Tour v325
IT
GARTNER INC
$141.31 +6.06%
$141.59 (+0.20%)🌙
as of 07/13 06:39 PM
(7/10 18:40) ◀
|
Monday, July 13, 2026 (6:39pm)
January 2026
|
▶ (7/14 19:03)
◀ 7/13 18:39 ▶

Option Volume

Detail
ℹ
Current (07/13) 332
Calls: 297 (89%)
Puts: 35 (11%)
Prior (07/10) 78
Calls: 40 (51%)
Puts: 38 (49%)
Current vs Prior +325.64%
Calls: +642.50% (Calls)
Puts: -7.89% (Puts)
Prior 7-Day Total 1,237
Calls: 775 (63%)
Puts: 462 (37%)
Prior 7-Day Average 176
Calls: 110 (63%)
Puts: 66 (37%)
Current vs Prior 7-Day Avg +87.87%
Calls: +168.26%
Puts: -46.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $271.1K
Calls: $142.0K (52%)
Puts: $129.1K (48%)
Prior (07/10) $75.2K
Calls: $28.6K (38%)
Puts: $46.6K (62%)
Current vs Prior +260.43%
Calls: +396.89%
Puts: +176.84%
Prior 7-Day Total $1.76M
Calls: $656.9K (37%)
Puts: $1.10M (63%)
Prior 7-Day Average $251.6K
Calls: $93.8K (37%)
Puts: $157.8K (63%)
Current vs Prior 7-Day Avg +7.73%
Calls: +51.29%
Puts: -18.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.12
Prior (07/10) 0.95
Current vs Prior -87.60%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -90.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,653
Calls: 924 (25%)
Puts: 2,729 (75%)
Prior (07/10) 3,957
Calls: 1,011 (26%)
Puts: 2,946 (74%)
Current vs Prior -7.68%
Prior 7-Day Total 12,113
Calls: 6,078 (50%)
Puts: 6,035 (50%)
Prior 7-Day Average 1,730
Calls: 868 (50%)
Puts: 862 (50%)
Current vs Prior 7-Day Avg +111.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.69% | 17.44%6.69% | 17.44%
Prior 7.39% | 17.86%7.39% | 17.86%
Current vs Prior -9.54% | -2.34%-9.54% | -2.34%
Prior 7-Day Avg 9.10% | 18.44%8.63% | 18.24%
Current vs 7-Day Avg -26.49% | -5.41%-22.53% | -4.38%
Prior 7-Day Eod 7.39% | 17.86%7.39% | 17.86%
Current vs 7-Day Eod -9.54% | -2.34%-9.54% | -2.34%
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

Massive premium surge with dollar volume up 260% vs prior. Unusually high activity with volume up 326% vs prior - elevated interest. Volume explosion - 89% above 7-day average (332 vs avg 176). Extreme bullish P/C ratio of 0.12 - heavy call buying (297 calls vs 35 puts).

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 5.1%, best 3.0%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2123.0023.70$23.353.0%60.70--
$150.00Aug 2115.7016.60$16.155.6%10.59--
$145.00Aug 2112.7013.60$13.156.8%10.52--

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. 12 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1714.5017.40$15.9518.2%10.92--
$130.00Jul 1710.6012.20$11.4014.0%30.88--
$135.00Jul 175.407.80$6.6036.4%20.7865
$130.00Aug 2116.7018.50$17.6010.2%10.69--
$135.00Aug 2113.4015.40$14.4013.9%610.62132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1713.4016.00$14.7017.7%10.89--
$150.00Jul 178.3011.50$9.9032.3%10.8314
$160.00Aug 2123.0023.70$23.353.0%60.70--
$150.00Aug 2115.7016.60$16.155.6%10.59--
