Tour v334
IT
GARTNER INC
$132.97 -5.90%
$135.64 (+2.01%)🌙
as of 07/14 07:03 PM
(7/13 18:39) ◀
|
Tuesday, July 14, 2026 (7:03pm)
January 2026
|
▶ (7/15 18:45)
◀ 7/14 19:03 ▶

Option Volume

Detail
ℹ
Current (07/14) 235
Calls: 53 (23%)
Puts: 182 (77%)
Prior (07/13) 332
Calls: 297 (89%)
Puts: 35 (11%)
Current vs Prior -29.22%
Calls: -82.15% (Calls)
Puts: +420.00% (Puts)
Prior 7-Day Total 1,473
Calls: 999 (68%)
Puts: 474 (32%)
Prior 7-Day Average 210
Calls: 142 (68%)
Puts: 67 (32%)
Current vs Prior 7-Day Avg +11.68%
Calls: -62.86%
Puts: +168.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $110.5K
Calls: $16.0K (14%)
Puts: $94.5K (86%)
Prior (07/13) $271.1K
Calls: $142.0K (52%)
Puts: $129.1K (48%)
Current vs Prior -59.24%
Calls: -88.74%
Puts: -26.80%
Prior 7-Day Total $1.93M
Calls: $756.7K (39%)
Puts: $1.17M (61%)
Prior 7-Day Average $275.1K
Calls: $108.1K (39%)
Puts: $167.0K (61%)
Current vs Prior 7-Day Avg -59.83%
Calls: -85.22%
Puts: -43.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 3.43
Prior (07/13) 0.12
Current vs Prior +2813.96%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +182.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 1,893
Calls: 452 (24%)
Puts: 1,441 (76%)
Prior (07/13) 3,653
Calls: 924 (25%)
Puts: 2,729 (75%)
Current vs Prior -48.18%
Prior 7-Day Total 14,853
Calls: 6,521 (44%)
Puts: 8,332 (56%)
Prior 7-Day Average 2,121
Calls: 931 (44%)
Puts: 1,190 (56%)
Current vs Prior 7-Day Avg -10.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.47% | 17.56%6.47% | 17.56%
Prior 6.69% | 17.44%6.69% | 17.44%
Current vs Prior -3.29% | +0.67%-3.29% | +0.67%
Prior 7-Day Avg 8.55% | 18.23%8.31% | 18.11%
Current vs 7-Day Avg -24.37% | -3.68%-22.16% | -3.03%
Prior 7-Day Eod 6.69% | 17.44%6.69% | 17.44%
Current vs 7-Day Eod -3.29% | +0.67%-3.29% | +0.67%
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 86% of dollar volume in puts ($94.5K) vs calls ($16.0K). Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 3.43 - heavy put buying. P/C ratio rising 2814% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 1 of results (avg 7.6%, best 7.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2127.8030.00$28.907.6%60.81--

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. 2 found (avg delta 0.76, highest 0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 174.005.30$4.6528.0%40.71--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2127.8030.00$28.907.6%60.81--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 215, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.204.60$2.90117.2%240.4765
$145.00Jul 170.100.70$0.40150.0%90.10191
$140.00Jul 170.501.30$0.9088.9%60.2226
$130.00Jul 174.005.30$4.6528.0%40.71--
