Tour v346
IT
GARTNER INC
$140.19 -1.89%
$140.66 (+0.34%)🌙
as of 07/17 06:43 PM
(7/16 18:37) ◀
|
Friday, July 17, 2026 (6:43pm)
January 2026
|
▶
◀ 7/17 18:43

Option Volume

Detail
ℹ
Current (07/17) 363
Calls: 185 (51%)
Puts: 178 (49%)
Prior (07/16) 420
Calls: 384 (91%)
Puts: 36 (9%)
Current vs Prior -13.57%
Calls: -51.82% (Calls)
Puts: +394.44% (Puts)
Prior 7-Day Total 1,534
Calls: 920 (60%)
Puts: 614 (40%)
Prior 7-Day Average 219
Calls: 131 (60%)
Puts: 87 (40%)
Current vs Prior 7-Day Avg +65.65%
Calls: +40.76%
Puts: +102.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $370.5K
Calls: $115.0K (31%)
Puts: $255.5K (69%)
Prior (07/16) $363.4K
Calls: $322.7K (89%)
Puts: $40.7K (11%)
Current vs Prior +1.94%
Calls: -64.37%
Puts: +527.68%
Prior 7-Day Total $1.84M
Calls: $588.8K (32%)
Puts: $1.25M (68%)
Prior 7-Day Average $262.6K
Calls: $84.1K (32%)
Puts: $178.5K (68%)
Current vs Prior 7-Day Avg +41.11%
Calls: +36.74%
Puts: +43.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.96
Prior (07/16) 0.09
Current vs Prior +926.31%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -40.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 2,707
Calls: 1,747 (65%)
Puts: 960 (35%)
Prior (07/16) 2,335
Calls: 1,237 (53%)
Puts: 1,098 (47%)
Current vs Prior +15.93%
Prior 7-Day Total 15,750
Calls: 6,087 (39%)
Puts: 9,663 (61%)
Prior 7-Day Average 2,250
Calls: 869 (39%)
Puts: 1,380 (61%)
Current vs Prior 7-Day Avg +20.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.41% | 17.65%3.41% | 17.65%
Prior 5.02% | 16.83%5.02% | 16.83%
Current vs Prior +251.84% | +25.02%-32.05% | +4.89%
Prior 7-Day Avg 6.93% | 17.60%6.93% | 17.60%
Current vs 7-Day Avg +154.70% | +19.55%-50.81% | +0.30%
Prior 7-Day Eod 5.02% | 16.83%5.02% | 16.83%
Current vs 7-Day Eod +251.84% | +25.02%-32.05% | +4.89%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Prior 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.01% | 16.87%
Calls: 20.12% | 13.04%
Puts: 17.89% | 20.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($255.5K). P/C ratio rising 926% - increased hedging/bearish positioning. Call-heavy open interest (1,747 calls vs 960 puts) suggests bullish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 6.7%, best 3.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 218.909.30$9.104.4%370.4763
$140.00Aug 2111.0011.60$11.305.3%70.54115
$150.00Aug 216.807.50$7.159.8%20.4042
$120.00Aug 2123.2025.60$24.409.8%60.802
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2113.2013.70$13.453.7%40.5312
$140.00Aug 2110.4010.90$10.654.7%70.464
$135.00Aug 218.008.50$8.256.1%30.39--
$130.00Aug 216.006.40$6.206.5%530.3295
$160.00Aug 2122.4024.20$23.307.7%780.7217

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. 8 found (avg delta 0.76, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 178.4011.10$9.7527.7%21.00804
$135.00Jul 173.707.10$5.4063.0%311.0054
