Tour v340
IT
GARTNER INC
$133.76 +0.59%
$134.02 (+0.19%)🌙
as of 07/15 06:45 PM
(7/14 19:03) ◀
|
Wednesday, July 15, 2026 (6:45pm)
January 2026
|
▶ (7/16 18:37)
◀ 7/15 18:45 ▶

Option Volume

Detail
ℹ
Current (07/15) 93
Calls: 70 (75%)
Puts: 23 (25%)
Prior (07/14) 235
Calls: 53 (23%)
Puts: 182 (77%)
Current vs Prior -60.43%
Calls: +32.08% (Calls)
Puts: -87.36% (Puts)
Prior 7-Day Total 1,506
Calls: 890 (59%)
Puts: 616 (41%)
Prior 7-Day Average 215
Calls: 127 (59%)
Puts: 88 (41%)
Current vs Prior 7-Day Avg -56.77%
Calls: -44.94%
Puts: -73.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $55.1K
Calls: $29.1K (53%)
Puts: $26.0K (47%)
Prior (07/14) $110.5K
Calls: $16.0K (14%)
Puts: $94.5K (86%)
Current vs Prior -50.16%
Calls: +81.92%
Puts: -72.49%
Prior 7-Day Total $1.85M
Calls: $623.9K (34%)
Puts: $1.23M (66%)
Prior 7-Day Average $264.5K
Calls: $89.1K (34%)
Puts: $175.3K (66%)
Current vs Prior 7-Day Avg -79.17%
Calls: -67.38%
Puts: -85.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.33
Prior (07/14) 3.43
Current vs Prior -90.43%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -80.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,681
Calls: 1,207 (72%)
Puts: 474 (28%)
Prior (07/14) 1,893
Calls: 452 (24%)
Puts: 1,441 (76%)
Current vs Prior -11.20%
Prior 7-Day Total 14,714
Calls: 6,194 (42%)
Puts: 8,520 (58%)
Prior 7-Day Average 2,102
Calls: 884 (42%)
Puts: 1,217 (58%)
Current vs Prior 7-Day Avg -20.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.91% | 17.34%5.91% | 17.34%
Prior 6.47% | 17.56%6.47% | 17.56%
Current vs Prior -8.68% | -1.23%-8.68% | -1.23%
Prior 7-Day Avg 8.05% | 18.03%8.05% | 18.03%
Current vs 7-Day Avg -26.59% | -3.81%-26.59% | -3.81%
Prior 7-Day Eod 6.47% | 17.56%6.47% | 17.56%
Current vs 7-Day Eod -8.68% | -1.23%-8.68% | -1.23%
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

Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (70 calls vs 23 puts). P/C ratio dropping 90% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 9.7%, best 9.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1732.5035.80$34.159.7%20.952
$140.00Aug 217.808.60$8.209.8%10.46117
$135.00Aug 219.7010.70$10.209.8%20.53157
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.66, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1732.5035.80$34.159.7%20.952
$130.00Jul 174.205.70$4.9530.3%10.77--
$135.00Aug 219.7010.70$10.209.8%20.53157
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.3013.90$13.1012.2%40.55--
$135.00Jul 172.603.30$2.9523.7%60.53--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 75, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.450.85$0.6561.5%220.2027
$145.00Jul 170.100.55$0.33136.4%220.10191
$145.00Aug 215.906.80$6.3514.2%70.3866
