Tour v344
IT
GARTNER INC
$142.89 +6.83%
$142.25 (-0.45%)🌙
as of 07/16 06:37 PM
(7/15 18:45) ◀
|
Thursday, July 16, 2026 (6:37pm)
January 2026
|
▶ (7/17 18:43)
◀ 7/16 18:37 ▶

Option Volume

Detail
ℹ
Current (07/16) 420
Calls: 384 (91%)
Puts: 36 (9%)
Prior (07/15) 93
Calls: 70 (75%)
Puts: 23 (25%)
Current vs Prior +351.61%
Calls: +448.57% (Calls)
Puts: +56.52% (Puts)
Prior 7-Day Total 1,533
Calls: 921 (60%)
Puts: 612 (40%)
Prior 7-Day Average 219
Calls: 131 (60%)
Puts: 87 (40%)
Current vs Prior 7-Day Avg +91.78%
Calls: +191.86%
Puts: -58.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $363.4K
Calls: $322.7K (89%)
Puts: $40.7K (11%)
Prior (07/15) $55.1K
Calls: $29.1K (53%)
Puts: $26.0K (47%)
Current vs Prior +559.89%
Calls: +1010.13%
Puts: +56.52%
Prior 7-Day Total $1.85M
Calls: $612.2K (33%)
Puts: $1.24M (67%)
Prior 7-Day Average $264.1K
Calls: $87.5K (33%)
Puts: $176.7K (67%)
Current vs Prior 7-Day Avg +37.61%
Calls: +269.03%
Puts: -76.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.09
Prior (07/15) 0.33
Current vs Prior -71.47%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -94.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 2,335
Calls: 1,237 (53%)
Puts: 1,098 (47%)
Prior (07/15) 1,681
Calls: 1,207 (72%)
Puts: 474 (28%)
Current vs Prior +38.91%
Prior 7-Day Total 15,156
Calls: 6,316 (42%)
Puts: 8,840 (58%)
Prior 7-Day Average 2,165
Calls: 902 (42%)
Puts: 1,262 (58%)
Current vs Prior 7-Day Avg +7.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.02% | 16.83%5.02% | 16.83%
Prior 5.91% | 17.34%5.91% | 17.34%
Current vs Prior -15.04% | -2.96%-15.04% | -2.96%
Prior 7-Day Avg 7.48% | 17.86%7.48% | 17.86%
Current vs 7-Day Avg -32.94% | -5.76%-32.94% | -5.76%
Prior 7-Day Eod 5.91% | 17.34%5.91% | 17.34%
Current vs 7-Day Eod -15.04% | -2.96%-15.04% | -2.96%
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 bullish conviction with 89% of dollar volume in calls ($322.7K) vs puts ($40.7K). Massive premium surge with dollar volume up 560% vs prior. Unusually high activity with volume up 352% vs prior - elevated interest. Volume explosion - 92% above 7-day average (420 vs avg 219).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 5.9%, best 2.3%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2121.7022.20$21.952.3%160.694
$145.00Aug 2111.6012.30$11.955.9%10.5012
$135.00Aug 216.907.60$7.259.7%10.35--

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 0.72, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 175.908.50$7.2036.1%201.0074
$140.00Jul 172.503.90$3.2043.7%40.6228
$140.00Aug 2111.3012.90$12.1013.2%40.57117
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2121.7022.20$21.952.3%160.694
$145.00Jul 172.655.30$3.9766.8%20.6916

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 79, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 175.908.50$7.2036.1%201.0074
