65–$15.75$11.25--
$135.00Sep 18$12.10$14.40$13.25$13.50 06/17$9.65–$17.85$13.25--
$135.00Dec 18$17.40$21.00$19.20$23.49 06/18$16.55–$22.95$19.20--
$130.00Jul 17$1.40$2.55$1.98$3.90 06/29$1.75–$8.85$1.98--
$130.00Aug 21$8.10$9.30$8.70$11.20 06/30$6.55–$13.05$8.70--
$130.00Sep 18$9.60$12.50$11.05$13.50 06/23$7.90–$15.10$11.05--
$130.00Dec 18$14.30$18.40$16.35$17.00 06/24$13.60–$19.95$16.35--
$140.00Jul 17$5.80$9.10$7.45$6.75 06/29$4.90–$16.00$6.75--
$140.00Aug 21$13.70$14.70$14.20$12.75 06/29$11.10–$19.20$13.70--
$140.00Sep 18$15.00$17.30$16.15$20.90 06/18$11.85–$20.85$16.15--
$140.00Dec 18$20.20$23.80$22.00$23.94 06/23$18.70–$26.15$22.00--
$125.00Jul 17$0.55$1.25$0.90$1.52 07/02$0.75–$5.85$0.90130
$125.00Aug 21$6.00$7.20$6.60$6.40 07/02$5.70–$10.35$6.40--
$125.00Sep 18$7.50$10.30$8.90$9.20 06/26$6.30–$12.30$8.90--
$125.00Dec 18$12.00$15.20$13.60$15.34 06/30$11.40–$17.20$13.60--
$145.00Jul 17$11.50$14.00$12.75$11.20 07/02$7.35–$19.95$11.50--
$145.00Aug 21$16.90$18.00$17.45$16.60 07/02$13.85–$22.85$16.90--
$145.00Sep 18$17.90$20.50$19.20$17.30 06/17$14.15–$24.60$17.90--
$145.00Dec 18$22.50$26.50$24.50$25.98 06/24$20.95–$29.20$24.50--
$120.00Jul 17$0.20$0.70$0.45$0.73 07/02$0.45–$3.95$0.452.3K
$120.00Aug 21$4.10$5.40$4.75$4.80 07/02$3.50–$7.95$4.75--
$120.00Sep 18$5.70$7.40$6.55$7.00 06/29$4.85–$9.70$6.55--
$120.00Dec 18$10.00$13.10$11.55$11.25 07/02$9.85–$14.85$11.25--
$150.00Jul 17$14.80$18.60$16.70$8.50 06/11$9.65–$24.60$14.80--
$150.00Aug 21$20.40$21.80$21.10$19.73 07/01$16.55–$27.05$20.40--
$150.00Sep 18$21.40$23.80$22.60$18.90 06/16$16.70–$28.30$21.40--
$150.00Dec 18$26.10$29.50$27.80$27.05 07/01$23.80–$33.30$27.05--
$115.00Jul 17$0.00$0.45$0.23$0.64 07/02$0.20–$2.40$0.23--
$115.00Aug 21$2.90$4.00$3.45$3.97 06/26$2.63–$5.90$3.45--
$115.00Sep 18$4.00$5.80$4.90$7.44 06/22$3.55–$7.70$4.90--
$115.00Dec 18$9.30$11.10$10.20$11.10 06/25$8.00–$12.45$10.20--
$155.00Jul 17$19.70$23.30$21.50$21.53 06/26$12.65–$29.35$21.50--
$155.00Aug 21$23.60$26.60$25.10$26.01 07/02$20.05–$31.25$25.103
$155.00Sep 18$25.10$27.90$26.50$24.86 07/01$19.30–$32.10$25.10--
$155.00Dec 18$29.20$31.90$30.55$30.40 07/01$26.50–$36.35$30.40343
$110.00Jul 17$0.00$0.65$0.33$0.26 07/02$0.23–$1.80$0.26--
$110.00Aug 21$2.10$3.10$2.60$4.30 06/25$2.08–$4.60$2.60--
$110.00Sep 18$2.75$4.70$3.73$2.90 06/11$2.88–$6.05$2.90--
$110.00Dec 18$7.30$9.30$8.30$7.65 07/02$6.95–$10.40$7.65--
$160.00Jul 17$24.70$28.50$26.60$27.49 06/26$15.95–$34.25$26.60--
$160.00Sep 18$29.00$31.90$30.45$28.66 07/01$22.20–$36.55$29.00--
$160.00Dec 18$33.40$36.40$34.90$40.40 06/18$29.40–$40.10$34.90--
$105.00Jul 17$0.00$1.50$0.75$0.80 06/22$0.25–$2.03$0.75--
$105.00Aug 21$1.35$2.05$1.70$2.93 06/25$1.38–$3.05$1.704