$140.00Aug 217.309.60$8.4527.2%20.46117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 213.905.20$4.5528.6%1130.2673
$115.00Jul 170.050.40$0.23152.2%210.04917
$125.00Aug 214.807.00$5.9037.3%140.3222
$115.00Aug 212.053.70$2.8857.3%70.193
$160.00Aug 2127.8030.00$28.907.6%60.81--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 39.7%, max 70.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2183.7%60.7%38.0%2--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21102.2%59.9%70.8%28920
$120.00Jul 17Aug 2183.6%61.9%35.1%11473
$125.00Jul 17Aug 2167.7%59.0%14.8%1522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 49.00, avg 10.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.10$4.90$0.1049.00$145.10
$140.00$145.00Jul 17$0.50$4.50$0.509.00$140.50
$130.00$135.00Jul 17$1.75$3.25$1.751.86$131.75
$140.00$150.00Aug 21$3.55$6.45$3.551.82$143.55
$135.00$140.00Jul 17$2.00$3.00$2.001.50$137.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.20$4.80$0.2024.00$124.80
$105.00$100.00Aug 21$0.28$4.72$0.2816.86$104.72
$115.00$110.00Aug 21$0.68$4.32$0.686.35$114.32
$110.00$105.00Aug 21$0.82$4.18$0.825.10$109.18
$125.00$120.00Aug 21$1.35$3.65$1.352.70$123.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.92, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$2.00$2.00$3.000.67$137.00
$140.00$150.00Aug 21$3.55$3.55$6.450.55$143.55
$130.00$135.00Jul 17$1.75$1.75$3.250.54$131.75
$140.00$145.00Jul 17$0.50$0.50$4.500.11$140.50
$145.00$150.00Jul 17$0.10$0.10$4.900.02$145.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$125.00Aug 21$23.00$23.00$12.001.92$137.00
$120.00$115.00Aug 21$1.67$1.67$3.330.50$118.33
$125.00$120.00Aug 21$1.35$1.35$3.650.37$123.65
$110.00$105.00Aug 21$0.82$0.82$4.180.20$109.18
$115.00$110.00Aug 21$0.68$0.68$4.320.16$114.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.89, cheapest $2.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$4.6083.7%60.7%
$140.00Jul 17Aug 21$7.5561.8%63.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$2.65102.2%59.9%
$120.00Jul 17Aug 21$4.2583.6%61.9%
$125.00Jul 17Aug 21$5.4067.7%59.0%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.45% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$120.00Jul 17$0.30$0.30$0.60$119.40$150.60
$145.00$120.00Jul 17$0.40$0.30$0.70$119.30$145.70
$150.00$125.00Jul 17$0.30$0.50$0.80$124.20$150.80
$145.00$125.00Jul 17$0.40$0.50$0.90$124.10$145.90
$140.00$120.00Jul 17$0.90$0.30$1.20$118.80$141.20
$140.00$125.00Jul 17$0.90$0.50$1.40$123.60$141.40
$135.00$120.00Jul 17$2.90$0.30$3.20$116.80$138.20
$135.00$125.00Jul 17$2.90$0.50$3.40$121.60$138.40
$150.00$105.00Aug 21$4.90$1.38$6.28$98.72$156.28
$150.00$110.00Aug 21$4.90$2.20$7.10$102.90$157.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.09, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120140/150Aug 21$5.22$4.781.09$114.78$145.22