$100.00Jul 1732.5035.80$34.159.7%20.952
$135.00Jul 171.454.00$2.7393.4%20.5076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.603.30$2.9523.7%60.53--
$140.00Aug 2112.3013.90$13.1012.2%40.55--
$120.00Jul 170.001.45$0.73198.6%10.11--
$125.00Jul 170.150.75$0.45133.3%10.11130
$105.00Aug 210.651.65$1.1587.0%10.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 19.0%, max 22.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 2175.8%61.9%22.5%29257
$135.00Jul 17Aug 2173.0%62.3%17.2%4233
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 2173.0%62.3%17.2%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 14.62, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.32$4.68$0.3214.62$140.32
$145.00$150.00Aug 21$1.40$3.60$1.402.57$146.40
$140.00$145.00Aug 21$1.85$3.15$1.851.70$141.85
$135.00$140.00Aug 21$2.00$3.00$2.001.50$137.00
$135.00$140.00Jul 17$2.08$2.92$2.081.40$137.08
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Aug 21$1.85$8.15$1.854.41$113.15
$135.00$125.00Jul 17$2.50$7.50$2.503.00$132.50
$135.00$115.00Aug 21$7.55$12.45$7.551.65$127.45
$140.00$135.00Aug 21$2.55$2.45$2.550.96$137.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 36.50, avg 3.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$130.00Jul 17$29.20$29.20$0.8036.50$129.20
$130.00$135.00Jul 17$2.22$2.22$2.780.80$132.22
$135.00$140.00Jul 17$2.08$2.08$2.920.71$137.08
$135.00$140.00Aug 21$2.00$2.00$3.000.67$137.00
$140.00$145.00Aug 21$1.85$1.85$3.150.59$141.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.55$2.55$2.451.04$137.45
$135.00$115.00Aug 21$7.55$7.55$12.450.61$127.45
$135.00$125.00Jul 17$2.50$2.50$7.500.33$132.50
$115.00$105.00Aug 21$1.85$1.85$8.150.23$113.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.16, cheapest $6.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$6.0275.8%61.9%
$135.00Jul 17Aug 21$7.4773.0%62.3%
$140.00Jul 17Aug 21$7.5561.0%62.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$7.6073.0%62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.25% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$2.73$2.95$5.68$129.32$140.684.25%
$135.00Aug 21$10.20$10.55$20.75$114.25$155.7515.51%
$140.00Aug 21$8.20$13.10$21.30$118.70$161.3015.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.58% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$125.00Jul 17$0.33$0.45$0.78$124.22$145.78
$145.00$120.00Jul 17$0.33$0.73$1.06$118.94$146.06
$140.00$125.00Jul 17$0.65$0.45$1.10$123.90$141.10
$140.00$120.00Jul 17$0.65$0.73$1.38$118.62$141.38
$150.00$105.00Aug 21$4.95$1.15$6.10$98.90$156.10
$145.00$105.00Aug 21$6.35$1.15$7.50$97.50$152.50
$150.00$115.00Aug 21$4.95$3.00$7.95$107.05$157.95
$140.00$105.00Aug 21$8.20$1.15$9.35$95.65$149.35
$145.00$115.00Aug 21$6.35$3.00$9.35$105.65$154.35
