Tour v423
TDG
TRANSDIGM GROUP INC
$1286.27 +4.01%
$1290.00 (+0.29%)🌙
as of 07/27 07:10 PM
(7/24 03:56) ◀
|
Monday, July 27, 2026 (7:10pm)
January 2026
|
▶ (7/28 19:09)
◀ 7/27 19:10 ▶

Option Volume

Detail
ℹ
Current (07/27) 220
Calls: 157 (71%)
Puts: 63 (29%)
Prior (07/24) 178
Calls: 166 (93%)
Puts: 12 (7%)
Current vs Prior +23.60%
Calls: -5.42% (Calls)
Puts: +425.00% (Puts)
Prior 7-Day Total 978
Calls: 765 (78%)
Puts: 213 (22%)
Prior 7-Day Average 139
Calls: 109 (78%)
Puts: 30 (22%)
Current vs Prior 7-Day Avg +57.46%
Calls: +43.66%
Puts: +107.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.16M
Calls: $727.7K (62%)
Puts: $436.7K (38%)
Prior (07/24) $847.3K
Calls: $775.9K (92%)
Puts: $71.4K (8%)
Current vs Prior +37.41%
Calls: -6.22%
Puts: +511.55%
Prior 7-Day Total $3.35M
Calls: $2.66M (79%)
Puts: $691.1K (21%)
Prior 7-Day Average $478.1K
Calls: $379.4K (79%)
Puts: $98.7K (21%)
Current vs Prior 7-Day Avg +143.53%
Calls: +91.80%
Puts: +342.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.40
Prior (07/24) 0.07
Current vs Prior +455.10%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +12.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 543
Calls: 448 (83%)
Puts: 95 (17%)
Prior (07/24) 319
Calls: 224 (70%)
Puts: 95 (30%)
Current vs Prior +70.22%
Prior 7-Day Total 9,119
Calls: 6,585 (72%)
Puts: 2,534 (28%)
Prior 7-Day Average 1,302
Calls: 940 (69%)
Puts: 422 (31%)
Current vs Prior 7-Day Avg -58.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.52% | 11.00%
Prior 8.45% | 10.80%
Current vs Prior +0.89% | +1.91%
Prior 7-Day Avg 8.03% | 11.06%
Current vs 7-Day Avg +6.12% | -0.53%
Prior 7-Day Eod 8.45% | 10.80%
Current vs 7-Day Eod +0.89% | +1.91%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Prior 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($727.7K). Dollar volume significantly above 7-day average (144% higher). Extreme bullish P/C ratio of 0.40 - heavy call buying (157 calls vs 63 puts). P/C ratio rising 455% - increased hedging/bearish positioning.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.6%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2192.2099.90$96.058.0%10.7233
$1240.00Aug 2178.3086.10$82.209.5%10.6746
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2182.6089.60$86.108.1%380.6727

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 0.63, highest 0.72)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2192.2099.90$96.058.0%10.7233
$1240.00Aug 2178.3086.10$82.209.5%10.6746
$1280.00Aug 2155.5062.00$58.7511.1%20.5532
$1290.00Aug 2150.2057.00$53.6012.7%20.524
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2182.6089.60$86.108.1%380.6727