$145.00Aug 2112.7013.60$13.156.8%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 313, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.502.10$1.8033.3%1600.3442
$135.00Aug 2113.4015.40$14.4013.9%610.62132
$150.00Jul 170.600.85$0.7334.2%420.1736
$140.00Jul 173.604.30$3.9517.7%40.58--
$165.00Aug 213.104.10$3.6027.8%40.2413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.100.95$0.53160.4%70.09130
$160.00Aug 2123.0023.70$23.353.0%60.70--
$130.00Aug 215.706.70$6.2016.1%30.3192
$130.00Jul 170.300.95$0.63103.2%20.1252
$120.00Jul 170.001.35$0.68198.5%10.082.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 33.8%, max 93.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2170.6%60.9%15.9%4--
$135.00Jul 17Aug 2159.9%59.8%0.3%63197
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21118.3%61.2%93.5%22.4K
$125.00Jul 17Aug 2189.1%62.1%43.4%8151
$130.00Jul 17Aug 2170.6%60.9%15.9%5144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 3.67, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$1.07$3.93$1.073.67$146.07
$155.00$160.00Aug 21$1.15$3.85$1.153.35$156.15
$160.00$165.00Aug 21$1.20$3.80$1.203.17$161.20
$150.00$155.00Aug 21$1.45$3.55$1.452.45$151.45
$145.00$150.00Aug 21$1.85$3.15$1.851.70$146.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$1.52$3.48$1.522.29$123.48
$130.00$125.00Aug 21$1.55$3.45$1.552.23$128.45
$135.00$130.00Aug 21$1.90$3.10$1.901.63$133.10
$140.00$135.00Aug 21$2.15$2.85$2.151.33$137.85
$150.00$130.00Jul 17$9.27$10.73$9.271.16$140.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 24.00, avg 3.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.80$4.80$0.2024.00$134.80
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$130.00$135.00Aug 21$3.20$3.20$1.801.78$133.20
$135.00$140.00Aug 21$2.90$2.90$2.101.38$137.90
$135.00$140.00Jul 17$2.65$2.65$2.351.13$137.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$4.80$4.80$0.2024.00$150.20
$160.00$150.00Aug 21$7.20$7.20$2.802.57$152.80
$150.00$145.00Aug 21$3.00$3.00$2.001.50$147.00
$145.00$140.00Aug 21$2.90$2.90$2.101.38$142.10
$150.00$130.00Jul 17$9.27$9.27$10.730.86$140.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.01, cheapest $2.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$6.2070.6%60.9%
$150.00Jul 17Aug 21$6.6757.6%60.6%
$145.00Jul 17Aug 21$7.4556.1%60.6%
$140.00Jul 17Aug 21$7.5554.9%58.1%
$135.00Jul 17Aug 21$7.8059.9%59.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.45118.3%61.2%
$125.00Jul 17Aug 21$4.1289.1%62.1%
$130.00Jul 17Aug 21$5.5770.6%60.9%
$150.00Jul 17Aug 21$6.2557.6%60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.52% of stock, avg 14.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.73$9.90$10.63$139.37$160.637.52%
$130.00Jul 17$11.40$0.63$12.03$117.97$142.038.51%
$125.00Jul 17$15.95$0.53$16.48$108.52$141.4811.66%
$140.00Aug 21$11.50$10.25$21.75$118.25$161.7515.39%
$145.00Aug 21$9.25$13.15$22.40$122.60$167.4015.85%
$135.00Aug 21$14.40$8.10$22.50$112.50$157.5015.92%
$150.00Aug 21$7.40$16.15$23.55$126.45$173.5516.67%