$140.00$115.00Aug 21$8.20$3.00$11.20$103.80$151.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.76, avg credit $5.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$3.95$1.053.76$136.05$148.95
115/135140/145Aug 21$9.40$10.600.89$125.60$149.40
115/135145/150Aug 21$8.95$11.050.81$126.05$153.95
105/115135/140Aug 21$3.85$6.150.63$111.15$138.85
105/115140/145Aug 21$3.70$6.300.59$111.30$143.70
105/115145/150Aug 21$3.25$6.750.48$111.75$148.25
125/135140/145Jul 17$2.82$7.180.39$132.18$142.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 34.71, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.14$4.8634.71
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.45$4.5510.11
$135.00$140.00$145.00Jul 17$1.76$3.241.84
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 $-0.01, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.01$4.99
$130.00$135.001:2Jul 17-$0.51$4.49
$145.00$150.001:2Aug 21-$3.55$1.45
$140.00$145.001:2Aug 21-$4.50$0.50
$100.00$130.001:2Jul 17$24.25$5.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$1.01$3.99
$135.00$115.001:2Aug 21$4.55$15.45
$115.00$105.001:2Aug 21$0.70$9.30
$135.00$125.001:2Jul 17$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.25%, avg 3.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$9.700.530.9%7.25%8.18%2157
$140.00Aug 21$7.800.464.7%5.83%10.50%1117
$145.00Aug 21$5.900.388.4%4.41%12.81%766
$150.00Aug 21$4.500.3212.1%3.36%15.51%1--
$135.00Jul 17$1.450.500.9%1.08%2.01%276
$140.00Jul 17$0.450.204.7%0.34%5.00%2227
$145.00Jul 17$0.100.108.4%0.07%8.48%22191

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. 187 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 $100.00 07-17 call last traded $48.00 on 06/11 (now $32.50/$35.80) — try a limit near $34.15. Also watch the $135.00 08-21 call last traded $12.13 on 07/08 (now $9.70/$10.70) — try a limit near $10.20; the $140.00 08-21 call last traded $7.50 on 07/09 (now $7.80/$8.60) — try a limit near $7.80. Most tradeable put: the $155.00 12-18 put last traded $31.40 on 07/10 (now $30.00/$31.80) — try a limit near $30.90.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.45$4.00$2.73$3.70 07/10$2.73–$13.20$2.7376
$135.00Aug 21$9.70$10.70$10.20$12.13 07/08$7.85–$14.85$10.20157
$135.00Sep 18$11.30$13.50$12.40$10.70 06/22$10.30–$20.55$11.30--
$135.00Dec 18$19.30$21.20$20.25$18.60 06/30$16.35–$27.95$19.30--
$130.00Jul 17$4.20$5.70$4.95$5.60 07/10$4.65–$16.50$4.95--
$130.00Aug 21$12.10$13.20$12.65$13.78 07/06$9.90–$18.25$12.65--
$130.00Dec 18$21.40$24.40$22.90$21.10 07/09$18.50–$30.50$21.4011
$140.00Jul 17$0.45$0.85$0.65$1.52 07/09$0.65–$10.10$0.6527
$140.00Aug 21$7.80$8.60$8.20$7.50 07/09$6.25–$12.40$7.80117
$140.00Sep 18$9.00$11.30$10.15$13.00 06/17$8.65–$17.90$10.15--
$140.00Dec 18$15.90$19.90$17.90$21.75 07/07$14.60–$25.50$17.90--