120/125140/150Aug 21$4.90$5.100.96$120.10$144.90
120/125135/140Jul 17$2.20$2.800.79$122.80$137.20
105/110140/150Aug 21$4.37$5.630.78$105.63$144.37
110/115140/150Aug 21$4.23$5.770.73$110.77$144.23
120/125130/135Jul 17$1.95$3.050.64$123.05$131.95
100/105140/150Aug 21$3.83$6.170.62$101.17$143.83
120/125140/145Jul 17$0.70$4.300.16$124.30$140.70
120/125145/150Jul 17$0.30$4.700.06$124.70$145.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 37.46, cheapest $0.13)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.40$4.6011.50
$135.00$140.00$145.00Jul 17$1.50$3.502.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.13$4.8737.46
$100.00$105.00$110.00Aug 21$0.54$4.468.26
$110.00$115.00$120.00Aug 21$0.99$4.014.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$1.35$8.65
$145.00$150.001:2Jul 17-$0.20$4.80
$130.00$135.001:2Jul 17-$1.15$3.85
$140.00$145.001:2Jul 17$0.10$4.90
$135.00$140.001:2Jul 17$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.10$4.90
$120.00$115.001:2Jul 17-$0.16$4.84
$110.00$105.001:2Aug 21-$0.56$4.44
$105.00$100.001:2Aug 21-$0.82$4.18
$120.00$115.001:2Aug 21-$1.21$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.49%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$7.300.465.3%5.49%10.78%2117
$150.00Aug 21$4.300.3212.8%3.23%16.04%1--
$135.00Jul 17$1.200.471.5%0.90%2.43%2465
$140.00Jul 17$0.500.225.3%0.38%5.66%626
$145.00Jul 17$0.100.109.1%0.08%9.12%9191

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 $160.00 12-18 call last traded $12.60 on 07/02 (now $10.00/$12.20) — try a limit near $11.10. Also watch the $140.00 08-21 call last traded $7.50 on 07/09 (now $7.30/$9.60) — try a limit near $7.50; the $140.00 07-17 call last traded $1.52 on 07/09 (now $0.50/$1.30) — try a limit near $0.90. Most tradeable put: the $125.00 12-18 put last traded $15.34 on 06/30 (now $13.50/$14.50) — try a limit near $14.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.20$4.60$2.90$3.70 07/10$2.80–$13.45$2.9065
$135.00Aug 21$9.20$11.70$10.45$12.13 07/08$7.85–$14.85$10.45--
$135.00Sep 18$11.00$13.50$12.25$10.70 06/22$10.30–$20.85$11.00--
$135.00Dec 18$18.80$21.00$19.90$18.60 06/30$16.35–$27.95$18.80--
$130.00Jul 17$4.00$5.30$4.65$5.60 07/10$4.65–$16.85$4.65--
$130.00Aug 21$11.80$13.40$12.60$13.78 07/06$9.90–$18.25$12.60--
$130.00Dec 18$21.00$23.30$22.15$21.10 07/09$18.50–$30.50$21.10--
$140.00Jul 17$0.50$1.30$0.90$1.52 07/09$0.90–$10.50$0.9026
$140.00Aug 21$7.30$9.60$8.45$7.50 07/09$6.25–$12.40$7.50117
$140.00Sep 18$9.70$11.40$10.55$13.00 06/17$8.65–$18.00$10.55--
$140.00Dec 18$16.50$18.90$17.70$21.75 07/07$14.60–$25.50$17.70--
$125.00Jul 17$7.80$10.50$9.15$16.61 07/07$6.60–$21.05$9.15--