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 121, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 2128.7034.20$31.4517.5%510.3723
$1360.00Aug 2120.8025.80$23.3021.5%80.3151
$1400.00Aug 2112.0016.70$14.3532.8%50.2123
$1370.00Aug 2118.1023.50$20.8026.0%30.2828
$1280.00Aug 2155.5062.00$58.7511.1%20.5532
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2182.6089.60$86.108.1%380.6727
$1100.00Aug 213.309.00$6.1592.7%10.0811
$1140.00Aug 216.8011.60$9.2052.2%10.12--
$1170.00Aug 2110.3017.10$13.7049.6%10.174

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 12.11, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1390.00$1400.00Aug 21$1.40$8.60$1.406.14$1391.40
$1410.00$1420.00Aug 21$1.75$8.25$1.754.71$1411.75
$1380.00$1390.00Aug 21$2.20$7.80$2.203.55$1382.20
$1360.00$1370.00Aug 21$2.50$7.50$2.503.00$1362.50
$1400.00$1410.00Aug 21$2.80$7.20$2.802.57$1402.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1140.00$1100.00Aug 21$3.05$36.95$3.0512.11$1136.95
$1170.00$1140.00Aug 21$4.50$25.50$4.505.67$1165.50
$1350.00$1170.00Aug 21$72.40$107.60$72.401.49$1277.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.25, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1220.00$1240.00Aug 21$13.85$13.85$6.152.25$1233.85
$1240.00$1280.00Aug 21$23.45$23.45$16.551.42$1263.45
$1280.00$1290.00Aug 21$5.15$5.15$4.851.06$1285.15
$1290.00$1340.00Aug 21$22.15$22.15$27.850.80$1312.15
$1350.00$1360.00Aug 21$4.15$4.15$5.850.71$1354.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1350.00$1170.00Aug 21$72.40$72.40$107.600.67$1277.60
$1170.00$1140.00Aug 21$4.50$4.50$25.500.18$1165.50
$1140.00$1100.00Aug 21$3.05$3.05$36.950.08$1136.95

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.83% of stock, avg 8.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1350.00Aug 21$27.45$86.10$113.55$1236.45$1463.558.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.87% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1100.00Aug 21$17.95$6.15$24.10$1075.90$1404.10
$1370.00$1100.00Aug 21$20.80$6.15$26.95$1073.05$1396.95
$1380.00$1140.00Aug 21$17.95$9.20$27.15$1112.85$1407.15
$1360.00$1100.00Aug 21$23.30$6.15$29.45$1070.55$1389.45
$1370.00$1140.00Aug 21$20.80$9.20$30.00$1110.00$1400.00
$1380.00$1170.00Aug 21$17.95$13.70$31.65$1138.35$1411.65
$1360.00$1140.00Aug 21$23.30$9.20$32.50$1107.50$1392.50
$1350.00$1100.00Aug 21$27.45$6.15$33.60$1066.40$1383.60
$1370.00$1170.00Aug 21$20.80$13.70$34.50$1135.50$1404.50
$1350.00$1140.00Aug 21$27.45$9.20$36.65$1103.35$1386.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.32, avg credit $22.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1140/11701240/1280Aug 21$27.95$12.052.32$1142.05$1267.95
1100/11401240/1280Aug 21$26.50$13.501.96$1113.50$1266.50