$125.00Jul 17$8.30$11.30$9.80$16.61 07/07$6.60–$20.25$9.80--
$125.00Dec 18$23.90$26.80$25.35$29.00 07/07$20.50–$33.20$25.35--
$145.00Jul 17$0.10$0.55$0.33$0.50 07/10$0.33–$7.45$0.33191
$145.00Aug 21$5.90$6.80$6.35$6.00 07/09$5.00–$10.40$6.0066
$145.00Sep 18$7.30$9.40$8.35$30.49 05/19$6.90–$15.20$8.35--
$145.00Dec 18$13.60$17.10$15.35$18.08 07/08$13.00–$23.10$15.35--
$120.00Jul 17$12.80$16.10$14.45$19.50 07/07$10.10–$24.75$14.45--
$120.00Aug 21$18.40$19.40$18.90$23.40 07/07$14.50–$25.35$18.90--
$120.00Dec 18$25.50$29.50$27.50$59.00 06/02$23.55–$36.40$27.50--
$150.00Jul 17$0.00$1.35$0.68$0.44 07/10$0.30–$5.50$0.44--
$150.00Aug 21$4.50$5.40$4.95$4.80 07/09$3.95–$8.45$4.80--
$150.00Sep 18$5.80$7.90$6.85$11.80 06/17$5.95–$13.40$6.85--
$150.00Dec 18$11.90$15.20$13.55$15.98 07/08$11.55–$21.15$13.55--
$115.00Aug 21$21.90$24.60$23.25$19.19 06/18$18.05–$29.05$21.90--
$115.00Dec 18$28.80$32.50$30.65$30.14 07/10$26.10–$39.65$30.14--
$155.00Jul 17$0.00$0.15$0.08$0.29 07/10$0.08–$3.95$0.08--
$155.00Aug 21$3.50$4.30$3.90$3.70 07/09$3.15–$6.85$3.70--
$155.00Sep 18$4.40$6.50$5.45$5.10 06/18$4.55–$11.05$5.10--
$155.00Dec 18$10.70$13.70$12.20$11.80 06/30$10.20–$19.25$11.80--
$110.00Dec 18$32.10$36.00$34.05$40.05 07/07$28.90–$42.75$34.053
$160.00Jul 17$0.00$1.50$0.75$0.55 07/06$0.35–$2.70$0.55--
$160.00Aug 21$2.05$3.40$2.72$3.40 07/10$2.58–$5.15$2.72--
$160.00Sep 18$3.50$5.40$4.45$6.03 07/01$3.70–$9.30$4.45--
$160.00Dec 18$8.90$12.20$10.55$12.60 07/02$9.00–$17.50$10.55--
$165.00Jul 17$0.00$1.50$0.75$0.10 07/09$0.15–$1.88$0.10--
$165.00Aug 21$1.45$2.70$2.08$2.43 07/10$2.08–$4.20$2.08--
$165.00Sep 18$2.75$4.50$3.63$4.61 07/08$2.98–$8.00$3.63--
$165.00Dec 18$8.40$10.90$9.65$14.10 06/17$7.70–$15.85$9.65--
$100.00Jul 17$32.50$35.80$34.15$48.00 06/11$26.70–$43.60$34.152
$100.00Sep 18$34.70$38.30$36.50$72.80 06/02$30.40–$46.00$36.50--
$100.00Dec 18$39.20$43.00$41.10$54.25 06/12$35.15–$50.10$41.10--
$170.00Jul 17$0.00$0.75$0.38$0.60 06/26$0.03–$1.50$0.38--
$170.00Aug 21$1.15$2.20$1.68$2.43 07/08$1.68–$3.60$1.68--
$170.00Sep 18$2.55$3.80$3.18$3.70 07/06$2.80–$7.40$3.18--
$170.00Dec 18$6.50$9.70$8.10$12.00 07/07$6.85–$14.35$8.10--
$95.00Sep 18$39.20$42.80$41.00$43.17 07/01$34.50–$50.35$41.00--
$95.00Dec 18$43.10$46.50$44.80$43.10 06/24$38.50–$54.00$43.10--
$175.00Jul 17$0.00$0.50$0.25$0.50 06/26$0.25–$1.50$0.25--
$175.00Aug 21$0.40$2.65$1.53$1.70 06/25$1.40–$3.10$1.53--
$175.00Sep 18$1.85$3.10$2.48$4.20 07/07$2.13–$6.10$2.48505
$175.00Dec 18$5.60$9.00$7.30$10.20 07/07$6.25–$12.95$7.30--
$90.00Aug 21$43.20$46.70$44.95$38.39 06/22$37.65–$51.85$43.20--
$90.00Sep 18$43.80$47.50$45.65$46.50 06/17$38.80–$55.20$45.65--
$180.00Jul 17$0.00$2.00$1.00$0.52 06/17$0.25–$1.30$0.52--