$125.00Dec 18$22.60$25.80$24.20$29.00 07/07$20.50–$33.25$24.20--
$145.00Jul 17$0.10$0.70$0.40$0.50 07/10$0.40–$8.10$0.40191
$145.00Aug 21$5.20$6.90$6.05$6.00 07/09$5.00–$10.40$6.00--
$145.00Sep 18$7.20$9.50$8.35$30.49 05/19$6.90–$15.80$8.35--
$145.00Dec 18$14.70$16.70$15.70$18.08 07/08$13.00–$23.10$15.70--
$120.00Jul 17$12.40$15.00$13.70$19.50 07/07$10.10–$25.20$13.70--
$120.00Aug 21$17.20$20.20$18.70$23.40 07/07$14.50–$25.35$18.70--
$120.00Dec 18$25.40$28.40$26.90$59.00 06/02$23.55–$36.40$26.90--
$150.00Jul 17$0.00$0.60$0.30$0.44 07/10$0.30–$6.00$0.30--
$150.00Aug 21$4.30$5.50$4.90$4.80 07/09$3.95–$8.45$4.80--
$150.00Sep 18$5.00$7.80$6.40$11.80 06/17$5.95–$13.55$6.40--
$150.00Dec 18$11.80$15.20$13.50$15.98 07/08$11.55–$21.15$13.50--
$115.00Aug 21$21.30$24.00$22.65$19.19 06/18$18.05–$29.05$21.30--
$115.00Dec 18$29.00$31.90$30.45$30.14 07/10$26.10–$39.65$30.14--
$155.00Jul 17$0.00$3.50$1.75$0.29 07/10$0.08–$4.50$0.29--
$155.00Aug 21$3.30$4.40$3.85$3.70 07/09$3.15–$6.85$3.70--
$155.00Sep 18$3.70$6.50$5.10$5.10 06/18$4.55–$12.00$5.10--
$155.00Dec 18$11.40$13.60$12.50$11.80 06/30$10.20–$19.25$11.80--
$110.00Dec 18$31.50$35.00$33.25$40.05 07/07$28.90–$43.00$33.25--
$160.00Jul 17$0.00$2.05$1.02$0.55 07/06$0.35–$2.95$0.55--
$160.00Aug 21$2.40$3.40$2.90$3.40 07/10$2.58–$5.15$2.90--
$160.00Sep 18$3.10$5.40$4.25$6.03 07/01$3.70–$10.15$4.25--
$160.00Dec 18$10.00$12.20$11.10$12.60 07/02$9.00–$17.50$11.1024
$165.00Jul 17$0.00$2.60$1.30$0.10 07/09$0.15–$2.17$0.10--
$165.00Aug 21$1.90$2.75$2.33$2.43 07/10$2.13–$4.20$2.33--
$165.00Sep 18$2.55$4.90$3.73$4.61 07/08$2.98–$8.80$3.73--
$165.00Dec 18$8.80$10.90$9.85$14.10 06/17$7.70–$15.85$9.85--
$100.00Jul 17$32.20$34.80$33.50$48.00 06/11$26.70–$44.10$33.50--
$100.00Sep 18$34.00$37.80$35.90$72.80 06/02$30.40–$46.40$35.90--
$100.00Dec 18$38.60$42.00$40.30$54.25 06/12$35.15–$50.35$40.30--
$170.00Jul 17$0.00$0.05$0.03$0.60 06/26$0.03–$1.50$0.03--
$170.00Aug 21$1.35$2.20$1.78$2.43 07/08$1.70–$3.60$1.78--
$170.00Sep 18$2.10$3.80$2.95$3.70 07/06$2.80–$7.40$2.95--
$170.00Dec 18$6.40$9.70$8.05$12.00 07/07$6.85–$14.35$8.05--
$95.00Sep 18$38.80$42.10$40.45$43.17 07/01$34.50–$50.90$40.45--
$95.00Dec 18$42.10$45.50$43.80$43.10 06/24$38.50–$54.30$43.10--
$175.00Jul 17$0.00$0.50$0.25$0.50 06/26$0.25–$1.50$0.25--
$175.00Aug 21$0.50$3.40$1.95$1.70 06/25$1.40–$3.10$1.70--
$175.00Sep 18$1.10$3.20$2.15$4.20 07/07$2.13–$6.55$2.15--
$175.00Dec 18$5.60$8.80$7.20$10.20 07/07$6.25–$12.95$7.20--
$90.00Aug 21$42.80$45.70$44.25$38.39 06/22$37.65–$51.85$42.80--
$90.00Sep 18$43.30$46.60$44.95$46.50 06/17$38.80–$55.45$44.95--
$180.00Jul 17$0.00$2.00$1.00$0.52 06/17$0.25–$1.30$0.5229
$180.00Sep 18$1.40$2.65$2.03$2.01 06/18$1.68–$5.30$2.01--
$180.00Dec 18$4.70$7.70$6.20$9.00 07/07$5.05–$11.85$6.20--