$105.00Sep 18$2.40$3.60$3.00$2.10 06/11$2.08–$4.55$2.40--
$105.00Dec 18$5.20$7.80$6.50$7.70 06/25$5.65–$8.80$6.50--
$165.00Jul 17$29.70$33.30$31.50$14.33 06/10$19.80–$39.25$29.70--
$165.00Sep 18$32.30$36.00$34.15$26.30 06/15$25.45–$40.75$32.30--
$100.00Jul 17$0.00$1.70$0.85$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$1.00$1.70$1.35$1.14 06/29$0.90–$2.47$1.14--
$100.00Sep 18$1.70$2.35$2.03$3.00 06/25$1.65–$3.40$2.03127
$100.00Dec 18$4.10$5.40$4.75$6.00 06/26$4.25–$6.90$4.75--
$170.00Jul 17$34.70$38.30$36.50$43.03 06/22$23.40–$43.95$36.50--
$170.00Aug 21$36.60$39.30$37.95$43.03 06/22$31.65–$44.70$37.95--
$170.00Sep 18$36.70$40.60$38.65$42.50 06/25$29.05–$45.20$38.65--
$170.00Dec 18$40.50$44.40$42.45$41.68 07/01$35.00–$48.15$41.68--
$95.00Sep 18$1.15$2.35$1.75$1.45 06/29$1.18–$2.80$1.45--
$95.00Dec 18$3.40$5.00$4.20$2.51 06/04$3.53–$5.90$3.40--
$175.00Jul 17$39.70$43.30$41.50$47.87 06/22$27.90–$48.95$41.50--
$175.00Aug 21$41.10$44.20$42.65$47.87 06/22$35.70–$49.50$42.65--
$175.00Dec 18$44.60$48.50$46.55$45.91 06/17$38.20–$52.55$45.91--
$90.00Sep 18$0.85$1.60$1.23$1.55 07/02$0.93–$2.47$1.23--
$90.00Dec 18$2.40$4.70$3.55$2.55 06/17$3.00–$4.55$2.55--
$180.00Jul 17$44.70$48.30$46.50$39.70 06/17$32.20–$53.95$44.70--
$180.00Sep 18$46.40$49.50$47.95$26.80 06/03$36.40–$54.65$46.40--
$180.00Dec 18$48.80$53.00$50.90$49.27 07/01$41.85–$56.90$49.27--
$85.00Sep 18$0.45$1.00$0.73$0.68 07/02$0.45–$2.15$0.683
$85.00Dec 18$1.65$3.40$2.53$2.78 05/22$1.48–$3.40$2.53--
$185.00Jul 17$49.70$53.30$51.50$32.50 05/19$37.05–$58.90$49.70--
$185.00Sep 18$50.90$54.00$52.45$26.20 06/01$40.60–$59.50$50.90--
$80.00Dec 18$1.10$3.40$2.25$1.18 06/05$1.73–$3.90$1.18--
$190.00Dec 18$57.40$61.40$59.40$58.40 06/29$49.15–$65.90$58.40--
$75.00Sep 18$0.00$2.90$1.45$0.85 05/12$0.60–$2.40$0.85--
$195.00Dec 18$61.90$65.90$63.90$71.06 06/22$52.75–$70.50$63.90--
$200.00Sep 18$65.30$68.50$66.90$40.00 06/05$53.05–$73.90$65.30--
$65.00Dec 18$0.10$1.00$0.55$0.90 06/30$0.55–$1.92$0.552
$220.00Sep 18$84.70$88.80$86.75$89.76 06/30$71.60–$93.90$86.75--
$220.00Dec 18$86.20$89.40$87.80$84.76 07/01$74.50–$94.75$86.20--
$230.00Dec 18$95.00$99.00$97.00$100.25 06/24$82.80–$104.20$97.00--
$250.00Dec 18$114.70$118.80$116.75$117.60 06/18$101.95–$123.90$116.75--
$260.00Dec 18$124.70$128.80$126.75$119.60 06/17$111.50–$133.90$124.70--
$280.00Dec 18$144.70$148.80$146.75$123.00 05/11$131.35–$154.15$144.70--
$300.00Dec 18$164.70$168.80$166.75$145.10 05/08$151.20–$174.15$164.70--

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 40
Total Puts 38
Put/Call Ratio 0.95
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 752
Total Puts 711
Average Put/Call Ratio 1.82
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