$180.00Sep 18$1.40$2.60$2.00$2.01 06/18$1.68–$4.80$2.00--
$180.00Dec 18$4.50$7.70$6.10$9.00 07/07$5.05–$11.50$6.10--
$85.00Dec 18$51.50$55.00$53.25$55.65 07/01$46.15–$62.25$53.25--
$185.00Jul 17$0.00$4.10$2.05$2.50 06/09$0.25–$2.05$2.0533
$185.00Sep 18$1.05$2.25$1.65$18.70 06/01$1.25–$4.35$1.65--
$185.00Dec 18$4.90$6.80$5.85$5.20 07/09$4.70–$10.40$5.20--
$80.00Dec 18$55.90$59.50$57.70$55.20 07/09$50.40–$66.65$55.90--
$190.00Jul 17$0.00$0.05$0.03$0.04 07/06$0.03–$0.55$0.03--
$190.00Sep 18$0.50$2.15$1.33$1.10 06/30$0.95–$3.13$1.10--
$190.00Dec 18$4.20$6.70$5.45$5.80 07/06$4.15–$9.40$5.45--
$75.00Dec 18$60.40$64.00$62.20$61.00 06/26$54.40–$70.85$61.00--
$195.00Jul 17$0.00$4.80$2.40$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$0.45$1.85$1.15$3.69 06/15$0.85–$2.90$1.15--
$195.00Dec 18$3.10$5.50$4.30$6.25 07/07$3.90–$8.45$4.30--
$200.00Jul 17$0.00$4.80$2.40$0.50 06/12$0.23–$2.40$0.5019
$200.00Aug 21$0.05$0.70$0.38$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.00$1.20$0.60$1.00 07/01$0.48–$2.03$0.60--
$200.00Dec 18$2.65$4.50$3.58$4.90 07/08$3.40–$7.50$3.58--
$210.00Jul 17$0.00$4.80$2.40$1.60 06/04$0.30–$2.40$1.60--
$210.00Sep 18$0.00$1.50$0.75$2.90 06/11$0.48–$2.40$0.75--
$210.00Dec 18$1.90$3.90$2.90$4.55 07/07$2.70–$5.80$2.90--
$220.00Jul 17$0.00$4.80$2.40$2.54 06/01$0.75–$2.40$2.40--
$220.00Sep 18$0.30$3.60$1.95$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$2.00$4.10$3.05$3.00 06/29$2.25–$4.60$3.00--
$230.00Sep 18$0.00$1.70$0.85$2.15 06/10$0.40–$2.40$0.85--
$230.00Dec 18$1.05$3.10$2.08$2.55 07/08$1.65–$3.75$2.08--
$240.00Sep 18$0.00$1.70$0.85$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$0.50$2.40$1.45$1.63 06/25$1.45–$2.90$1.45--
$250.00Sep 18$0.00$1.70$0.85$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$0.55$2.10$1.33$1.69 07/08$0.83–$2.85$1.33--
$260.00Dec 18$0.25$2.00$1.13$4.00 06/09$0.85–$2.98$1.13--
$270.00Sep 18$0.00$1.50$0.75$1.34 06/04$0.75–$2.40$0.75--
$280.00Dec 18$0.00$1.60$0.80$0.83 07/06$0.75–$2.03$0.80--
$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$1.50$0.75$0.80 06/18$0.55–$2.30$0.75--
$310.00Dec 18$0.00$1.50$0.75$0.86 07/08$0.53–$2.40$0.75--
$380.00Dec 18$0.15$0.80$0.48$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$1.50$0.75$0.21 07/10$0.20–$2.40$0.21--
$480.00Dec 18$0.00$1.50$0.75$0.15 06/23$0.75–$1.75$0.15--
$490.00Dec 18$0.00$1.50$0.75$0.15 05/21$0.75–$0.90$0.15--
$500.00Dec 18$0.00$0.70$0.35$0.10 07/06$0.08–$0.98$0.10--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.60$3.30$2.95$3.45 07/10$1.15–$12.10$2.95--
$135.00Aug 21$10.00$11.10$10.55$10.60 07/06$8.10–$15.75$10.55--
$135.00Sep 18$11.50$13.40$12.45$12.14 07/08$10.20–$17.85$12.14--
$135.00Dec 18$18.00$19.00$18.50$23.49 06/18$15.65–$22.95$18.50--
$130.00Jul 17$0.70$1.35$1.02$1.10 07/07$0.63–$8.85$1.02--