$140.00Jul 172.503.90$3.2043.7%40.6228
$145.00Jul 170.751.40$1.0860.2%40.31192
$140.00Aug 2111.3012.90$12.1013.2%40.57117
$185.00Aug 210.701.70$1.2083.3%40.101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2121.7022.20$21.952.3%160.694
$125.00Jul 170.000.20$0.10200.0%60.03129
$115.00Aug 211.552.25$1.9036.8%50.12--
$115.00Jul 170.003.40$1.70200.0%20.12937
$145.00Jul 172.655.30$3.9766.8%20.6916

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 137.2%, max 499.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 21117.4%59.7%96.7%8145
$145.00Jul 17Aug 2177.3%61.7%25.3%5254
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21384.4%64.1%499.7%7937
$135.00Jul 17Aug 2184.5%60.7%39.2%2--
$145.00Jul 17Aug 2177.3%61.7%25.3%328

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 42.48, avg 6.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.48$4.52$0.489.42$180.48
$170.00$180.00Aug 21$1.20$8.80$1.207.33$171.20
$165.00$170.00Aug 21$0.87$4.13$0.874.75$165.87
$160.00$165.00Aug 21$1.10$3.90$1.103.55$161.10
$150.00$160.00Aug 21$2.90$7.10$2.902.45$152.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Jul 17$0.23$9.77$0.2342.48$134.77
$135.00$115.00Aug 21$5.35$14.65$5.352.74$129.65
$145.00$135.00Jul 17$3.64$6.36$3.641.75$141.36
$145.00$135.00Aug 21$4.70$5.30$4.701.13$140.30
$160.00$145.00Aug 21$10.00$5.00$10.000.50$150.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.00, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.00$4.00$1.004.00$139.00
$140.00$145.00Aug 21$2.30$2.30$2.700.85$142.30
$140.00$145.00Jul 17$2.12$2.12$2.880.74$142.12
$145.00$150.00Aug 21$2.05$2.05$2.950.69$147.05
$150.00$160.00Aug 21$2.90$2.90$7.100.41$152.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$145.00Aug 21$10.00$10.00$5.002.00$150.00
$145.00$135.00Aug 21$4.70$4.70$5.300.89$140.30
$145.00$135.00Jul 17$3.64$3.64$6.360.57$141.36
$135.00$115.00Aug 21$5.35$5.35$14.650.37$129.65
$135.00$125.00Jul 17$0.23$0.23$9.770.02$134.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $6.54, cheapest $0.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$8.7277.3%61.7%
$140.00Jul 17Aug 21$8.90117.4%59.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.20384.4%64.1%
$135.00Jul 17Aug 21$6.9284.5%60.7%
$145.00Jul 17Aug 21$7.9877.3%61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.53% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$1.08$3.97$5.05$139.95$150.053.53%
$135.00Jul 17$7.20$0.33$7.53$127.47$142.535.27%
$145.00Aug 21$9.80$11.95$21.75$123.25$166.7515.22%
$160.00Aug 21$4.85$21.95$26.80$133.20$186.8018.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.99% of stock, avg 7.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$135.00Jul 17$1.08$0.33$1.41$133.59$146.41
$145.00$115.00Jul 17$1.08$1.70$2.78$112.22$147.78
$180.00$115.00Aug 21$1.68$1.90$3.58$111.42$183.58
$170.00$115.00Aug 21$2.88$1.90$4.78$110.22$174.78