$120.00Aug 2123.2025.60$24.409.8%60.802
$140.00Aug 2111.0011.60$11.305.3%70.54115
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 178.1010.50$9.3025.8%100.8413
$160.00Aug 2122.4024.20$23.307.7%780.7217
$140.00Jul 170.002.70$1.35200.0%30.6538
$145.00Aug 2113.2013.70$13.453.7%40.5312

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 305, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 218.909.30$9.104.4%370.4763
$135.00Jul 173.707.10$5.4063.0%311.0054
$140.00Jul 170.001.05$0.53198.1%300.4729
$145.00Jul 170.000.60$0.30200.0%140.13--
$165.00Aug 213.103.70$3.4017.6%100.2316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2122.4024.20$23.307.7%780.7217
$130.00Aug 216.006.40$6.206.5%530.3295
$150.00Jul 178.1010.50$9.3025.8%100.8413
$140.00Aug 2110.4010.90$10.654.7%70.464
$145.00Aug 2113.2013.70$13.453.7%40.5312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 994.1%, max 2853.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 21459.6%64.7%610.5%5163
$140.00Jul 17Aug 21174.0%62.2%179.8%37144
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 211876.7%63.5%2853.5%3164
$120.00Jul 17Aug 211122.6%65.2%1621.9%3145
$135.00Jul 17Aug 21388.4%62.7%519.0%4--
$140.00Jul 17Aug 21174.0%62.2%179.8%1042

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 20.74, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.23$4.77$0.2320.74$140.23
$155.00$165.00Aug 21$2.25$7.75$2.253.44$157.25
$150.00$155.00Aug 21$1.50$3.50$1.502.33$151.50
$145.00$150.00Aug 21$1.95$3.05$1.951.56$146.95
$140.00$145.00Aug 21$2.20$2.80$2.201.27$142.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$1.05$3.95$1.053.76$138.95
$125.00$120.00Aug 21$1.20$3.80$1.203.17$123.80
$130.00$125.00Aug 21$1.70$3.30$1.701.94$128.30
$135.00$130.00Aug 21$2.05$2.95$2.051.44$132.95
$125.00$120.00Jul 17$2.22$2.78$2.221.25$122.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 37.46, avg 3.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.87$4.87$0.1337.46$139.87
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
$120.00$140.00Aug 21$13.10$13.10$6.901.90$133.10
$140.00$145.00Aug 21$2.20$2.20$2.800.79$142.20
$145.00$150.00Aug 21$1.95$1.95$3.050.64$146.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Jul 17$7.95$7.95$2.053.88$142.05
$160.00$145.00Aug 21$9.85$9.85$5.151.91$150.15
$145.00$140.00Aug 21$2.80$2.80$2.201.27$142.20
$140.00$135.00Aug 21$2.40$2.40$2.600.92$137.60
$125.00$120.00Jul 17$2.22$2.22$2.780.80$122.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.01, cheapest $2.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$8.80459.6%64.7%
$140.00Jul 17Aug 21$10.77174.0%62.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$2.101876.7%63.5%
$120.00Jul 17Aug 21$3.121122.6%65.2%
$135.00Jul 17Aug 21$7.95388.4%62.7%
$140.00Jul 17Aug 21$9.30174.0%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.34% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$0.53$1.35$1.88$138.12$141.881.34%