$130.00Aug 21$7.60$8.60$8.10$6.40 07/07$6.20–$13.05$7.60--
$130.00Sep 18$8.80$11.00$9.90$13.50 06/23$7.90–$15.10$9.90--
$130.00Dec 18$13.90$17.20$15.55$14.90 07/08$13.40–$19.95$14.90--
$140.00Jul 17$6.00$7.40$6.70$9.65 07/09$2.58–$16.00$6.70--
$140.00Aug 21$12.30$13.90$13.10$15.40 07/09$10.25–$19.20$13.10--
$140.00Sep 18$14.30$16.20$15.25$20.90 06/18$12.50–$20.85$15.25--
$140.00Dec 18$19.40$22.60$21.00$18.31 07/07$18.75–$26.15$19.40--
$125.00Jul 17$0.15$0.75$0.45$0.90 07/10$0.45–$5.85$0.45130
$125.00Aug 21$5.70$6.60$6.15$4.55 07/07$4.65–$10.35$5.70--
$125.00Sep 18$6.60$8.80$7.70$7.50 07/08$6.10–$12.30$7.50--
$125.00Dec 18$13.20$14.00$13.60$15.34 06/30$11.40–$17.20$13.60--
$145.00Jul 17$9.30$12.20$10.75$11.20 07/02$5.50–$19.95$10.75--
$145.00Aug 21$15.50$17.30$16.40$12.60 07/07$13.15–$22.85$15.50--
$145.00Sep 18$17.40$20.10$18.75$17.30 06/17$14.95–$24.60$17.40--
$145.00Dec 18$23.00$25.50$24.25$25.98 06/24$20.95–$29.20$24.25--
$120.00Jul 17$0.00$1.45$0.73$0.98 07/10$0.30–$3.95$0.73--
$120.00Aug 21$3.70$4.90$4.30$5.19 07/10$3.13–$7.95$4.30--
$120.00Sep 18$5.00$6.90$5.95$7.00 06/29$4.75–$9.70$5.95--
$120.00Dec 18$9.50$12.60$11.05$11.36 07/08$9.85–$14.85$11.05--
$150.00Jul 17$14.20$17.20$15.70$14.15 07/08$9.90–$24.60$14.20--
$150.00Aug 21$19.20$21.00$20.10$19.73 07/01$16.15–$27.05$19.73--
$150.00Sep 18$20.80$23.40$22.10$18.90 06/16$18.60–$28.30$20.80--
$150.00Dec 18$26.90$28.20$27.55$27.05 07/01$23.75–$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$2.60$3.40$3.00$3.97 06/26$2.45–$5.90$3.00--
$115.00Sep 18$3.60$5.40$4.50$7.44 06/22$3.53–$7.70$4.50--
$115.00Dec 18$8.50$9.90$9.20$11.10 06/25$8.00–$12.45$9.20--
$155.00Jul 17$19.20$22.00$20.60$21.53 06/26$14.70–$29.35$20.60--
$155.00Aug 21$23.30$24.90$24.10$23.98 07/10$19.50–$31.25$23.98--
$155.00Sep 18$23.70$27.10$25.40$24.86 07/01$21.50–$32.10$24.86--
$155.00Dec 18$30.00$31.80$30.90$31.40 07/10$27.40–$36.35$30.90343
$110.00Jul 17$0.00$2.60$1.30$0.26 07/02$0.23–$1.80$0.26--
$110.00Aug 21$1.70$2.50$2.10$2.27 07/08$1.85–$4.60$2.10--
$110.00Sep 18$2.65$4.10$3.38$2.90 06/11$2.63–$6.05$2.90--
$110.00Dec 18$6.50$8.90$7.70$6.67 07/07$6.45–$10.40$6.67--
$160.00Jul 17$24.20$27.00$25.60$21.25 07/07$19.30–$34.25$24.20--
$160.00Sep 18$28.40$31.20$29.80$28.66 07/01$25.25–$36.55$28.66--
$160.00Dec 18$33.40$35.30$34.35$33.00 07/08$30.40–$40.10$33.40--
$105.00Jul 17$0.00$1.50$0.75$0.01 07/07$0.25–$2.03$0.01--
$105.00Aug 21$0.65$1.65$1.15$1.65 07/10$1.13–$3.05$1.15--
$105.00Sep 18$1.85$3.10$2.48$2.70 07/06$2.00–$4.55$2.48--
$105.00Dec 18$5.10$6.70$5.90$7.70 06/25$5.20–$8.80$5.90--
$165.00Jul 17$29.20$32.40$30.80$34.40 07/09$23.50–$39.25$30.80--
$165.00Aug 21$30.70$34.50$32.60$32.16 07/06$27.60–$40.00$32.16--
$165.00Sep 18$31.90$35.30$33.60$26.30 06/15$28.60–$40.75$31.90--