$165.00$115.00Aug 21$3.75$1.90$5.65$109.35$170.65
$160.00$115.00Aug 21$4.85$1.90$6.75$108.25$166.75
$180.00$135.00Aug 21$1.68$7.25$8.93$126.07$188.93
$150.00$115.00Aug 21$7.75$1.90$9.65$105.35$159.65
$170.00$135.00Aug 21$2.88$7.25$10.13$124.87$180.13
$165.00$135.00Aug 21$3.75$7.25$11.00$124.00$176.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.17, avg credit $7.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/145150/160Aug 21$7.60$2.403.17$137.40$157.60
145/160170/180Aug 21$11.20$3.802.95$148.80$181.20
145/160165/170Aug 21$10.87$4.132.63$149.13$175.87
145/160180/185Aug 21$10.48$4.522.32$149.52$190.48
135/145170/180Aug 21$5.90$4.101.44$139.10$175.90
135/145160/165Aug 21$5.80$4.201.38$139.20$165.80
135/145165/170Aug 21$5.57$4.431.26$139.43$170.57
135/145180/185Aug 21$5.18$4.821.07$139.82$185.18
115/135150/160Aug 21$8.25$11.750.70$126.75$158.25
115/135140/145Aug 21$7.65$12.350.62$127.35$147.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 20.74, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.23$4.7720.74
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Jul 17$1.88$3.121.66
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$125.00$135.00Jul 17$1.83$8.174.46
$125.00$135.00$145.00Jul 17$3.41$6.591.93

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 $-1.95, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$0.48$9.52
$150.00$160.001:2Aug 21-$1.95$8.05
$180.00$185.001:2Aug 21-$0.72$4.28
$165.00$170.001:2Aug 21-$2.01$2.99
$160.00$165.001:2Aug 21-$2.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$145.001:2Aug 21-$1.95$13.05
$145.00$135.001:2Aug 21-$2.55$7.45
$125.00$115.001:2Jul 17-$3.30$6.70
$135.00$115.001:2Aug 21$3.45$16.55
$135.00$125.001:2Jul 17$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.23%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.900.501.5%6.23%7.71%162
$150.00Aug 21$7.000.435.0%4.90%9.87%2--
$160.00Aug 21$4.300.3012.0%3.01%14.98%314
$165.00Aug 21$3.300.2515.5%2.31%17.78%1--
$170.00Aug 21$2.450.2019.0%1.71%20.69%113
$180.00Aug 21$1.150.1326.0%0.80%26.78%1--
$145.00Jul 17$0.750.311.5%0.52%2.00%4192
$185.00Aug 21$0.700.1029.5%0.49%29.96%41

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. 188 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 $120.00 12-18 call last traded $59.00 on 06/02 (now $32.40/$34.50) — try a limit near $33.45. Also watch the $170.00 12-18 call last traded $12.00 on 07/07 (now $10.50/$11.30) — try a limit near $10.90; the $185.00 12-18 call last traded $5.20 on 07/09 (now $7.20/$7.80) — try a limit near $7.20. Most tradeable put: the $145.00 08-21 put last traded $12.60 on 07/07 (now $11.60/$12.30) — try a limit near $11.95.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.75$1.40$1.08$0.50 07/10$0.33–$3.73$0.75192
$145.00Aug 21$8.90$10.70$9.80$6.00 07/09$5.00–$10.40$8.9062
$145.00Sep 18$11.70$13.20$12.45$30.49 05/19$6.90–$12.45$12.45--