$135.00Jul 17$5.40$0.30$5.70$129.30$140.704.07%
$140.00Aug 21$11.30$10.65$21.95$118.05$161.9515.66%
$145.00Aug 21$9.10$13.45$22.55$122.45$167.5516.09%
$120.00Aug 21$24.40$3.30$27.70$92.30$147.7019.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.43% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$135.00Jul 17$0.30$0.30$0.60$134.40$145.60
$140.00$135.00Jul 17$0.53$0.30$0.83$134.17$140.83
$145.00$125.00Jul 17$0.30$2.40$2.70$122.30$147.70
$140.00$125.00Jul 17$0.53$2.40$2.93$122.07$142.93
$165.00$120.00Aug 21$3.40$3.30$6.70$113.30$171.70
$165.00$125.00Aug 21$3.40$4.50$7.90$117.10$172.90
$155.00$120.00Aug 21$5.65$3.30$8.95$111.05$163.95
$165.00$130.00Aug 21$3.40$6.20$9.60$120.40$174.60
$155.00$125.00Aug 21$5.65$4.50$10.15$114.85$165.15
$150.00$120.00Aug 21$7.15$3.30$10.45$109.55$160.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 6.69, avg credit $3.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.35$0.656.69$135.65$149.35
140/145150/155Aug 21$4.30$0.706.14$140.70$154.30
130/135140/145Aug 21$4.25$0.755.67$130.75$144.25
130/135145/150Aug 21$4.00$1.004.00$131.00$149.00
125/130140/145Aug 21$3.90$1.103.55$126.10$143.90
135/140150/155Aug 21$3.90$1.103.55$136.10$153.90
125/130145/150Aug 21$3.65$1.352.70$126.35$148.65
130/135150/155Aug 21$3.55$1.452.45$131.45$153.55
120/125140/145Aug 21$3.40$1.602.13$121.60$143.40
125/130150/155Aug 21$3.20$1.801.78$126.80$153.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.45$4.5510.11
$135.00$140.00$145.00Jul 17$4.64$0.360.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.35$4.6513.29
$135.00$140.00$145.00Aug 21$0.40$4.6011.50
$120.00$125.00$130.00Aug 21$0.50$4.509.00

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 $-3.60, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Aug 21-$1.15$8.85
$140.00$145.001:2Jul 17-$0.07$4.93
$130.00$135.001:2Jul 17-$1.05$3.95
$150.00$155.001:2Aug 21-$4.15$0.85
$120.00$140.001:2Aug 21$1.80$18.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$145.001:2Aug 21-$3.60$11.40
$135.00$125.001:2Jul 17-$4.50$5.50
$125.00$120.001:2Aug 21-$2.10$2.90
$130.00$125.001:2Aug 21-$2.80$2.20
$135.00$130.001:2Aug 21-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.35%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.900.473.4%6.35%9.78%3763
$150.00Aug 21$6.800.407.0%4.85%11.85%242
$155.00Aug 21$5.300.3410.6%3.78%14.34%117
$165.00Aug 21$3.100.2317.7%2.21%19.91%1016

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 $135.00 12-18 call last traded $18.60 on 06/30 (now $23.10/$23.90) — try a limit near $23.10. Also watch the $145.00 08-21 call last traded $6.00 on 07/09 (now $8.90/$9.30) — try a limit near $8.90; the $160.00 12-18 call last traded $12.60 on 07/02 (now $13.00/$13.60) — try a limit near $13.00. Most tradeable put: the $145.00 08-21 put last traded $12.60 on 07/07 (now $13.20/$13.70) — try a limit near $13.20.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.00$1.05$0.53$1.52 07/09$0.53–$5.15$0.5329