$100.00Jul 17$0.00$1.50$0.75$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$0.65$1.15$0.90$1.25 07/06$0.85–$2.47$0.90--
$100.00Sep 18$1.25$2.00$1.63$2.00 07/10$1.63–$3.40$1.63--
$100.00Dec 18$4.10$5.30$4.70$5.04 07/10$4.30–$6.90$4.70--
$170.00Jul 17$34.20$36.60$35.40$39.37 07/09$27.80–$43.95$35.40--
$170.00Aug 21$35.20$38.70$36.95$43.03 06/22$31.65–$44.70$36.95--
$170.00Sep 18$36.20$38.90$37.55$42.50 06/25$32.45–$45.20$37.55--
$170.00Dec 18$40.10$44.00$42.05$41.68 07/01$37.30–$48.15$41.68--
$95.00Sep 18$0.85$1.85$1.35$1.45 06/29$1.18–$2.80$1.35--
$95.00Dec 18$3.10$5.30$4.20$2.51 06/04$3.65–$5.90$3.10--
$175.00Jul 17$39.20$41.80$40.50$44.37 07/09$32.40–$48.95$40.50--
$175.00Aug 21$39.90$43.40$41.65$47.87 06/22$35.70–$49.50$41.65--
$175.00Dec 18$44.10$48.00$46.05$45.91 06/17$41.30–$52.55$45.91--
$90.00Sep 18$0.40$1.45$0.93$1.55 07/02$0.90–$2.47$0.93--
$90.00Dec 18$2.15$4.90$3.53$2.55 06/17$3.10–$4.55$2.55--
$180.00Jul 17$44.20$47.40$45.80$49.37 07/09$37.15–$53.95$45.80--
$180.00Sep 18$45.10$48.80$46.95$26.80 06/03$40.55–$54.65$45.10--
$180.00Dec 18$48.20$52.00$50.10$49.27 07/01$45.05–$56.90$49.27--
$85.00Aug 21$0.00$0.80$0.40$0.41 07/10$0.30–$2.40$0.40--
$85.00Sep 18$0.40$0.95$0.68$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$1.35$4.10$2.72$3.05 07/09$1.48–$3.40$2.72--
$185.00Jul 17$49.20$51.60$50.40$32.50 05/19$42.05–$58.90$49.20--
$185.00Sep 18$49.90$53.50$51.70$26.20 06/01$44.50–$59.50$49.90--
$80.00Dec 18$0.80$2.90$1.85$1.18 06/05$1.73–$3.90$1.18--
$80.00Sep 18$0.30$0.75$0.53--$0.53–$0.53—$0.301
$190.00Dec 18$57.00$60.50$58.75$58.40 06/29$53.30–$65.90$58.40--
$75.00Dec 18$0.50$4.30$2.40$2.05 07/09$1.30–$2.55$2.05--
$195.00Dec 18$61.50$65.00$63.25$71.06 06/22$57.45–$70.50$63.25--
$200.00Sep 18$64.30$67.90$66.10$40.00 06/05$58.05–$73.90$64.30--
$65.00Dec 18$0.05$1.85$0.95$0.75 07/10$0.55–$1.92$0.75--
$210.00Dec 18$75.20$79.00$77.10$74.91 07/08$70.25–$84.75$75.20--
$220.00Sep 18$84.10$87.90$86.00$89.76 06/30$77.55–$93.90$86.00--
$220.00Dec 18$85.50$88.40$86.95$84.76 07/01$79.30–$94.75$85.50--
$230.00Dec 18$94.40$98.00$96.20$100.25 06/24$88.30–$104.20$96.20--
$240.00Dec 18$104.30$107.90$106.10$101.20 07/07$97.65–$114.15$104.30--
$250.00Dec 18$114.10$118.40$116.25$117.60 06/18$107.35–$123.90$116.25--
$260.00Dec 18$124.10$128.30$126.20$119.60 06/17$117.95–$133.90$124.10--
$390.00Dec 18$254.10$258.30$256.20$257.66 07/09$247.90–$263.90$256.20--
$400.00Dec 18$264.10$268.20$266.15$267.13 07/10$257.90–$274.10$266.15--

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 70
Total Puts 23
Put/Call Ratio 0.33
Net Difference 47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 890
Total Puts 616
Average Put/Call Ratio 1.67
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