$145.00Dec 18$18.90$20.90$19.90$18.08 07/08$13.00–$19.90$18.90--
$140.00Jul 17$2.50$3.90$3.20$1.52 07/09$0.65–$5.35$2.5028
$140.00Aug 21$11.30$12.90$12.10$7.50 07/09$6.25–$12.40$11.30117
$140.00Sep 18$13.90$15.70$14.80$13.00 06/17$8.65–$14.80$13.90--
$140.00Dec 18$21.20$23.20$22.20$21.75 07/07$14.60–$22.20$21.75--
$150.00Jul 17$0.00$1.50$0.75$0.44 07/10$0.30–$2.70$0.44--
$150.00Aug 21$7.00$8.50$7.75$4.80 07/09$3.95–$8.45$7.00--
$150.00Sep 18$9.70$11.20$10.45$11.80 06/17$5.95–$10.45$10.45--
$150.00Dec 18$16.80$18.80$17.80$15.98 07/08$11.55–$17.85$16.80--
$135.00Jul 17$5.90$8.50$7.20$3.70 07/10$2.73–$8.35$5.9074
$135.00Aug 21$13.90$15.90$14.90$12.13 07/08$7.85–$14.90$13.90--
$135.00Sep 18$16.60$18.40$17.50$10.70 06/22$10.30–$17.50$16.60--
$135.00Dec 18$23.70$25.60$24.65$18.60 06/30$16.35–$24.65$23.70--
$155.00Jul 17$0.00$1.00$0.50$0.29 07/10$0.08–$1.78$0.29--
$155.00Aug 21$5.30$6.80$6.05$3.70 07/09$3.15–$6.85$5.30--
$155.00Sep 18$7.90$9.30$8.60$5.10 06/18$4.55–$8.60$7.90--
$155.00Dec 18$15.10$16.70$15.90$11.80 06/30$10.20–$15.90$15.10--
$130.00Jul 17$11.00$13.90$12.45$5.60 07/10$4.65–$12.45$11.00--
$130.00Aug 21$17.30$19.00$18.15$13.78 07/06$9.90–$18.25$17.30--
$130.00Dec 18$26.00$28.80$27.40$21.10 07/09$18.50–$27.40$26.00--
$160.00Jul 17$0.00$3.40$1.70$0.55 07/06$0.35–$1.70$0.55--
$160.00Aug 21$4.30$5.40$4.85$3.40 07/10$2.58–$5.15$4.3014
$160.00Sep 18$6.30$7.60$6.95$6.03 07/01$3.70–$7.75$6.30--
$160.00Dec 18$13.40$14.80$14.10$12.60 07/02$9.00–$14.10$13.40--
$125.00Jul 17$15.70$19.00$17.35$16.61 07/07$6.60–$17.35$16.61--
$125.00Dec 18$29.30$31.80$30.55$29.00 07/07$20.50–$30.55$29.30--
$165.00Jul 17$0.00$3.40$1.70$0.10 07/09$0.15–$1.70$0.10--
$165.00Aug 21$3.30$4.20$3.75$2.43 07/10$2.08–$4.20$3.30--
$165.00Sep 18$5.00$6.80$5.90$4.61 07/08$2.98–$6.50$5.00--
$165.00Dec 18$11.90$13.20$12.55$14.10 06/17$7.70–$12.60$12.55--
$120.00Jul 17$20.70$23.90$22.30$19.50 07/07$10.10–$22.30$20.70--
$120.00Aug 21$24.20$26.30$25.25$23.40 07/07$14.50–$25.35$24.20--
$120.00Dec 18$32.40$34.50$33.45$59.00 06/02$23.55–$33.45$33.459
$170.00Jul 17$0.00$0.75$0.38$0.60 06/26$0.03–$1.45$0.38--
$170.00Aug 21$2.45$3.30$2.88$2.43 07/08$1.68–$3.60$2.4513
$170.00Sep 18$3.70$5.70$4.70$3.70 07/06$2.80–$5.00$3.70--
$170.00Dec 18$10.50$11.30$10.90$12.00 07/07$6.85–$11.25$10.90137
$115.00Aug 21$28.00$31.00$29.50$19.19 06/18$18.05–$29.50$28.00--
$115.00Dec 18$35.10$38.20$36.65$30.14 07/10$26.10–$36.65$35.10--
$175.00Jul 17$0.00$0.50$0.25$0.50 06/26$0.25–$1.50$0.25--
$175.00Aug 21$1.70$2.60$2.15$1.70 06/25$1.40–$3.10$1.70--
$175.00Sep 18$2.80$3.80$3.30$4.20 07/07$2.13–$4.00$3.30--
$175.00Dec 18$9.30$11.50$10.40$10.20 07/07$6.25–$10.40$10.20--
$110.00Dec 18$38.60$41.90$40.25$40.05 07/07$28.90–$40.30$40.05--
$180.00Jul 17$0.00$1.00$0.50$0.52 06/17$0.25–$1.30$0.50--
$180.00Sep 18$2.00$3.20$2.60$2.01 06/18$1.68–$3.28$2.01275