$140.00Aug 21$11.00$11.60$11.30$7.50 07/09$6.25–$12.40$11.00115
$140.00Sep 18$13.60$14.50$14.05$13.00 06/17$8.65–$14.80$13.60--
$140.00Dec 18$20.70$21.60$21.15$21.75 07/07$14.60–$22.20$21.15--
$145.00Jul 17$0.00$0.60$0.30$0.50 07/10$0.30–$3.15$0.30--
$145.00Aug 21$8.90$9.30$9.10$6.00 07/09$5.00–$10.40$8.9063
$145.00Sep 18$11.20$12.20$11.70$30.49 05/19$6.90–$12.45$11.70--
$145.00Dec 18$18.30$19.20$18.75$18.08 07/08$13.00–$19.90$18.30--
$135.00Jul 17$3.70$7.10$5.40$3.70 07/10$2.73–$8.35$3.7054
$135.00Aug 21$13.30$14.10$13.70$12.13 07/08$7.85–$14.90$13.30--
$135.00Sep 18$16.00$17.00$16.50$10.70 06/22$10.30–$17.50$16.00--
$135.00Dec 18$23.10$23.90$23.50$18.60 06/30$16.35–$24.65$23.1013
$150.00Jul 17$0.00$1.50$0.75$0.44 07/10$0.30–$1.78$0.44--
$150.00Aug 21$6.80$7.50$7.15$4.80 07/09$3.95–$8.45$6.8042
$150.00Sep 18$9.40$10.20$9.80$11.80 06/17$5.95–$10.45$9.80--
$150.00Dec 18$16.10$17.20$16.65$15.98 07/08$11.55–$17.85$16.10--
$130.00Jul 17$8.40$11.10$9.75$5.60 07/10$4.65–$12.45$8.40804
$130.00Aug 21$16.20$17.20$16.70$13.78 07/06$9.90–$18.25$16.20--
$130.00Dec 18$24.80$27.50$26.15$21.10 07/09$18.50–$27.40$24.80--
$155.00Jul 17$0.00$0.50$0.25$0.29 07/10$0.08–$1.75$0.25--
$155.00Aug 21$5.30$6.00$5.65$3.70 07/09$3.15–$6.85$5.3017
$155.00Sep 18$7.50$8.90$8.20$5.10 06/18$4.55–$8.60$7.50--
$155.00Dec 18$14.50$15.30$14.90$11.80 06/30$10.20–$15.90$14.50--
$125.00Jul 17$13.40$17.10$15.25$16.61 07/07$6.60–$17.35$15.25--
$125.00Dec 18$27.20$30.60$28.90$29.00 07/07$20.50–$30.55$28.90--
$160.00Jul 17$0.00$4.80$2.40$0.55 07/06$0.35–$2.40$0.55--
$160.00Aug 21$4.20$4.60$4.40$3.40 07/10$2.58–$5.15$4.20--
$160.00Sep 18$6.10$7.20$6.65$6.03 07/01$3.70–$7.75$6.10--
$160.00Dec 18$13.00$13.60$13.30$12.60 07/02$9.00–$14.10$13.0023
$120.00Jul 17$19.50$22.10$20.80$19.50 07/07$10.10–$22.30$19.50--
$120.00Aug 21$23.20$25.60$24.40$23.40 07/07$14.50–$25.35$23.402
$120.00Dec 18$31.00$33.30$32.15$59.00 06/02$23.55–$33.45$32.15--
$165.00Jul 17$0.00$4.80$2.40$0.10 07/09$0.15–$2.40$0.10--
$165.00Aug 21$3.10$3.70$3.40$2.43 07/10$2.08–$4.20$3.1016
$165.00Sep 18$4.90$5.60$5.25$4.61 07/08$2.98–$6.50$4.90--
$165.00Dec 18$11.50$12.10$11.80$14.10 06/17$7.70–$12.60$11.80--
$115.00Aug 21$26.90$29.90$28.40$19.19 06/18$18.05–$29.50$26.90--
$115.00Dec 18$34.10$37.00$35.55$30.14 07/10$26.10–$36.65$34.10--
$170.00Jul 17$0.00$0.15$0.08$0.60 06/26$0.03–$1.45$0.08--
$170.00Aug 21$2.40$2.85$2.63$2.43 07/08$1.68–$3.60$2.4314
$170.00Sep 18$3.90$4.60$4.25$3.70 07/06$2.80–$5.00$3.90--
$170.00Dec 18$10.00$10.80$10.40$12.00 07/07$6.85–$11.25$10.40--
$110.00Dec 18$37.50$40.00$38.75$40.05 07/07$28.90–$40.30$38.75--
$175.00Jul 17$0.00$0.50$0.25$0.50 06/26$0.25–$1.50$0.25--
$175.00Aug 21$1.60$2.40$2.00$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–$3.72$3.30--
$175.00Dec 18$8.90$9.60$9.25$10.20 07/07$6.25–$10.40$9.25221