$130.00Aug 21$17.60$6.20$23.80$106.20$153.8016.84%
$160.00Aug 21$4.80$23.35$28.15$131.85$188.1519.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.89% of stock, avg 7.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$125.00Jul 17$0.73$0.53$1.26$123.74$151.26
$150.00$130.00Jul 17$0.73$0.63$1.36$128.64$151.36
$150.00$120.00Jul 17$0.73$0.68$1.41$118.59$151.41
$145.00$125.00Jul 17$1.80$0.53$2.33$122.67$147.33
$145.00$130.00Jul 17$1.80$0.63$2.43$127.57$147.43
$145.00$120.00Jul 17$1.80$0.68$2.48$117.52$147.48
$165.00$120.00Aug 21$3.60$3.13$6.73$113.27$171.73
$160.00$120.00Aug 21$4.80$3.13$7.93$112.07$167.93
$165.00$125.00Aug 21$3.60$4.65$8.25$116.75$173.25
$155.00$120.00Aug 21$5.95$3.13$9.08$110.92$164.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 16.86, avg credit $3.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.72$0.2816.86$120.28$134.72
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
120/125135/140Aug 21$4.42$0.587.62$120.58$139.42
140/145150/155Aug 21$4.35$0.656.69$140.65$154.35
145/150160/165Aug 21$4.20$0.805.25$145.80$164.20
130/135140/145Aug 21$4.15$0.854.88$130.85$144.15
145/150155/160Aug 21$4.15$0.854.88$145.85$159.15
140/145160/165Aug 21$4.10$0.904.56$140.90$164.10
140/145155/160Aug 21$4.05$0.954.26$140.95$159.05
135/140145/150Aug 21$4.00$1.004.00$136.00$149.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.30$4.7015.67
$150.00$155.00$160.00Aug 21$0.30$4.7015.67
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
$135.00$140.00$145.00Jul 17$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Jul 17$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.25$4.7519.00
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
$135.00$140.00$145.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.43, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 17-$1.30$3.70
$130.00$135.001:2Jul 17-$1.80$3.20
$160.00$165.001:2Aug 21-$2.40$2.60
$155.00$160.001:2Aug 21-$3.65$1.35
$150.00$155.001:2Aug 21-$4.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.43$4.57
$125.00$120.001:2Jul 17-$0.83$4.17
$125.00$120.001:2Aug 21-$1.61$3.39
$130.00$125.001:2Aug 21-$3.10$1.90
$160.00$150.001:2Aug 21-$8.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.87%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.300.482.6%5.87%8.48%1--
$150.00Aug 21$6.700.416.2%4.74%10.89%2--
$155.00Aug 21$5.300.359.7%3.75%13.44%217
$160.00Aug 21$4.000.2913.2%2.83%16.06%1--
$165.00Aug 21$3.100.2416.8%2.19%18.96%413
$145.00Jul 17$1.500.342.6%1.06%3.67%16042
$150.00Jul 17$0.600.176.2%0.42%6.57%4236

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. 186 contracts (avg 531 vol/day, 186 traded recently)

IT averages only 531 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 $12.13 on 07/08 (now $13.40/$15.40) — try a limit near $13.40. Also watch the $140.00 09-18 call last traded $13.00 on 06/17 (now $13.00/$15.10) — try a limit near $13.00; the $140.00 08-21 call last traded $7.50 on 07/09 (now $10.60/$12.40) — try a limit near $10.60. Most tradeable put: the $140.00 08-21 put last traded $15.40 on 07/09 (now $9.60/$10.90) — try a limit near $10.25.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.60$4.30$3.95$1.52 07/09$1.18–$13.90$3.60--