1140/11701220/1240Aug 21$18.35$11.651.58$1151.65$1238.35
1140/11701290/1340Aug 21$26.65$23.351.14$1143.35$1316.65
1100/11401290/1340Aug 21$25.20$24.801.02$1114.80$1315.20
1100/11401220/1240Aug 21$16.90$23.100.73$1123.10$1236.90
1170/13501370/1380Aug 21$75.25$104.750.72$1274.75$1445.25
1170/13501360/1370Aug 21$74.90$105.100.71$1275.10$1434.90
1170/13501380/1390Aug 21$74.60$105.400.71$1275.40$1454.60
1170/13501390/1400Aug 21$73.80$106.200.69$1276.20$1463.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 14.38, cheapest $0.65)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1370.00$1380.00$1390.00Aug 21$0.65$9.3514.38
$1380.00$1390.00$1400.00Aug 21$0.80$9.2011.50
$1400.00$1410.00$1420.00Aug 21$1.05$8.958.52
$1350.00$1360.00$1370.00Aug 21$1.65$8.355.06
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. 7 found (best net $-9.30, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1290.00$1340.001:2Aug 21-$9.30$40.70
$1240.00$1280.001:2Aug 21-$35.30$4.70
$1410.00$1420.001:2Aug 21-$8.05$1.95
$1400.00$1410.001:2Aug 21-$8.75$1.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1140.00$1100.001:2Aug 21-$3.10$36.90
$1170.00$1140.001:2Aug 21-$4.70$25.30
$1350.00$1170.001:2Aug 21$58.70$121.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.90%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1290.00Aug 21$50.200.520.3%3.90%4.19%24
$1340.00Aug 21$28.700.374.2%2.23%6.41%5123
$1350.00Aug 21$24.400.345.0%1.90%6.85%117
$1360.00Aug 21$20.800.315.7%1.62%7.35%851
$1370.00Aug 21$18.100.286.5%1.41%7.92%328
$1380.00Aug 21$15.200.267.3%1.18%8.47%28
$1390.00Aug 21$12.600.238.1%0.98%9.04%12
$1400.00Aug 21$12.000.218.8%0.93%9.77%523
$1410.00Aug 21$8.200.189.6%0.64%10.26%29
$1420.00Aug 21$6.400.1610.4%0.50%10.89%1--

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. 200 contracts (avg 852 vol/day, 200 traded recently)

TDG averages only 852 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 $1240.00 12-18 call last traded $165.00 on 06/16 (now $141.20/$148.60) — try a limit near $144.90. Also watch the $1260.00 12-18 call last traded $103.10 on 07/13 (now $130.50/$137.40) — try a limit near $130.50; the $1220.00 08-21 call last traded $52.50 on 07/23 (now $92.20/$99.90) — try a limit near $92.20. Most tradeable put: the $1210.00 02-19 put last traded $99.44 on 07/13 (now $77.90/$82.60) — try a limit near $80.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Aug 21$50.20$57.00$53.60$21.25 07/22$17.70–$102.30$50.204
$1290.00Sep 18$66.00$75.10$70.55$34.26 07/21$31.80–$70.55$66.00--
$1290.00Feb 19$138.00$147.10$142.55$175.00 07/02$86.90–$182.50$142.55--
$1280.00Aug 21$55.50$62.00$58.75$20.40 07/22$20.45–$109.30$55.5032
$1280.00Sep 18$72.00$80.10$76.05$33.67 07/22$34.50–$125.00$72.00--