$180.00Jul 17$0.00$0.50$0.25$0.52 06/17$0.25–$1.30$0.25--
$180.00Sep 18$2.05$3.00$2.53$2.01 06/18$1.68–$3.28$2.05--
$180.00Dec 18$7.70$8.50$8.10$9.00 07/07$5.05–$9.20$8.10164
$100.00Jul 17$39.50$42.10$40.80$48.00 06/11$26.70–$42.20$40.80--
$100.00Sep 18$40.50$44.30$42.40$72.80 06/02$30.40–$44.10$42.40--
$100.00Dec 18$44.00$48.10$46.05$54.25 06/12$35.15–$47.95$46.05--
$185.00Jul 17$0.00$0.05$0.03$2.50 06/09$0.03–$2.05$0.03--
$185.00Sep 18$1.35$4.00$2.68$18.70 06/01$1.25–$2.73$2.68--
$185.00Dec 18$6.80$7.50$7.15$5.20 07/09$4.70–$8.25$6.80115
$95.00Sep 18$45.10$48.90$47.00$43.17 07/01$34.50–$48.95$45.10--
$95.00Dec 18$48.80$52.20$50.50$43.10 06/24$38.50–$52.05$48.80--
$190.00Jul 17$0.00$0.05$0.03$0.04 07/06$0.03–$0.05$0.03--
$190.00Sep 18$1.20$4.30$2.75$1.10 06/30$0.95–$2.75$1.20--
$190.00Dec 18$5.70$7.50$6.60$5.80 07/06$4.15–$7.25$5.80--
$90.00Aug 21$49.20$52.90$51.05$38.39 06/22$37.65–$53.05$49.20--
$90.00Sep 18$49.90$53.60$51.75$46.50 06/17$38.80–$53.55$49.90--
$195.00Jul 17$0.00$4.80$2.40$0.63 06/11$0.75–$2.40$0.63--
$195.00Sep 18$0.20$4.10$2.15$3.69 06/15$0.85–$2.42$2.15--
$195.00Dec 18$5.20$6.00$5.60$6.25 07/07$3.90–$7.05$5.6055
$85.00Dec 18$57.80$60.60$59.20$55.65 07/01$46.15–$60.95$57.80--
$200.00Jul 17$0.00$4.80$2.40$0.50 06/12$0.23–$2.40$0.50--
$200.00Aug 21$0.00$2.90$1.45$0.36 06/22$0.38–$2.40$0.36--
$200.00Sep 18$0.40$3.20$1.80$1.00 07/01$0.48–$1.80$1.00--
$200.00Dec 18$4.80$5.90$5.35$4.90 07/08$3.40–$5.60$4.90--
$80.00Dec 18$62.30$65.00$63.65$55.20 07/09$50.40–$65.40$62.30--
$75.00Dec 18$66.90$69.60$68.25$61.00 06/26$54.40–$69.90$66.90--
$210.00Jul 17$0.00$4.80$2.40$1.60 06/04$0.30–$2.40$1.60--
$210.00Sep 18$0.00$3.00$1.50$2.90 06/11$0.48–$2.40$1.50--
$210.00Dec 18$2.95$4.80$3.88$4.55 07/07$2.70–$4.55$3.88--
$220.00Jul 17$0.00$4.80$2.40$2.54 06/01$0.75–$2.40$2.40--
$220.00Sep 18$0.00$2.90$1.45$1.00 06/17$0.50–$2.40$1.00--
$220.00Dec 18$1.95$5.00$3.48$3.00 06/29$2.25–$3.73$3.00--
$230.00Sep 18$0.00$2.70$1.35$2.15 06/10$0.40–$2.40$1.35--
$230.00Dec 18$1.50$4.00$2.75$2.55 07/08$1.65–$3.75$2.55--
$240.00Sep 18$0.00$2.75$1.38$0.30 07/10$0.35–$2.40$0.30--
$240.00Dec 18$1.00$3.90$2.45$1.63 06/25$1.45–$2.65$1.63--
$250.00Sep 18$0.00$2.15$1.08$0.30 06/22$0.30–$2.40$0.30--
$250.00Dec 18$1.00$3.30$2.15$1.69 07/08$0.83–$2.55$1.69--
$260.00Dec 18$0.00$4.10$2.05$4.00 06/09$0.85–$2.98$2.05--
$270.00Sep 18$0.00$2.10$1.05$1.34 06/04$0.75–$2.40$1.05--
$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$2.80$1.40$1.00 05/13$0.75–$1.75$1.00--
$300.00Dec 18$0.00$3.80$1.90$0.80 06/18$0.55–$1.95$0.80--
$310.00Dec 18$0.00$2.85$1.43$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$2.00$1.00$0.29 06/23$0.35–$2.40$0.29--
$400.00Dec 18$0.00$2.00$1.00$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$0.10--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.00$2.70$1.35$9.65 07/09$1.35–$16.00$1.3538