$140.00Aug 21$10.60$12.40$11.50$7.50 07/09$6.25–$12.40$10.60115
$140.00Sep 18$13.00$15.10$14.05$13.00 06/17$8.65–$21.75$13.002
$140.00Dec 18$20.20$22.60$21.40$21.75 07/07$14.60–$29.25$21.40--
$145.00Jul 17$1.50$2.10$1.80$0.50 07/10$0.60–$10.90$1.5042
$145.00Aug 21$8.30$10.20$9.25$6.00 07/09$5.00–$10.40$8.30--
$145.00Sep 18$10.70$12.90$11.80$30.49 05/19$6.90–$18.70$11.80--
$145.00Dec 18$17.20$20.30$18.75$18.08 07/08$13.00–$26.75$18.08--
$135.00Jul 17$5.40$7.80$6.60$3.70 07/10$2.80–$17.50$5.4065
$135.00Aug 21$13.40$15.40$14.40$12.13 07/08$7.85–$14.85$13.40132
$135.00Sep 18$15.60$18.00$16.80$10.70 06/22$10.30–$24.50$15.60--
$135.00Dec 18$22.00$25.10$23.55$18.60 06/30$16.35–$32.10$22.00--
$150.00Jul 17$0.60$0.85$0.73$0.44 07/10$0.43–$8.85$0.6036
$150.00Aug 21$6.70$8.10$7.40$4.80 07/09$3.95–$8.45$6.70--
$150.00Sep 18$8.60$11.10$9.85$11.80 06/17$5.95–$16.60$9.85--
$150.00Dec 18$15.60$19.00$17.30$15.98 07/08$11.55–$24.65$15.98--
$130.00Jul 17$10.60$12.20$11.40$5.60 07/10$4.70–$20.95$10.60--
$130.00Aug 21$16.70$18.50$17.60$13.78 07/06$9.90–$18.25$16.70--
$130.00Dec 18$25.20$28.10$26.65$21.10 07/09$18.50–$34.85$25.20--
$155.00Jul 17$0.20$0.80$0.50$0.29 07/10$0.08–$6.15$0.29--
$155.00Aug 21$5.30$6.60$5.95$3.70 07/09$3.15–$6.85$5.3017
$155.00Sep 18$7.00$9.40$8.20$5.10 06/18$4.55–$14.10$7.00--
$155.00Dec 18$13.10$17.00$15.05$11.80 06/30$10.20–$22.70$13.10--
$125.00Jul 17$14.50$17.40$15.95$16.61 07/07$6.60–$25.40$15.95--
$125.00Dec 18$27.80$30.40$29.10$29.00 07/07$20.50–$37.55$29.00--
$160.00Jul 17$0.00$1.50$0.75$0.55 07/06$0.35–$4.65$0.55--
$160.00Aug 21$4.00$5.60$4.80$3.40 07/10$2.58–$5.15$4.00--
$160.00Sep 18$5.60$7.90$6.75$6.03 07/01$3.70–$11.95$6.03--
$160.00Dec 18$11.80$15.30$13.55$12.60 07/02$9.00–$20.70$12.60--
$120.00Jul 17$19.40$22.30$20.85$19.50 07/07$10.10–$29.90$19.50--
$120.00Aug 21$22.90$25.40$24.15$23.40 07/07$14.50–$25.35$23.40--
$120.00Dec 18$30.60$33.30$31.95$59.00 06/02$23.55–$41.25$31.95--
$165.00Jul 17$0.00$1.50$0.75$0.10 07/09$0.15–$3.50$0.10--
$165.00Aug 21$3.10$4.10$3.60$2.43 07/10$2.13–$4.20$3.1013
$165.00Sep 18$4.50$6.40$5.45$4.61 07/08$2.98–$10.30$4.61--
$165.00Dec 18$10.60$13.60$12.10$14.10 06/17$7.70–$18.50$12.10--
$115.00Aug 21$27.70$29.50$28.60$19.19 06/18$18.05–$29.05$27.70--
$115.00Dec 18$34.00$36.70$35.35$30.14 07/10$26.10–$44.40$34.00--
$170.00Jul 17$0.00$0.45$0.23$0.60 06/26$0.08–$2.72$0.23--
$170.00Aug 21$2.25$3.40$2.83$2.43 07/08$1.70–$3.60$2.43--
$170.00Sep 18$4.00$5.40$4.70$3.70 07/06$2.80–$9.10$4.00147
$170.00Dec 18$8.90$12.80$10.85$12.00 07/07$6.85–$16.70$10.85--
$110.00Dec 18$37.50$41.20$39.35$40.05 07/07$28.90–$47.70$39.35--
$175.00Jul 17$0.00$0.50$0.25$0.50 06/26$0.25–$1.80$0.25--
$175.00Aug 21$1.45$2.80$2.13$1.70 06/25$1.40–$3.10$1.70--