$1280.00Dec 18$119.40$126.80$123.10$157.00 06/24$71.40–$166.95$123.10--
$1300.00Aug 21$45.20$51.30$48.25$19.80 07/23$15.35–$96.15$45.20--
$1300.00Sep 18$61.00$70.10$65.55$70.90 06/15$28.10–$111.30$65.55--
$1300.00Dec 18$108.40$115.80$112.10$76.19 07/23$64.05–$154.95$108.40--
$1300.00Feb 19$135.40$140.90$138.15$113.20 07/24$82.85–$176.50$135.40--
$1270.00Aug 21$59.80$67.50$63.65$23.20 07/22$23.40–$116.30$59.80--
$1310.00Aug 21$38.60$47.50$43.05$17.40 07/23$13.15–$89.40$38.60--
$1310.00Nov 20$92.00$100.90$96.45$60.70 07/21$53.45–$139.95$92.00--
$1260.00Aug 21$65.00$73.40$69.20$63.00 06/04$26.70–$124.10$65.00--
$1260.00Dec 18$130.50$137.40$133.95$103.10 07/13$79.70–$179.95$130.504
$1320.00Aug 21$34.40$43.00$38.70$15.40 07/23$10.75–$83.50$34.40--
$1320.00Sep 18$53.90$59.80$56.85$84.30 06/30$23.25–$99.20$56.85--
$1320.00Nov 20$87.00$96.30$91.65$57.10 07/21$50.50–$133.95$87.00--
$1320.00Dec 18$99.00$106.00$102.50$57.01 07/22$57.60–$142.95$99.00--
$1250.00Aug 21$73.20$79.40$76.30$33.85 07/21$29.95–$131.30$73.20--
$1330.00Aug 21$32.80$38.30$35.55$13.00 07/23$9.50–$78.35$32.80--
$1330.00Sep 18$48.60$55.70$52.15$20.60 07/22$21.00–$52.15$48.606
$1330.00Nov 20$82.00$91.70$86.85$53.80 07/21$47.05–$127.95$82.00--
$1330.00Feb 19$118.00$127.20$122.60$157.20 06/25$72.10–$158.95$122.60--
$1240.00Aug 21$78.30$86.10$82.20$43.48 07/23$33.90–$139.15$78.3046
$1240.00Sep 18$96.00$104.10$100.05$110.70 07/09$48.75–$153.00$100.05--
$1240.00Dec 18$141.20$148.60$144.90$165.00 06/16$88.65–$193.70$144.908
$1340.00Aug 21$28.70$34.20$31.45$15.50 07/24$7.80–$72.05$28.7023
$1340.00Sep 18$45.80$50.80$48.30$28.10 07/24$18.70–$87.30$45.8045
$1340.00Nov 20$78.00$86.70$82.35$45.30 07/22$43.80–$122.85$78.00--
$1340.00Dec 18$89.00$97.20$93.10$102.00 07/08$50.85–$131.70$93.10--
$1230.00Aug 21$85.20$92.70$88.95$44.00 07/20$37.30–$147.10$85.20--
$1350.00Aug 21$24.40$30.50$27.45$14.20 07/24$6.90–$65.85$24.4017
$1350.00Sep 18$40.50$48.00$44.25$16.30 07/22$16.70–$44.25$40.50--
$1350.00Nov 20$73.00$82.50$77.75$47.30 07/21$41.25–$117.50$73.00--
$1350.00Feb 19$109.00$117.40$113.20$70.10 07/21$65.65–$147.95$109.00--
$1220.00Aug 21$92.20$99.90$96.05$52.50 07/23$42.20–$155.10$92.2033
$1220.00Sep 18$109.00$117.20$113.10$124.60 07/09$59.40–$167.95$113.10--
$1220.00Dec 18$154.00$160.80$157.40$129.50 07/24$98.45–$207.55$154.00--
$1360.00Aug 21$20.80$25.80$23.30$10.43 07/24$6.32–$60.55$20.8051
$1360.00Sep 18$37.60$44.30$40.95$23.10 07/24$13.80–$77.15$37.60--
$1360.00Nov 20$69.00$78.70$73.85$44.90 07/21$38.70–$111.90$69.00--
$1360.00Dec 18$82.10$87.80$84.95$61.80 07/24$45.05–$120.95$82.10--
$1210.00Aug 21$99.50$107.20$103.35$61.00 07/23$46.15–$163.10$99.50--