$140.00Aug 21$10.40$10.90$10.65$15.40 07/09$9.40–$19.20$10.654
$140.00Sep 18$12.50$13.20$12.85$20.90 06/18$11.70–$20.85$12.85--
$140.00Dec 18$18.00$18.80$18.40$18.31 07/07$17.35–$26.15$18.31--
$145.00Jul 17$3.00$5.50$4.25$11.20 07/02$3.97–$19.95$4.25--
$145.00Aug 21$13.20$13.70$13.45$12.60 07/07$11.95–$22.85$13.2012
$145.00Sep 18$15.00$15.90$15.45$17.30 06/17$14.30–$24.60$15.45--
$145.00Dec 18$20.80$21.50$21.15$25.98 06/24$20.65–$29.20$21.15--
$135.00Jul 17$0.00$0.60$0.30$3.45 07/10$0.30–$12.10$0.30--
$135.00Aug 21$8.00$8.50$8.25$10.60 07/06$7.25–$15.75$8.25--
$135.00Sep 18$9.90$10.70$10.30$12.14 07/08$9.35–$17.85$10.30--
$135.00Dec 18$15.50$16.20$15.85$23.49 06/18$15.40–$22.95$15.85--
$150.00Jul 17$8.10$10.50$9.30$14.15 07/08$8.15–$24.60$9.3013
$150.00Aug 21$16.30$16.90$16.60$19.73 07/01$14.65–$27.05$16.60--
$150.00Sep 18$18.10$19.10$18.60$18.90 06/16$17.15–$28.30$18.60--
$150.00Dec 18$23.50$24.50$24.00$27.05 07/01$23.35–$33.30$24.0075
$130.00Jul 17$0.00$0.60$0.30$1.10 07/07$0.15–$8.85$0.30--
$130.00Aug 21$6.00$6.40$6.20$6.40 07/07$5.40–$13.05$6.2095
$130.00Sep 18$7.90$8.60$8.25$13.50 06/23$7.40–$15.10$8.25--
$130.00Dec 18$11.60$13.90$12.75$14.90 07/08$12.75–$19.95$12.75--
$155.00Jul 17$12.90$15.50$14.20$21.53 06/26$12.95–$29.35$14.20--
$155.00Aug 21$18.70$20.30$19.50$23.98 07/10$17.75–$31.25$19.50--
$155.00Sep 18$21.60$22.50$22.05$24.86 07/01$20.60–$32.10$22.05--
$155.00Dec 18$26.80$27.60$27.20$31.40 07/10$26.15–$36.35$27.20--
$125.00Jul 17$0.00$4.80$2.40$0.90 07/10$0.10–$5.85$0.90129
$125.00Aug 21$4.30$4.70$4.50$4.55 07/07$3.90–$10.35$4.5035
$125.00Sep 18$5.90$6.70$6.30$7.50 07/08$5.70–$12.30$6.30--
$125.00Dec 18$11.20$11.70$11.45$15.34 06/30$10.70–$17.20$11.45--
$160.00Jul 17$17.90$21.50$19.70$21.25 07/07$18.05–$34.25$19.70--
$160.00Sep 18$23.90$26.00$24.95$28.66 07/01$23.90–$36.55$24.95--
$160.00Dec 18$29.80$31.00$30.40$33.00 07/08$29.90–$40.10$30.40--
$160.00Aug 21$22.40$24.20$23.30--$21.95–$23.30$22.4017
$120.00Jul 17$0.00$0.35$0.18$0.98 07/10$0.08–$3.95$0.18--
$120.00Aug 21$3.10$3.50$3.30$5.19 07/10$2.78–$7.95$3.30145
$120.00Sep 18$4.60$5.20$4.90$7.00 06/29$4.30–$9.70$4.90--
$120.00Dec 18$8.80$9.70$9.25$11.36 07/08$9.20–$14.85$9.2548
$165.00Jul 17$22.90$25.50$24.20$34.40 07/09$22.70–$39.25$24.20--
$165.00Aug 21$25.70$28.30$27.00$32.16 07/06$25.85–$40.00$27.00--
$165.00Sep 18$27.70$29.80$28.75$26.30 06/15$27.85–$40.75$27.70--
$165.00Dec 18$33.50$34.40$33.95--$33.95–$33.95—$33.505
$115.00Jul 17$0.00$4.80$2.40$0.64 07/02$0.20–$2.40$0.64--
$115.00Aug 21$1.65$2.65$2.15$3.97 06/26$1.90–$5.90$2.15--
$115.00Sep 18$3.40$3.90$3.65$7.44 06/22$3.08–$7.70$3.65120
$115.00Dec 18$7.50$8.00$7.75$11.10 06/25$7.45–$12.45$7.75--
$170.00Jul 17$27.90$30.50$29.20$39.37 07/09$27.70–$43.95$29.20--
$170.00Aug 21$30.20$33.00$31.60$43.03 06/22$30.30–$44.70$31.60--
$170.00Sep 18$31.10$35.00$33.05$42.50 06/25$31.60–$45.20$33.05--
$170.00Dec 18$37.00$38.70$37.85$41.68 07/01$36.95–$48.15$37.85--