$175.00Sep 18$2.85$4.40$3.63$4.20 07/07$2.13–$7.80$3.63--
$175.00Dec 18$7.80$11.20$9.50$10.20 07/07$6.25–$14.65$9.50--
$180.00Jul 17$0.00$1.50$0.75$0.52 06/17$0.25–$1.30$0.52--
$180.00Sep 18$2.30$4.10$3.20$2.01 06/18$1.68–$6.65$2.30--
$180.00Dec 18$7.00$9.40$8.20$9.00 07/07$5.05–$13.55$8.20--
$100.00Jul 17$39.30$42.50$40.90$48.00 06/11$26.70–$48.80$40.90--
$100.00Sep 18$41.40$44.30$42.85$72.80 06/02$30.40–$50.95$42.85--
$100.00Dec 18$45.10$48.70$46.90$54.25 06/12$35.15–$54.85$46.90--
$185.00Jul 17$0.00$0.50$0.25$2.50 06/09$0.25–$1.65$0.25--
$185.00Sep 18$1.85$3.20$2.53$18.70 06/01$1.25–$5.60$2.53--
$185.00Dec 18$6.60$8.10$7.35$5.20 07/09$4.70–$11.75$6.60106
$95.00Sep 18$46.00$48.80$47.40$43.17 07/01$34.50–$55.50$46.00--
$95.00Dec 18$49.20$52.70$50.95$43.10 06/24$38.50–$59.10$49.20--
$190.00Jul 17$0.00$0.05$0.03$0.04 07/06$0.03–$0.90$0.03--
$190.00Sep 18$1.15$2.70$1.93$1.10 06/30$0.95–$4.50$1.15--
$190.00Dec 18$6.10$8.00$7.05$5.80 07/06$4.15–$10.85$6.10--
$90.00Aug 21$50.10$53.00$51.55$38.39 06/22$37.65–$51.85$50.10--
$90.00Sep 18$50.70$53.70$52.20$46.50 06/17$38.80–$60.30$50.70--
$195.00Jul 17$0.00$2.00$1.00$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$1.20$2.45$1.83$3.69 06/15$0.85–$3.90$1.83--
$195.00Dec 18$5.50$7.30$6.40$6.25 07/07$3.90–$9.80$6.25--
$85.00Dec 18$57.70$61.10$59.40$55.65 07/01$46.15–$67.55$57.70--
$200.00Jul 17$0.00$3.40$1.70$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$0.35$1.85$1.10$1.00 07/01$0.48–$2.73$1.00--
$200.00Dec 18$3.80$6.60$5.20$4.90 07/08$3.40–$8.55$4.90--
$80.00Dec 18$62.20$66.00$64.10$55.20 07/09$50.40–$71.85$62.20--
$75.00Dec 18$66.70$70.20$68.45$61.00 06/26$54.40–$76.25$66.70--
$210.00Jul 17$0.00$3.40$1.70$1.60 06/04$0.30–$2.35$1.60--
$210.00Sep 18$0.00$1.40$0.70$2.90 06/11$0.48–$2.40$0.70--
$210.00Dec 18$2.70$5.30$4.00$4.55 07/07$2.70–$7.15$4.00--
$220.00Jul 17$0.00$3.40$1.70$2.54 06/01$0.75–$2.40$1.70--
$220.00Sep 18$0.30$2.50$1.40$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$2.15$4.30$3.22$3.00 06/29$2.25–$5.55$3.00--
$230.00Sep 18$0.00$1.50$0.75$2.15 06/10$0.55–$2.40$0.75--
$230.00Dec 18$1.50$4.90$3.20$2.55 07/08$1.65–$4.55$2.55--
$240.00Sep 18$0.00$1.50$0.75$0.30 07/10$0.75–$2.40$0.30--
$240.00Dec 18$1.25$3.70$2.48$1.63 06/25$1.58–$3.75$1.63186
$250.00Sep 18$0.00$3.60$1.80$0.30 06/22$0.38–$2.40$0.30--
$250.00Dec 18$0.30$3.70$2.00$1.69 07/08$0.83–$3.05$1.6963
$260.00Dec 18$0.10$2.55$1.33$4.00 06/09$0.85–$2.98$1.33--
$270.00Sep 18$0.00$1.50$0.75$1.34 06/04$0.75–$2.40$0.75--
$280.00Dec 18$0.00$4.00$2.00$0.83 07/06$0.75–$2.03$0.83--
$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$3.90$1.95$0.80 06/18$0.55–$2.30$0.80--
$310.00Dec 18$0.00$3.80$1.90$0.86 07/08$0.53–$2.40$0.86--
$380.00Dec 18$0.00$0.80$0.40$0.20 06/22$0.18–$1.10$0.20--
$390.00Dec 18$0.00$3.60$1.80$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$3.60$1.80$0.21 07/10$0.20–$2.40$0.21--
$480.00Dec 18$0.00$3.50$1.75$0.15 06/23$0.75–$1.75$0.15--