$85.00Dec 18$50.40$54.00$52.20$55.65 07/01$46.15–$62.45$52.20--
$185.00Jul 17$0.00$0.50$0.25$2.50 06/09$0.25–$1.65$0.25--
$185.00Sep 18$0.65$2.25$1.45$18.70 06/01$1.25–$4.85$1.45--
$185.00Dec 18$4.40$6.90$5.65$5.20 07/09$4.70–$10.60$5.20--
$80.00Dec 18$54.70$58.50$56.60$55.20 07/09$50.40–$66.65$55.20--
$190.00Jul 17$0.00$0.05$0.03$0.04 07/06$0.03–$0.55$0.03--
$190.00Sep 18$0.60$1.95$1.27$1.10 06/30$0.95–$3.75$1.10--
$190.00Dec 18$3.70$6.20$4.95$5.80 07/06$4.15–$9.50$4.95--
$75.00Dec 18$58.90$63.00$60.95$61.00 06/26$54.40–$71.25$60.95--
$195.00Jul 17$0.00$4.80$2.40$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$0.35$1.65$1.00$3.69 06/15$0.85–$3.13$1.00--
$195.00Dec 18$3.10$5.50$4.30$6.25 07/07$3.90–$8.60$4.30--
$200.00Jul 17$0.00$4.80$2.40$0.50 06/12$0.23–$2.40$0.50--
$200.00Aug 21$0.00$2.05$1.02$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.05$1.55$0.80$1.00 07/01$0.48–$2.48$0.80--
$200.00Dec 18$2.80$5.20$4.00$4.90 07/08$3.40–$7.90$4.00--
$210.00Jul 17$0.00$4.80$2.40$1.60 06/04$0.30–$2.40$1.60--
$210.00Sep 18$0.00$1.05$0.53$2.90 06/11$0.48–$2.40$0.53--
$210.00Dec 18$1.80$3.90$2.85$4.55 07/07$2.70–$6.45$2.85--
$220.00Jul 17$0.00$4.80$2.40$2.54 06/01$0.75–$2.40$2.40--
$220.00Sep 18$0.30$2.80$1.55$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$1.95$3.40$2.68$3.00 06/29$2.25–$5.35$2.68--
$230.00Sep 18$0.00$0.80$0.40$2.15 06/10$0.40–$2.40$0.40--
$230.00Dec 18$1.30$2.25$1.78$2.55 07/08$1.65–$4.40$1.78--
$240.00Sep 18$0.00$0.70$0.35$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$1.20$2.50$1.85$1.63 06/25$1.58–$3.65$1.63--
$250.00Sep 18$0.00$0.60$0.30$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$0.85$1.60$1.23$1.69 07/08$0.83–$3.05$1.23--
$260.00Dec 18$0.15$2.15$1.15$4.00 06/09$0.85–$2.98$1.15--
$270.00Sep 18$0.00$3.50$1.75$1.34 06/04$0.75–$2.40$1.34--
$280.00Dec 18$0.00$2.70$1.35$0.83 07/06$0.75–$2.03$0.83--
$290.00Dec 18$0.20$1.30$0.75$0.65 06/23$0.65–$2.40$0.65--
$300.00Sep 18$0.00$3.50$1.75$1.00 05/13$0.75–$1.75$1.00--
$300.00Dec 18$0.00$1.15$0.57$0.80 06/18$0.55–$2.30$0.57--
$310.00Dec 18$0.00$1.50$0.75$0.86 07/08$0.53–$2.40$0.75--
$380.00Dec 18$0.05$0.80$0.43$0.20 06/22$0.18–$1.10$0.20--
$390.00Dec 18$0.00$3.50$1.75$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$2.65$1.33$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$1.80$0.90$0.15 05/21$0.75–$0.90$0.15--
$500.00Dec 18$0.05$0.30$0.18$0.10 07/06$0.08–$0.98$0.10--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$3.30$4.60$3.95$3.45 07/10$1.15–$12.10$3.45--
$135.00Aug 21$9.70$11.80$10.75$10.60 07/06$8.10–$15.75$10.60--
$135.00Sep 18$12.00$13.90$12.95$12.14 07/08$10.20–$17.85$12.14111
$135.00Dec 18$18.50$19.80$19.15$23.49 06/18$15.65–$22.95$19.15--
$130.00Jul 17$0.90$2.05$1.48$1.10 07/07$0.63–$8.85$1.10--