$180.00Dec 18$8.50$9.90$9.20$9.00 07/07$5.05–$9.20$9.00117
$185.00Jul 17$0.00$0.50$0.25$2.50 06/09$0.25–$2.05$0.25--
$185.00Sep 18$1.75$2.55$2.15$18.70 06/01$1.25–$2.73$2.15--
$185.00Dec 18$7.20$7.80$7.50$5.20 07/09$4.70–$8.25$7.20106
$185.00Aug 21$0.70$1.70$1.20--$1.20–$1.20—$0.701
$100.00Jul 17$40.60$43.80$42.20$48.00 06/11$26.70–$42.20$42.20--
$100.00Sep 18$42.50$45.70$44.10$72.80 06/02$30.40–$44.10$44.10--
$100.00Dec 18$46.20$49.70$47.95$54.25 06/12$35.15–$47.95$47.95--
$190.00Jul 17$0.00$0.05$0.03$0.04 07/06$0.03–$0.55$0.03--
$190.00Sep 18$0.60$2.55$1.58$1.10 06/30$0.95–$2.28$1.10--
$190.00Dec 18$5.40$7.30$6.35$5.80 07/06$4.15–$7.25$5.80--
$95.00Sep 18$47.20$50.70$48.95$43.17 07/01$34.50–$48.95$47.20--
$95.00Dec 18$50.30$53.80$52.05$43.10 06/24$38.50–$52.05$50.30--
$195.00Jul 17$0.00$3.40$1.70$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$1.10$3.40$2.25$3.69 06/15$0.85–$2.42$2.25--
$195.00Dec 18$5.80$6.60$6.20$6.25 07/07$3.90–$7.05$6.20--
$90.00Aug 21$51.40$54.70$53.05$38.39 06/22$37.65–$53.05$51.40--
$90.00Sep 18$52.00$55.10$53.55$46.50 06/17$38.80–$53.55$52.00--
$200.00Jul 17$0.00$3.40$1.70$0.50 06/12$0.23–$2.40$0.50--
$200.00Aug 21$0.00$1.75$0.88$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.40$2.05$1.22$1.00 07/01$0.48–$1.35$1.00--
$200.00Dec 18$4.90$6.00$5.45$4.90 07/08$3.40–$5.60$4.90--
$85.00Dec 18$59.00$62.90$60.95$55.65 07/01$46.15–$60.95$59.00--
$80.00Dec 18$63.50$67.30$65.40$55.20 07/09$50.40–$65.40$63.50--
$210.00Jul 17$0.00$4.80$2.40$1.60 06/04$0.30–$2.40$1.60--
$210.00Sep 18$0.10$1.40$0.75$2.90 06/11$0.48–$2.40$0.75--
$210.00Dec 18$2.85$5.10$3.97$4.55 07/07$2.70–$4.55$3.97--
$75.00Dec 18$68.10$71.70$69.90$61.00 06/26$54.40–$69.90$68.10--
$220.00Jul 17$0.00$4.80$2.40$2.54 06/01$0.75–$2.40$2.40--
$220.00Sep 18$0.30$3.70$2.00$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$2.35$4.20$3.28$3.00 06/29$2.25–$3.73$3.00--
$230.00Sep 18$0.00$1.00$0.50$2.15 06/10$0.40–$2.40$0.50--
$230.00Dec 18$2.25$4.80$3.53$2.55 07/08$1.65–$3.75$2.55--
$240.00Sep 18$0.00$0.90$0.45$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$1.30$3.80$2.55$1.63 06/25$1.45–$2.68$1.63--
$250.00Sep 18$0.00$3.60$1.80$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$0.50$3.30$1.90$1.69 07/08$0.83–$2.55$1.69--
$260.00Dec 18$0.45$3.00$1.73$4.00 06/09$0.85–$2.98$1.73--
$270.00Sep 18$0.00$3.50$1.75$1.34 06/04$0.75–$2.40$1.34--
$280.00Dec 18$0.00$3.90$1.95$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$3.50$1.75$1.00 05/13$0.75–$1.75$1.00--
$300.00Dec 18$0.10$3.80$1.95$0.80 06/18$0.55–$2.30$0.80--
$310.00Dec 18$0.00$3.70$1.85$0.86 07/08$0.53–$2.40$0.86--
$380.00Dec 18$0.15$1.00$0.57$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$3.50$1.75$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$0.00$0.40$0.20$0.10 07/06$0.08–$0.98$0.1092
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.65$5.30$3.97$11.20 07/02$3.97–$19.95$3.9716