$490.00Dec 18$0.00$1.70$0.85$0.15 05/21$0.75–$0.90$0.15--
$500.00Dec 18$0.00$0.40$0.20$0.10 07/06$0.08–$0.98$0.10--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.25$2.90$2.58$9.65 07/09$2.58–$16.00$2.58--
$140.00Aug 21$9.60$10.90$10.25$15.40 07/09$10.25–$19.20$10.256
$140.00Sep 18$11.70$13.30$12.50$20.90 06/18$12.30–$20.85$12.50--
$140.00Dec 18$17.80$19.70$18.75$18.31 07/07$18.75–$26.15$18.31--
$145.00Jul 17$5.20$5.80$5.50$11.20 07/02$5.50–$19.95$5.50--
$145.00Aug 21$12.70$13.60$13.15$12.60 07/07$13.15–$22.85$12.70--
$145.00Sep 18$13.90$16.00$14.95$17.30 06/17$14.65–$24.60$14.95--
$145.00Dec 18$20.00$22.50$21.25$25.98 06/24$20.95–$29.20$21.25--
$135.00Jul 17$0.95$1.35$1.15$3.45 07/10$1.15–$12.10$1.15--
$135.00Aug 21$7.60$8.60$8.10$10.60 07/06$8.10–$15.75$8.10--
$135.00Sep 18$9.50$10.90$10.20$12.14 07/08$10.20–$17.85$10.20--
$135.00Dec 18$14.00$17.30$15.65$23.49 06/18$15.65–$22.95$15.65--
$150.00Jul 17$8.30$11.50$9.90$14.15 07/08$9.90–$24.60$9.9014
$150.00Aug 21$15.70$16.60$16.15$19.73 07/01$16.15–$27.05$16.15--
$150.00Sep 18$17.10$20.10$18.60$18.90 06/16$17.10–$28.30$18.60--
$150.00Dec 18$22.10$25.40$23.75$27.05 07/01$23.75–$33.30$23.75--
$130.00Jul 17$0.30$0.95$0.63$1.10 07/07$0.63–$8.85$0.6352
$130.00Aug 21$5.70$6.70$6.20$6.40 07/07$6.20–$13.05$6.2092
$130.00Sep 18$6.90$8.90$7.90$13.50 06/23$7.90–$15.10$7.90--
$130.00Dec 18$11.90$14.90$13.40$14.90 07/08$13.40–$19.95$13.40--
$155.00Jul 17$13.40$16.00$14.70$21.53 06/26$13.00–$29.35$14.70--
$155.00Aug 21$19.00$20.00$19.50$23.98 07/10$19.50–$31.25$19.50--
$155.00Sep 18$20.20$22.80$21.50$24.86 07/01$19.75–$32.10$21.50--
$155.00Dec 18$26.30$28.50$27.40$31.40 07/10$26.65–$36.35$27.40--
$125.00Jul 17$0.10$0.95$0.53$0.90 07/10$0.53–$5.85$0.53130
$125.00Aug 21$4.20$5.10$4.65$4.55 07/07$4.65–$10.35$4.5521
$125.00Sep 18$5.10$7.10$6.10$7.50 07/08$6.10–$12.30$6.10--
$125.00Dec 18$10.80$13.00$11.90$15.34 06/30$11.40–$17.20$11.90--
$160.00Jul 17$18.00$20.80$19.40$21.25 07/07$16.35–$34.25$19.40--
$160.00Sep 18$23.90$26.90$25.40$28.66 07/01$22.80–$36.55$25.40--
$160.00Dec 18$28.50$32.30$30.40$33.00 07/08$29.40–$40.10$30.40--
$120.00Jul 17$0.00$1.35$0.68$0.98 07/10$0.45–$3.95$0.682.3K
$120.00Aug 21$2.45$3.80$3.13$5.19 07/10$3.13–$7.95$3.1373
$120.00Sep 18$3.90$5.60$4.75$7.00 06/29$4.75–$9.70$4.75--
$120.00Dec 18$9.10$10.80$9.95$11.36 07/08$9.85–$14.85$9.95--
$165.00Jul 17$23.00$25.80$24.40$34.40 07/09$20.05–$39.25$24.40--
$165.00Aug 21$26.30$29.10$27.70$32.16 07/06$27.60–$40.00$27.70--
$165.00Sep 18$27.20$30.70$28.95$26.30 06/15$26.35–$40.75$27.20--
$115.00Jul 17$0.00$1.70$0.85$0.64 07/02$0.20–$2.40$0.64--
$115.00Aug 21$2.10$2.80$2.45$3.97 06/26$2.45–$5.90$2.45--
$115.00Sep 18$2.75$4.30$3.53$7.44 06/22$3.53–$7.70$3.53--
$115.00Dec 18$7.40$9.10$8.25$11.10 06/25$8.00–$12.45$8.25--
$170.00Jul 17$27.90$30.80$29.35$39.37 07/09$24.00–$43.95$29.35--
$170.00Aug 21$30.70$33.20$31.95$43.03 06/22$31.65–$44.70$31.95--
$170.00Sep 18$31.80$34.70$33.25$42.50 06/25$29.40–$45.20$33.25--