$1210.00Feb 19$185.60$191.30$188.45$140.00 07/13$123.60–$234.05$185.60--
$1370.00Aug 21$18.10$23.50$20.80$9.39 07/16$6.00–$55.35$18.1028
$1370.00Nov 20$65.00$73.00$69.00$41.80 07/21$35.90–$106.90$65.00--
$1370.00Feb 19$100.00$109.40$104.70$66.00 07/20$59.15–$137.30$100.00--
$1200.00Aug 21$107.00$116.30$111.65$72.79 07/14$50.90–$171.20$107.00--
$1200.00Sep 18$123.00$130.00$126.50$100.88 07/24$66.80–$184.00$123.00--
$1200.00Dec 18$166.20$173.40$169.80$143.00 07/24$108.15–$221.70$166.20--
$1200.00Feb 19$191.00$197.60$194.30$153.36 07/13$128.65–$241.50$191.00--
$1380.00Aug 21$15.20$20.70$17.95$7.40 07/24$4.78–$51.35$15.208
$1380.00Sep 18$32.10$36.40$34.25$18.60 07/24$11.65–$67.30$32.1056
$1380.00Nov 20$61.00$70.70$65.85$39.40 07/21$33.60–$102.50$61.00--
$1380.00Dec 18$72.90$79.60$76.25$56.00 07/24$39.80–$110.85$72.90--
$1190.00Aug 21$115.00$123.70$119.35$99.40 06/04$56.85–$180.00$115.00--
$1190.00Sep 18$130.00$137.80$133.90$75.40 07/21$73.50–$133.90$130.00--
$1390.00Aug 21$12.60$18.90$15.75$9.30 07/14$4.63–$46.35$12.602
$1390.00Feb 19$92.40$99.30$95.85$76.20 07/24$53.30–$127.95$92.40--
$1180.00Aug 21$123.30$130.80$127.05$105.60 06/04$62.15–$188.75$123.30--
$1180.00Sep 18$138.00$145.20$141.60$102.90 07/14$77.75–$199.85$138.00--
$1180.00Dec 18$180.00$186.60$183.30$156.00 07/24$118.90–$236.60$180.00--
$1400.00Aug 21$12.00$16.70$14.35$3.24 07/21$4.53–$43.55$12.0023
$1400.00Sep 18$25.30$31.70$28.50$17.60 07/24$9.10–$58.30$25.3013
$1400.00Nov 20$54.00$63.10$58.55$30.70 07/22$29.00–$92.65$54.00--
$1400.00Dec 18$64.00$72.90$68.45$36.60 07/22$34.90–$101.00$64.00--
$1400.00Feb 19$88.00$97.10$92.55$65.40 07/13$50.45–$122.95$88.00--
$1170.00Aug 21$131.40$139.10$135.25$184.61 06/18$67.05–$196.80$135.25--
$1170.00Feb 19$210.00$217.60$213.80$173.00 07/16$144.75–$262.95$210.00--
$1410.00Aug 21$8.20$14.90$11.55$34.60 07/06$4.38–$38.65$11.559
$1160.00Dec 18$194.00$201.10$197.55$144.00 07/23$130.80–$251.35$194.00--
$1420.00Aug 21$6.40$13.20$9.80$31.50 07/02$4.28–$35.25$9.80--
$1420.00Sep 18$20.80$25.80$23.30$13.00 07/16$6.45–$50.30$20.8020
$1420.00Nov 20$47.00$56.70$51.85$31.00 07/21$25.30–$82.70$47.00--
$1420.00Dec 18$57.00$65.80$61.40$32.90 07/22$30.40–$92.00$57.00--
$1140.00Dec 18$208.00$215.30$211.65$155.00 07/23$142.70–$266.60$208.00--
$1440.00Aug 21$3.30$10.50$6.90$30.40 06/18$2.40–$29.25$6.90--
$1440.00Sep 18$16.20$20.30$18.25$5.93 07/22$5.33–$43.15$16.2010
$1440.00Nov 20$41.00$50.10$45.55$26.70 07/21$21.65–$74.80$41.00--
$1440.00Dec 18$50.00$59.30$54.65$28.40 07/22$26.60–$83.85$50.00--
$1440.00Feb 19$73.00$81.90$77.45$95.88 06/24$40.95–$105.15$77.45--
$1120.00Sep 18$186.00$195.00$190.50$220.00 07/01$116.15–$250.60$190.50--
$1120.00Feb 19$244.00$254.00$249.00$205.50 07/13$174.95–$300.00$244.00--