$145.00Aug 21$11.60$12.30$11.95$12.60 07/07$11.95–$22.85$11.9512
$145.00Sep 18$13.80$14.80$14.30$17.30 06/17$14.30–$24.60$14.30--
$145.00Dec 18$19.80$21.50$20.65$25.98 06/24$20.65–$29.20$20.65--
$140.00Jul 17$0.75$4.00$2.38$9.65 07/09$2.38–$16.00$2.38--
$140.00Aug 21$9.10$9.70$9.40$15.40 07/09$9.40–$19.20$9.40--
$140.00Sep 18$11.20$12.20$11.70$20.90 06/18$11.70–$20.85$11.70--
$140.00Dec 18$15.80$18.90$17.35$18.31 07/07$17.35–$26.15$17.35--
$150.00Jul 17$6.80$9.50$8.15$14.15 07/08$8.15–$24.60$8.15--
$150.00Aug 21$14.10$15.20$14.65$19.73 07/01$14.65–$27.05$14.65--
$150.00Sep 18$16.60$17.70$17.15$18.90 06/16$17.15–$28.30$17.15--
$150.00Dec 18$22.40$24.30$23.35$27.05 07/01$23.35–$33.30$23.35--
$135.00Jul 17$0.10$0.55$0.33$3.45 07/10$0.33–$12.10$0.33--
$135.00Aug 21$6.90$7.60$7.25$10.60 07/06$7.25–$15.75$7.25--
$135.00Sep 18$8.80$9.90$9.35$12.14 07/08$9.35–$17.85$9.35--
$135.00Dec 18$14.40$16.40$15.40$23.49 06/18$15.40–$22.95$15.40--
$155.00Jul 17$11.40$14.50$12.95$21.53 06/26$12.95–$29.35$12.95--
$155.00Aug 21$17.00$18.50$17.75$23.98 07/10$17.75–$31.25$17.75--
$155.00Sep 18$19.60$21.60$20.60$24.86 07/01$20.60–$32.10$20.60--
$155.00Dec 18$24.90$27.40$26.15$31.40 07/10$26.15–$36.35$26.15--
$130.00Jul 17$0.00$0.30$0.15$1.10 07/07$0.15–$8.85$0.15--
$130.00Aug 21$5.00$5.80$5.40$6.40 07/07$5.40–$13.05$5.40--
$130.00Sep 18$6.80$8.00$7.40$13.50 06/23$7.40–$15.10$7.40--
$130.00Dec 18$12.40$14.10$13.25$14.90 07/08$13.25–$19.95$13.25--
$160.00Jul 17$16.70$19.40$18.05$21.25 07/07$18.05–$34.25$18.05--
$160.00Sep 18$22.70$25.10$23.90$28.66 07/01$23.90–$36.55$23.90--
$160.00Dec 18$28.80$31.00$29.90$33.00 07/08$29.90–$40.10$29.90--
$160.00Aug 21$21.70$22.20$21.95--$21.95–$21.95—$21.704
$125.00Jul 17$0.00$0.20$0.10$0.90 07/10$0.10–$5.85$0.10129
$125.00Aug 21$3.50$4.30$3.90$4.55 07/07$3.90–$10.35$3.90--
$125.00Sep 18$5.10$6.30$5.70$7.50 07/08$5.70–$12.30$5.70--
$125.00Dec 18$9.30$12.10$10.70$15.34 06/30$10.70–$17.20$10.70--
$165.00Jul 17$21.00$24.40$22.70$34.40 07/09$22.70–$39.25$22.70--
$165.00Aug 21$24.70$27.00$25.85$32.16 07/06$25.85–$40.00$25.85--
$165.00Sep 18$26.90$28.80$27.85$26.30 06/15$27.85–$40.75$26.90--
$120.00Jul 17$0.00$0.15$0.08$0.98 07/10$0.08–$3.95$0.08--
$120.00Aug 21$2.45$3.10$2.78$5.19 07/10$2.78–$7.95$2.78--
$120.00Sep 18$3.70$4.90$4.30$7.00 06/29$4.30–$9.70$4.30--
$120.00Dec 18$8.20$10.20$9.20$11.36 07/08$9.20–$14.85$9.20--
$170.00Jul 17$26.00$29.40$27.70$39.37 07/09$27.70–$43.95$27.70--
$170.00Aug 21$28.70$31.90$30.30$43.03 06/22$30.30–$44.70$30.30--
$170.00Sep 18$29.90$33.30$31.60$42.50 06/25$31.60–$45.20$31.60--
$170.00Dec 18$35.40$38.50$36.95$41.68 07/01$36.95–$48.15$36.95--
$115.00Jul 17$0.00$3.40$1.70$0.64 07/02$0.20–$2.40$0.64937
$115.00Aug 21$1.55$2.25$1.90$3.97 06/26$1.90–$5.90$1.90--
$115.00Sep 18$2.35$3.80$3.08$7.44 06/22$3.08–$7.70$3.08--
$115.00Dec 18$6.20$8.70$7.45$11.10 06/25$7.45–$12.45$7.45--