$170.00Dec 18$35.60$39.40$37.50$41.68 07/01$35.50–$48.15$37.50--
$110.00Jul 17$0.00$1.50$0.75$0.26 07/02$0.23–$1.80$0.26--
$110.00Aug 21$1.35$2.35$1.85$2.27 07/08$1.85–$4.60$1.85--
$110.00Sep 18$1.95$3.30$2.63$2.90 06/11$2.63–$6.05$2.63--
$110.00Dec 18$5.30$7.60$6.45$6.67 07/07$6.45–$10.40$6.45--
$175.00Jul 17$32.50$35.80$34.15$44.37 07/09$28.50–$48.95$34.15--
$175.00Aug 21$34.60$37.50$36.05$47.87 06/22$35.70–$49.50$36.05--
$175.00Dec 18$39.80$42.80$41.30$45.91 06/17$38.85–$52.55$41.30--
$105.00Jul 17$0.00$1.50$0.75$0.01 07/07$0.25–$2.03$0.01--
$105.00Aug 21$0.95$1.30$1.13$1.65 07/10$1.13–$3.05$1.13--
$105.00Sep 18$1.40$2.60$2.00$2.70 07/06$2.00–$4.55$2.00--
$105.00Dec 18$4.10$6.30$5.20$7.70 06/25$5.20–$8.80$5.20--
$180.00Jul 17$37.40$40.80$39.10$49.37 07/09$32.95–$53.95$39.10--
$180.00Sep 18$39.60$43.00$41.30$26.80 06/03$36.70–$54.65$39.60--
$180.00Dec 18$44.30$46.40$45.35$49.27 07/01$42.35–$56.90$45.35--
$100.00Jul 17$0.00$1.70$0.85$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$0.65$1.05$0.85$1.25 07/06$0.85–$2.47$0.857
$100.00Sep 18$1.10$2.80$1.95$2.00 07/10$1.65–$3.40$1.95--
$100.00Dec 18$3.30$5.30$4.30$5.04 07/10$4.25–$6.90$4.30--
$185.00Jul 17$42.80$45.80$44.30$32.50 05/19$37.35–$58.90$42.80--
$185.00Sep 18$44.10$47.40$45.75$26.20 06/01$40.75–$59.50$44.10--
$95.00Sep 18$0.50$1.90$1.20$1.45 06/29$1.18–$2.80$1.20--
$95.00Dec 18$2.45$5.50$3.98$2.51 06/04$3.65–$5.90$2.51--
$190.00Dec 18$52.10$55.00$53.55$58.40 06/29$49.85–$65.90$53.55--
$90.00Sep 18$0.25$1.55$0.90$1.55 07/02$0.90–$2.47$0.90--
$90.00Dec 18$1.90$4.70$3.30$2.55 06/17$3.10–$4.55$2.55--
$195.00Dec 18$55.80$59.50$57.65$71.06 06/22$53.65–$70.50$57.65--
$85.00Aug 21$0.00$3.60$1.80$0.41 07/10$0.53–$2.40$0.41--
$85.00Sep 18$0.00$1.50$0.75$0.65 07/10$0.45–$2.15$0.65--
$85.00Dec 18$0.65$3.70$2.18$3.05 07/09$1.48–$3.40$2.18--
$200.00Sep 18$58.30$61.30$59.80$40.00 06/05$53.65–$73.90$58.30--
$80.00Dec 18$0.45$3.40$1.93$1.18 06/05$1.73–$3.90$1.18--
$75.00Dec 18$0.10$4.00$2.05$2.05 07/09$1.30–$2.55$2.05--
$210.00Dec 18$69.30$72.90$71.10$74.91 07/08$65.80–$84.75$71.10--
$65.00Dec 18$0.05$3.70$1.88$0.75 07/10$0.55–$1.92$0.75--
$220.00Sep 18$77.90$80.80$79.35$89.76 06/30$72.25–$93.90$79.35--
$220.00Dec 18$78.90$82.00$80.45$84.76 07/01$74.60–$94.75$80.45--
$230.00Dec 18$88.00$91.50$89.75$100.25 06/24$83.80–$104.20$89.75--
$240.00Dec 18$98.10$101.10$99.60$101.20 07/07$93.00–$114.15$99.60--
$250.00Dec 18$108.10$110.90$109.50$117.60 06/18$102.50–$123.90$109.50--
$260.00Dec 18$116.70$120.90$118.80$119.60 06/17$111.85–$133.90$118.80--
$390.00Dec 18$247.30$250.80$249.05$257.66 07/09$241.95–$263.90$249.05--
$400.00Dec 18$257.30$260.80$259.05$267.13 07/10$251.85–$274.10$259.05--

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 297
Total Puts 35
Put/Call Ratio 0.12
Net Difference 262

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 775
Total Puts 462
Average Put/Call Ratio 1.24
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