$1460.00Aug 21$1.00$8.60$4.80$24.70 06/18$2.40–$23.75$4.80--
$1460.00Nov 20$35.30$45.00$40.15$22.50 07/21$18.75–$67.40$35.30--
$1460.00Dec 18$44.00$53.90$48.95$25.60 07/22$23.05–$75.95$44.00--
$1100.00Dec 18$239.00$245.10$242.05$189.76 07/23$168.85–$298.30$239.00--
$1480.00Aug 21$0.05$7.60$3.83$16.00 07/02$2.40–$18.95$3.83--
$1480.00Sep 18$9.20$15.00$12.10$18.90 06/15$4.53–$31.20$12.10--
$1480.00Nov 20$30.40$40.00$35.20$21.10 07/20$16.20–$60.70$30.40--
$1480.00Dec 18$39.00$48.10$43.55$44.00 06/10$20.30–$68.50$43.55--
$1480.00Feb 19$62.70$67.70$65.20$46.90 07/24$32.55–$88.90$62.70--
$1500.00Aug 21$0.05$6.90$3.48$13.90 07/02$2.40–$16.15$3.48--
$1500.00Sep 18$8.90$12.80$10.85$20.30 06/30$4.23–$26.10$10.85--
$1060.00Sep 18$238.00$247.20$242.60$226.70 06/09$162.75–$305.00$238.00--
$1040.00Sep 18$257.00$265.30$261.15$214.00 06/03$178.50–$324.00$257.00--
$1000.00Aug 21$287.00$296.20$291.60$333.90 06/18$204.05–$356.00$291.60--
$1000.00Dec 18$320.00$327.00$323.50$342.05 06/22$242.00–$383.55$323.50--
$980.00Aug 21$307.00$316.00$311.50$359.00 06/18$222.00–$375.30$311.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Aug 21$48.00$53.80$50.90$90.00 07/13$36.20–$107.10$50.90--
$1280.00Aug 21$43.20$49.50$46.35$39.03 07/07$33.50–$99.60$43.20--
$1280.00Sep 18$56.00$65.00$60.50$69.60 06/22$44.95–$111.80$60.50--
$1280.00Dec 18$90.00$95.80$92.90$92.50 07/09$74.70–$136.15$92.504
$1300.00Aug 21$53.20$58.80$56.00$47.50 07/01$40.10–$115.00$53.20--
$1300.00Sep 18$66.00$75.00$70.50$66.35 06/30$51.10–$124.35$66.35--
$1300.00Dec 18$99.60$105.80$102.70$118.73 07/24$81.80–$148.80$102.70--
$1270.00Aug 21$38.80$44.70$41.75$74.00 06/12$30.85–$93.05$41.75--
$1310.00Aug 21$57.60$67.00$62.30$45.20 07/02$43.10–$123.00$57.60--
$1260.00Aug 21$34.50$42.30$38.40$52.80 06/15$28.15–$85.70$38.40--
$1260.00Sep 18$48.00$56.80$52.40$61.00 06/22$38.95–$97.75$52.40--
$1260.00Dec 18$81.20$87.90$84.55$97.67 07/24$67.10–$124.90$84.558
$1320.00Aug 21$64.20$72.00$68.10$105.90 07/13$47.20–$132.00$68.10--
$1320.00Sep 18$78.00$85.00$81.50$88.40 06/22$59.15–$140.50$81.50--
$1320.00Dec 18$110.10$116.40$113.25$95.10 07/07$89.90–$162.30$110.10--
$1250.00Aug 21$31.00$37.50$34.25$66.25 07/14$25.70–$79.20$34.25--
$1250.00Feb 19$92.20$98.40$95.30$127.20 07/21$76.00–$130.70$95.30--
$1330.00Aug 21$70.10$76.70$73.40$54.62 07/08$51.30–$140.15$70.10--
$1240.00Sep 18$40.00$48.60$44.30$66.00 07/13$33.55–$85.80$44.30--
$1240.00Nov 20$65.80$73.20$69.50$71.95 06/22$55.55–$108.20$69.50--
$1240.00Dec 18$73.00$80.10$76.55$105.60 06/02$60.80–$113.15$76.55--
$1240.00Feb 19$88.00$96.70$92.35$84.00 06/18$72.95–$125.30$88.00--
$1340.00Sep 18$90.00$95.60$92.80$96.70 06/23$67.10–$155.75$92.80--