$130.00Aug 21$7.30$9.40$8.35$6.40 07/07$6.20–$13.05$7.30--
$130.00Sep 18$9.10$11.40$10.25$13.50 06/23$7.90–$15.10$10.25--
$130.00Dec 18$15.90$17.00$16.45$14.90 07/08$13.40–$19.95$15.90--
$140.00Jul 17$5.80$8.40$7.10$9.65 07/09$2.58–$16.00$7.10--
$140.00Aug 21$12.90$15.20$14.05$15.40 07/09$10.25–$19.20$14.05--
$140.00Sep 18$14.50$16.90$15.70$20.90 06/18$12.50–$20.85$15.70--
$140.00Dec 18$20.80$23.30$22.05$18.31 07/07$18.75–$26.15$20.80--
$125.00Jul 17$0.15$0.85$0.50$0.90 07/10$0.50–$5.85$0.50--
$125.00Aug 21$4.80$7.00$5.90$4.55 07/07$4.65–$10.35$4.8022
$125.00Sep 18$7.30$9.30$8.30$7.50 07/08$6.10–$12.30$7.50--
$125.00Dec 18$13.50$14.50$14.00$15.34 06/30$11.40–$17.20$14.0017
$145.00Jul 17$10.50$13.10$11.80$11.20 07/02$5.50–$19.95$11.20--
$145.00Aug 21$15.80$18.20$17.00$12.60 07/07$13.15–$22.85$15.80--
$145.00Sep 18$18.10$20.30$19.20$17.30 06/17$14.95–$24.60$18.10--
$145.00Dec 18$22.70$25.80$24.25$25.98 06/24$20.95–$29.20$24.25--
$120.00Jul 17$0.00$0.60$0.30$0.98 07/10$0.30–$3.95$0.30--
$120.00Aug 21$3.90$5.20$4.55$5.19 07/10$3.13–$7.95$4.5573
$120.00Sep 18$5.10$7.30$6.20$7.00 06/29$4.75–$9.70$6.20--
$120.00Dec 18$11.40$12.30$11.85$11.36 07/08$9.85–$14.85$11.40--
$150.00Jul 17$15.40$18.30$16.85$14.15 07/08$9.90–$24.60$15.40--
$150.00Aug 21$19.50$22.40$20.95$19.73 07/01$16.15–$27.05$19.73--
$150.00Sep 18$20.70$24.10$22.40$18.90 06/16$18.60–$28.30$20.70--
$150.00Dec 18$26.50$29.60$28.05$27.05 07/01$23.75–$33.30$27.05--
$115.00Jul 17$0.05$0.40$0.23$0.64 07/02$0.20–$2.40$0.23917
$115.00Aug 21$2.05$3.70$2.88$3.97 06/26$2.45–$5.90$2.883
$115.00Sep 18$3.50$5.80$4.65$7.44 06/22$3.53–$7.70$4.65--
$115.00Dec 18$9.40$10.30$9.85$11.10 06/25$8.00–$12.45$9.85--
$155.00Jul 17$20.30$23.50$21.90$21.53 06/26$14.70–$29.35$21.53--
$155.00Aug 21$24.00$25.80$24.90$23.98 07/10$19.50–$31.25$24.00--
$155.00Sep 18$24.90$27.90$26.40$24.86 07/01$21.50–$32.10$24.90--
$155.00Dec 18$30.40$32.20$31.30$31.40 07/10$27.40–$36.35$31.30--
$110.00Jul 17$0.00$2.60$1.30$0.26 07/02$0.23–$1.80$0.26--
$110.00Aug 21$1.75$2.65$2.20$2.27 07/08$1.85–$4.60$2.20--
$110.00Sep 18$2.40$4.40$3.40$2.90 06/11$2.63–$6.05$2.90--
$110.00Dec 18$7.30$8.50$7.90$6.67 07/07$6.45–$10.40$7.30224
$160.00Jul 17$25.30$28.00$26.65$21.25 07/07$19.30–$34.25$25.30--
$160.00Sep 18$28.80$32.10$30.45$28.66 07/01$25.25–$36.55$28.80--
$160.00Dec 18$33.40$36.00$34.70$33.00 07/08$30.40–$40.10$33.40--
$105.00Jul 17$0.00$3.40$1.70$0.01 07/07$0.25–$2.03$0.01--
$105.00Aug 21$0.95$1.80$1.38$1.65 07/10$1.13–$3.05$1.38--
$105.00Sep 18$1.75$3.30$2.53$2.70 07/06$2.00–$4.55$2.53--
$105.00Dec 18$6.40$7.00$6.70$7.70 06/25$5.20–$8.80$6.7062
$165.00Jul 17$30.30$33.30$31.80$34.40 07/09$23.45–$39.25$31.80--
$165.00Aug 21$31.60$34.70$33.15$32.16 07/06$27.60–$40.00$32.16--