$175.00Jul 17$31.70$34.40$33.05$44.37 07/09$33.05–$48.95$33.05--
$175.00Aug 21$33.30$36.20$34.75$47.87 06/22$34.75–$49.50$34.75--
$175.00Dec 18$39.10$42.00$40.55$45.91 06/17$40.55–$52.55$40.55--
$110.00Jul 17$0.00$3.40$1.70$0.26 07/02$0.23–$1.80$0.26--
$110.00Aug 21$1.05$2.15$1.60$2.27 07/08$1.60–$4.60$1.60--
$110.00Sep 18$1.65$2.80$2.22$2.90 06/11$2.22–$6.05$2.22--
$110.00Dec 18$4.80$7.10$5.95$6.67 07/07$5.95–$10.40$5.95--
$180.00Jul 17$36.70$39.40$38.05$49.37 07/09$38.05–$53.95$38.05--
$180.00Sep 18$38.30$41.60$39.95$26.80 06/03$39.95–$54.65$38.30--
$180.00Dec 18$43.10$46.00$44.55$49.27 07/01$44.55–$56.90$44.55--
$105.00Jul 17$0.00$4.30$2.15$0.01 07/07$0.25–$2.15$0.01--
$105.00Aug 21$0.65$1.55$1.10$1.65 07/10$1.10–$3.05$1.10--
$105.00Sep 18$1.50$2.75$2.13$2.70 07/06$2.00–$4.55$2.13--
$105.00Dec 18$4.20$5.80$5.00$7.70 06/25$5.00–$8.80$5.00--
$185.00Jul 17$41.70$44.40$43.05$32.50 05/19$43.05–$58.90$41.70--
$185.00Sep 18$42.70$46.00$44.35$26.20 06/01$44.35–$59.50$42.70--
$100.00Jul 17$0.00$4.10$2.05$0.40 06/22$0.28–$2.15$0.40--
$100.00Aug 21$0.10$1.55$0.83$1.25 07/06$0.83–$2.47$0.83--
$100.00Sep 18$0.65$1.85$1.25$2.00 07/10$1.25–$3.40$1.25--
$100.00Dec 18$3.30$5.00$4.15$5.04 07/10$4.15–$6.90$4.15--
$190.00Dec 18$50.50$54.00$52.25$58.40 06/29$52.25–$65.90$52.25--
$95.00Sep 18$0.00$2.20$1.10$1.45 06/29$1.10–$2.80$1.10--
$95.00Dec 18$2.10$5.00$3.55$2.51 06/04$3.55–$5.90$2.51--
$195.00Dec 18$55.10$58.00$56.55$71.06 06/22$56.55–$70.50$56.55--
$90.00Sep 18$0.20$1.25$0.73$1.55 07/02$0.73–$2.47$0.73--
$90.00Dec 18$1.60$3.60$2.60$2.55 06/17$2.60–$4.55$2.55--
$200.00Sep 18$56.60$59.90$58.25$40.00 06/05$58.25–$73.90$56.60--
$85.00Aug 21$0.00$1.10$0.55$0.41 07/10$0.30–$2.40$0.41--
$85.00Sep 18$0.00$1.15$0.57$0.65 07/10$0.48–$2.15$0.57--
$85.00Dec 18$1.25$2.65$1.95$3.05 07/09$1.48–$3.40$1.95--
$80.00Dec 18$0.90$2.00$1.45$1.18 06/05$1.45–$3.90$1.18--
$210.00Dec 18$67.80$71.50$69.65$74.91 07/08$69.65–$84.75$69.65--
$75.00Dec 18$0.40$1.75$1.08$2.05 07/09$1.08–$2.55$1.08--
$220.00Sep 18$75.90$79.40$77.65$89.76 06/30$77.65–$93.90$77.65--
$220.00Dec 18$77.40$80.50$78.95$84.76 07/01$78.95–$94.75$78.95--
$65.00Dec 18$0.00$1.25$0.63$0.75 07/10$0.55–$1.92$0.63--
$230.00Dec 18$86.50$90.00$88.25$100.25 06/24$88.25–$104.20$88.25--
$240.00Dec 18$96.20$99.70$97.95$101.20 07/07$97.95–$114.15$97.95--
$250.00Dec 18$106.10$109.50$107.80$117.60 06/18$107.80–$123.90$107.80--
$260.00Dec 18$115.60$119.40$117.50$119.60 06/17$117.50–$133.90$117.50--
$390.00Dec 18$245.00$249.50$247.25$257.66 07/09$247.25–$263.90$247.25--
$400.00Dec 18$255.00$259.50$257.25$267.13 07/10$257.25–$274.10$257.25--

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 384
Total Puts 36
Put/Call Ratio 0.09
Net Difference 348

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 921
Total Puts 612
Average Put/Call Ratio 1.62
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