$1340.00Nov 20$112.50$122.00$117.25$96.90 07/06$92.40–$172.40$112.50--
$1340.00Dec 18$119.90$129.00$124.45$103.80 07/07$98.85–$176.00$119.90--
$1230.00Aug 21$24.10$30.60$27.35$39.03 06/23$21.35–$66.70$27.35--
$1230.00Feb 19$85.00$90.20$87.60$122.10 07/15$69.95–$120.00$87.60--
$1350.00Aug 21$82.60$89.60$86.10$63.78 07/02$59.25–$157.70$82.6027
$1350.00Sep 18$96.20$101.60$98.90$162.70 07/22$98.90–$164.15$98.90--
$1350.00Nov 20$118.20$128.00$123.10$100.73 07/06$97.40–$179.60$118.20--
$1220.00Aug 21$21.20$26.50$23.85$53.85 07/17$19.10–$61.75$23.85--
$1220.00Sep 18$33.00$41.80$37.40$65.00 07/15$28.75–$74.25$37.40--
$1220.00Dec 18$66.00$72.30$69.15$58.00 06/25$54.80–$102.45$66.00--
$1360.00Aug 21$89.30$96.40$92.85$165.50 07/22$64.80–$167.30$92.85--
$1360.00Dec 18$131.30$140.60$135.95$113.50 07/07$107.80–$190.45$131.30--
$1210.00Aug 21$18.50$25.20$21.85$41.36 07/13$17.40–$56.30$21.85--
$1210.00Feb 19$77.90$82.60$80.25$99.44 07/13$63.50–$110.05$80.251
$1200.00Aug 21$16.00$24.20$20.10$40.00 07/13$15.90–$51.00$20.10--
$1200.00Sep 18$29.30$33.50$31.40$45.26 07/24$24.40–$64.20$31.409
$1200.00Dec 18$58.00$65.00$61.50$81.20 07/23$49.75–$92.05$61.5031
$1200.00Feb 19$73.00$79.00$76.00$105.27 07/15$60.50–$104.90$76.00--
$1380.00Dec 18$143.20$152.80$148.00$124.30 07/07$117.45–$206.05$143.20--
$1190.00Aug 21$14.00$21.00$17.50$26.20 07/24$14.10–$46.25$17.50--
$1190.00Nov 20$48.00$55.00$51.50$66.00 07/24$41.90–$83.15$51.50--
$1180.00Aug 21$13.60$18.80$16.20$39.30 07/21$12.80–$42.50$16.20--
$1180.00Sep 18$22.30$28.70$25.50$45.60 07/14$20.60–$54.80$25.50--
$1180.00Dec 18$52.00$58.70$55.35$72.50 07/16$44.50–$82.85$55.35--
$1170.00Aug 21$10.30$17.10$13.70$34.45 07/17$11.85–$38.35$13.704
$1160.00Aug 21$8.80$15.60$12.20$33.80 07/21$10.20–$34.50$12.20--
$1160.00Dec 18$46.00$54.30$50.15$68.80 07/15$39.80–$75.80$50.15--
$1420.00Sep 18$145.70$153.00$149.35$154.34 06/22$110.10–$226.60$149.35--
$1150.00Aug 21$7.40$14.40$10.90$12.78 07/08$9.10–$30.90$10.90--
$1150.00Sep 18$16.30$23.30$19.80$27.00 07/24$19.80–$43.55$19.80--
$1150.00Nov 20$37.00$45.60$41.30$35.00 07/06$33.90–$66.95$37.00--
$1140.00Aug 21$6.80$11.60$9.20$27.80 07/22$8.10–$27.50$9.20--
$1140.00Sep 18$14.00$22.10$18.05$15.48 06/25$14.75–$40.30$15.48--
$1140.00Dec 18$40.00$49.00$44.50$71.40 06/10$35.75–$67.90$44.50--
$1140.00Feb 19$53.80$61.20$57.50$58.30 07/10$45.50–$79.85$57.50--
$1440.00Aug 21$153.00$162.00$157.50$178.00 05/29$113.25–$245.05$157.50--
$1440.00Dec 18$182.60$192.00$187.30$226.35 06/02$150.90–$255.05$187.30--
$1130.00Aug 21$5.90$11.90$8.90$21.00 07/21$7.20–$24.90$8.90--
$1120.00Aug 21$4.80$10.80$7.80$22.00 07/21$6.25–$22.20$7.80--
$1120.00Sep 18$11.00$19.00$15.00$31.25 07/15$12.25–$33.90$15.00--
$1120.00Nov 20$30.00$37.60$33.80$54.59 07/21$27.85–$55.25$33.80--