$110.00Jul 17$0.00$4.80$2.40$0.26 07/02$0.23–$2.40$0.26--
$110.00Aug 21$0.45$2.85$1.65$2.27 07/08$1.60–$4.60$1.65--
$110.00Sep 18$1.85$4.70$3.28$2.90 06/11$2.22–$6.05$2.90--
$110.00Dec 18$5.60$6.60$6.10$6.67 07/07$5.95–$10.40$6.10224
$175.00Jul 17$32.90$35.50$34.20$44.37 07/09$33.05–$48.95$34.20--
$175.00Aug 21$34.30$37.30$35.80$47.87 06/22$34.75–$49.50$35.80--
$175.00Dec 18$39.90$42.70$41.30$45.91 06/17$40.55–$52.55$41.30--
$105.00Jul 17$0.00$4.80$2.40$0.01 07/07$0.25–$2.40$0.01--
$105.00Aug 21$0.00$3.20$1.60$1.65 07/10$1.10–$3.05$1.60--
$105.00Sep 18$1.50$4.40$2.95$2.70 07/06$2.00–$4.55$2.70--
$105.00Dec 18$4.90$5.30$5.10$7.70 06/25$5.00–$8.80$5.10--
$180.00Jul 17$37.90$40.50$39.20$49.37 07/09$38.05–$53.95$39.20--
$180.00Sep 18$39.70$42.80$41.25$26.80 06/03$39.95–$54.65$39.70--
$180.00Dec 18$44.00$46.60$45.30$49.27 07/01$44.55–$56.90$45.30--
$100.00Jul 17$0.00$4.80$2.40$0.40 06/22$0.28–$2.40$0.40--
$100.00Aug 21$0.00$2.95$1.48$1.25 07/06$0.83–$2.47$1.25--
$100.00Sep 18$0.05$2.00$1.02$2.00 07/10$1.02–$3.40$1.02--
$100.00Dec 18$3.10$6.00$4.55$5.04 07/10$4.15–$6.90$4.55--
$185.00Jul 17$42.90$45.70$44.30$32.50 05/19$43.05–$58.90$42.90--
$185.00Sep 18$44.10$47.20$45.65$26.20 06/01$44.35–$59.50$44.10--
$95.00Sep 18$0.00$3.90$1.95$1.45 06/29$1.10–$2.38$1.45--
$95.00Dec 18$2.30$4.50$3.40$2.51 06/04$3.40–$5.90$2.51--
$190.00Dec 18$52.20$55.00$53.60$58.40 06/29$52.25–$65.90$53.60--
$90.00Sep 18$0.20$3.80$2.00$1.55 07/02$0.73–$2.00$1.55--
$90.00Dec 18$1.05$3.90$2.48$2.55 06/17$2.48–$4.55$2.48--
$195.00Dec 18$56.40$59.30$57.85$71.06 06/22$56.55–$70.50$57.85--
$85.00Aug 21$0.00$3.60$1.80$0.41 07/10$0.30–$2.40$0.41--
$85.00Sep 18$0.00$2.90$1.45$0.65 07/10$0.48–$2.15$0.65--
$85.00Dec 18$0.85$3.20$2.03$3.05 07/09$1.48–$3.40$2.03--
$200.00Sep 18$58.30$61.80$60.05$40.00 06/05$58.25–$73.90$58.30--
$80.00Dec 18$0.40$1.65$1.02$1.18 06/05$1.02–$3.90$1.02--
$75.00Dec 18$0.00$1.65$0.83$2.05 07/09$0.83–$2.55$0.83--
$210.00Dec 18$69.50$73.50$71.50$74.91 07/08$69.65–$84.75$71.50--
$65.00Dec 18$0.00$3.80$1.90$0.75 07/10$0.55–$1.92$0.75--
$220.00Sep 18$77.90$81.60$79.75$89.76 06/30$77.65–$93.90$79.75--
$220.00Dec 18$79.50$82.70$81.10$84.76 07/01$78.95–$94.75$81.10--
$230.00Dec 18$88.30$92.20$90.25$100.25 06/24$88.25–$104.20$90.25--
$240.00Dec 18$98.20$101.90$100.05$101.20 07/07$97.95–$114.15$100.05--
$250.00Dec 18$108.00$111.70$109.85$117.60 06/18$107.80–$123.90$109.85--
$260.00Dec 18$117.70$121.60$119.65$119.60 06/17$117.50–$133.90$119.60--
$390.00Dec 18$247.90$252.00$249.95$257.66 07/09$247.25–$263.90$249.95--
$400.00Dec 18$257.90$262.00$259.95$267.13 07/10$257.25–$274.10$259.95--

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 185
Total Puts 178
Put/Call Ratio 0.96
Net Difference 7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 920
Total Puts 614
Average Put/Call Ratio 1.62
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