$165.00Sep 18$32.70$36.40$34.55$26.30 06/15$28.60–$40.75$32.70--
$100.00Jul 17$0.00$2.60$1.30$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$0.90$1.30$1.10$1.25 07/06$0.85–$2.47$1.108
$100.00Sep 18$0.95$2.50$1.73$2.00 07/10$1.65–$3.40$1.73--
$100.00Dec 18$5.10$5.70$5.40$5.04 07/10$4.25–$6.90$5.10--
$170.00Jul 17$35.30$38.30$36.80$39.37 07/09$27.80–$43.95$36.80--
$170.00Aug 21$36.10$39.70$37.90$43.03 06/22$31.65–$44.70$37.90--
$170.00Sep 18$37.00$40.80$38.90$42.50 06/25$32.45–$45.20$38.90--
$170.00Dec 18$40.80$44.50$42.65$41.68 07/01$37.30–$48.15$41.68--
$95.00Sep 18$0.70$2.25$1.48$1.45 06/29$1.18–$2.80$1.45--
$95.00Dec 18$3.30$5.10$4.20$2.51 06/04$3.65–$5.90$3.30--
$175.00Jul 17$40.30$43.10$41.70$44.37 07/09$32.30–$48.95$41.70--
$175.00Aug 21$40.80$44.20$42.50$47.87 06/22$35.70–$49.50$42.50--
$175.00Dec 18$44.90$48.70$46.80$45.91 06/17$41.30–$52.55$45.91--
$90.00Sep 18$0.30$1.55$0.93$1.55 07/02$0.90–$2.47$0.93--
$90.00Dec 18$2.20$4.50$3.35$2.55 06/17$3.10–$4.55$2.55--
$180.00Jul 17$45.30$48.00$46.65$49.37 07/09$37.15–$53.95$46.65--
$180.00Sep 18$46.00$49.70$47.85$26.80 06/03$40.35–$54.65$46.00--
$180.00Dec 18$49.10$53.00$51.05$49.27 07/01$45.05–$56.90$49.27--
$85.00Aug 21$0.00$0.60$0.30$0.41 07/10$0.30–$2.40$0.30--
$85.00Sep 18$0.05$1.20$0.63$0.65 07/10$0.45–$2.15$0.63--
$85.00Dec 18$1.50$3.50$2.50$3.05 07/09$1.48–$3.40$2.50--
$185.00Jul 17$50.30$53.40$51.85$32.50 05/19$42.00–$58.90$50.30--
$185.00Sep 18$51.00$54.00$52.50$26.20 06/01$44.50–$59.50$51.00--
$80.00Dec 18$1.25$2.85$2.05$1.18 06/05$1.73–$3.90$1.25--
$190.00Dec 18$58.00$61.50$59.75$58.40 06/29$53.30–$65.90$58.40--
$75.00Dec 18$0.65$2.30$1.48$2.05 07/09$1.30–$2.55$1.48--
$195.00Dec 18$62.40$66.00$64.20$71.06 06/22$57.40–$70.50$64.20--
$200.00Sep 18$65.20$68.70$66.95$40.00 06/05$57.85–$73.90$65.20--
$65.00Dec 18$0.75$1.25$1.00$0.75 07/10$0.55–$1.92$0.754
$210.00Dec 18$76.30$79.50$77.90$74.91 07/08$69.95–$84.75$76.30--
$220.00Sep 18$85.00$89.10$87.05$89.76 06/30$77.05–$93.90$87.05--
$220.00Dec 18$86.60$88.60$87.60$84.76 07/01$78.95–$94.75$86.60--
$230.00Dec 18$95.60$98.30$96.95$100.25 06/24$88.05–$104.20$96.95--
$240.00Dec 18$105.20$108.90$107.05$101.20 07/07$97.45–$114.15$105.20--
$250.00Dec 18$114.80$119.20$117.00$117.60 06/18$107.00–$123.90$117.00--
$260.00Dec 18$124.90$129.20$127.05$119.60 06/17$116.75–$133.90$124.90--
$390.00Dec 18$255.10$258.80$256.95$257.66 07/09$247.25–$263.90$256.95--
$400.00Dec 18$265.10$268.80$266.95$267.13 07/10$257.25–$274.10$266.95--

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 53
Total Puts 182
Put/Call Ratio 3.43
Net Difference -129

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 999
Total Puts 474
Average Put/Call Ratio 1.22
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