$1460.00Aug 21$170.90$180.00$175.45$146.00 06/18$128.00–$265.05$170.90--
$1460.00Nov 20$192.00$201.00$196.50$250.80 06/09$158.45–$270.00$196.50--
$1460.00Dec 18$197.10$206.00$201.55$256.03 06/03$163.00–$272.25$201.55--
$1110.00Sep 18$9.00$17.70$13.35$22.10 07/20$13.35–$30.80$13.35--
$1100.00Aug 21$3.30$9.00$6.15$14.00 07/22$3.45–$17.60$6.1511
$1100.00Sep 18$8.00$16.50$12.25$25.10 07/21$9.65–$27.80$12.25--
$1100.00Nov 20$25.80$33.10$29.45$48.42 07/21$24.75–$48.85$29.45--
$1100.00Dec 18$31.00$39.50$35.25$41.30 06/23$28.50–$53.35$35.25--
$1100.00Feb 19$43.00$50.70$46.85$57.50 07/23$37.10–$64.85$46.85--
$1480.00Dec 18$212.40$221.00$216.70$286.60 06/08$175.90–$290.35$216.70--
$1080.00Aug 21$1.90$7.90$4.90$14.00 07/21$2.93–$14.10$4.90--
$1080.00Nov 20$22.00$30.40$26.20$39.50 07/23$21.25–$43.20$26.20--
$1080.00Dec 18$27.00$35.40$31.20$28.50 06/26$25.40–$47.25$28.50--
$1080.00Feb 19$38.00$46.90$42.45$37.99 06/29$33.50–$58.80$38.00--
$1500.00Dec 18$228.20$237.00$232.60$268.00 06/10$189.85–$308.05$232.60--
$1060.00Aug 21$0.05$10.00$5.03$3.50 07/08$1.85–$11.30$3.50--
$1060.00Sep 18$3.00$12.60$7.80$14.20 07/16$6.80–$19.25$7.80--
$1060.00Feb 19$34.00$41.60$37.80$51.00 07/15$30.05–$52.05$37.80--
$1040.00Aug 21$0.05$9.90$4.98$9.10 07/22$3.65–$9.00$4.98--
$1040.00Sep 18$2.00$10.20$6.10$15.40 07/22$5.65–$16.00$6.10--
$1040.00Dec 18$20.00$27.40$23.70$36.90 07/22$19.35–$37.80$23.70--
$1040.00Feb 19$30.00$37.50$33.75$46.80 07/22$27.10–$45.55$33.75--
$1020.00Nov 20$13.00$19.60$16.30$29.30 07/22$14.20–$29.10$16.30--
$1000.00Aug 21$0.00$4.80$2.40$4.48 07/22$1.53–$5.68$2.40--
$1000.00Nov 20$10.00$17.00$13.50$18.40 07/24$12.40–$25.25$13.50--
$1000.00Dec 18$14.00$22.60$18.30$18.90 06/17$15.25–$28.80$18.30--
$1000.00Feb 19$23.00$31.40$27.20$31.89 07/17$21.95–$36.35$27.20--
$980.00Sep 18$0.05$7.30$3.68$2.25 06/26$3.68–$8.45$2.25--
$980.00Nov 20$8.00$15.30$11.65$15.55 07/24$10.50–$21.90$11.65--
$970.00Aug 21$0.00$4.80$2.40$2.50 07/20$2.40–$5.03$2.40--
$960.00Nov 20$6.00$12.90$9.45$19.10 07/22$9.30–$18.90$9.45--
$960.00Dec 18$10.00$18.20$14.10$13.00 06/25$11.40–$21.75$13.00--
$940.00Aug 21$0.00$2.05$1.02$1.29 07/20$1.02–$3.88$1.02--
$920.00Aug 21$0.00$4.80$2.40$2.40 07/21$1.20–$3.68$2.40--
$920.00Nov 20$3.00$10.50$6.75$9.39 07/24$6.75–$14.05$6.75--
$900.00Dec 18$4.00$11.60$7.80$9.70 06/24$7.65–$14.35$7.80--

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 157
Total Puts 63
Put/Call Ratio 0.40
Net Difference 94

Prior's Put/Call Breakdown

Total Calls 166
Total Puts 12
Put/Call Ratio 0.07
Net Difference 154

Prior 7-Day Put/Call Summary

Total Calls 765
Total Puts 213
Average Put/Call Ratio 0.36
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