Tour v490
TDG
TRANSDIGM GROUP INC
$1275.05 -0.82%
$1275.98 (+0.07%)🌙
as of 08/04 06:11 PM
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:11pm)
January 2026
|
▶ (8/5 19:16)
◀ 8/4 18:11 ▶

Option Volume

Detail
ℹ
Current (08/04) 629
Calls: 106 (17%)
Puts: 523 (83%)
Prior (08/03) 464
Calls: 243 (52%)
Puts: 221 (48%)
Current vs Prior +35.56%
Calls: -56.38% (Calls)
Puts: +136.65% (Puts)
Prior 7-Day Total 1,224
Calls: 750 (61%)
Puts: 474 (39%)
Prior 7-Day Average 174
Calls: 107 (61%)
Puts: 67 (39%)
Current vs Prior 7-Day Avg +259.72%
Calls: -1.07%
Puts: +672.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $2.29M
Calls: $640.3K (28%)
Puts: $1.65M (72%)
Prior (08/03) $1.51M
Calls: $985.9K (65%)
Puts: $521.0K (35%)
Current vs Prior +51.96%
Calls: -35.05%
Puts: +216.61%
Prior 7-Day Total $5.14M
Calls: $3.75M (73%)
Puts: $1.39M (27%)
Prior 7-Day Average $733.9K
Calls: $535.8K (73%)
Puts: $198.1K (27%)
Current vs Prior 7-Day Avg +212.03%
Calls: +19.51%
Puts: +732.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 4.93
Prior (08/03) 0.91
Current vs Prior +442.51%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +468.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 911
Calls: 315 (35%)
Puts: 596 (65%)
Prior (08/03) 5,533
Calls: 2,137 (39%)
Puts: 3,396 (61%)
Current vs Prior -83.54%
Prior 7-Day Total 8,209
Calls: 3,751 (46%)
Puts: 4,458 (54%)
Prior 7-Day Average 1,172
Calls: 535 (46%)
Puts: 636 (54%)
Current vs Prior 7-Day Avg -22.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.45% | 9.78%
Prior 7.68% | 10.58%
Current vs Prior -15.97% | -7.59%
Prior 7-Day Avg 8.23% | 10.75%
Current vs 7-Day Avg -21.58% | -9.08%
Prior 7-Day Eod 7.68% | 10.58%
Current vs 7-Day Eod -15.97% | -7.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.13% | 10.54%
Calls: 16.49% | 10.70%
Puts: 13.78% | 10.39%
Prior 12.10% | 12.12%
Calls: 11.26% | 9.77%
Puts: 12.94% | 14.48%
Current vs Prior +25.04% | -13.04%
Prior 7-Day Avg 20.71% | 14.51%
Calls: 22.11% | 15.04%
Puts: 19.30% | 13.97%
Current vs 7-Day Avg -26.93% | -27.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.65M). Elevated premium activity with dollar volume up 52% vs prior. Dollar volume significantly above 7-day average (212% higher). Volume explosion - 261% above 7-day average (629 vs avg 174).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.1%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21175.00185.00$180.005.6%20.932
$1120.00Aug 21156.50165.70$161.105.7%10.93--
$1200.00Sep 18106.00115.80$110.908.8%10.7221
$1200.00Aug 2186.8095.00$90.909.0%10.7910
$1260.00Sep 1869.0076.00$72.509.7%80.574
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2188.0095.90$91.958.6%30.815
$1350.00Aug 2180.0087.80$83.909.3%170.7739

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. 13 found (avg delta 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21175.00185.00$180.005.6%20.932
$1120.00Aug 21156.50165.70$161.105.7%10.93--
$1200.00Aug 2186.8095.00$90.909.0%10.7910
$1200.00Sep 18106.00115.80$110.908.8%10.7221
$1250.00Sep 1873.8082.00$77.9010.5%10.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2188.0095.90$91.958.6%30.815
$1350.00Aug 2180.0087.80$83.909.3%170.7739
$1330.00Aug 2165.0073.20$69.1011.9%170.7021
$1300.00Aug 2145.0053.40$49.2017.1%10.5810
$1300.00Sep 1864.4072.00$68.2011.1%260.547

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 593, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Sep 1852.0060.00$56.0014.3%410.491
$1300.00Aug 2125.9033.00$29.4524.1%160.4363
$1260.00Sep 1869.0076.00$72.509.7%80.574
$1390.00Aug 211.159.70$5.43157.5%40.125
$1350.00Aug 218.3015.90$12.1062.8%30.2347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Sep 1814.5020.00$17.2531.9%3010.182
$1100.00Sep 186.1013.00$9.5572.3%490.1111
$1300.00Sep 1864.4072.00$68.2011.1%260.547
$1280.00Sep 1854.1062.00$58.0513.6%240.495
$1330.00Aug 2165.0073.20$69.1011.9%170.7021

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 8.3%, max 13.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1280.00Aug 21Sep 1836.2%31.8%13.8%450
$1200.00Aug 21Sep 1837.9%34.5%9.9%231
$1300.00Aug 21Sep 1836.0%34.4%4.6%1990
$1400.00Aug 21Sep 1833.6%32.2%4.4%547
$1350.00Aug 21Sep 1833.6%33.3%0.8%548
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1280.00Aug 21Sep 1836.2%31.8%13.8%257
$1220.00Aug 21Sep 1837.0%33.5%10.6%937
$1240.00Aug 21Sep 1836.5%33.1%10.2%414
$1200.00Aug 21Sep 1837.9%34.5%9.9%724
$1150.00Aug 21Sep 1839.0%36.0%8.5%30225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 89.91, avg 7.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1410.00$1460.00Aug 21$0.55$49.45$0.5589.91$1410.55
$1400.00$1410.00Aug 21$0.28$9.72$0.2834.71$1400.28
$1380.00$1390.00Aug 21$0.62$9.38$0.6215.13$1380.62
$1390.00$1400.00Aug 21$0.75$9.25$0.7512.33$1390.75
$1350.00$1380.00Aug 21$6.05$23.95$6.053.96$1356.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1110.00$1100.00Sep 18$0.30$9.70$0.3032.33$1109.70
$1150.00$1130.00Aug 21$0.80$19.20$0.8024.00$1149.20
$1170.00$1160.00Aug 21$0.60$9.40$0.6015.67$1169.40
$1190.00$1180.00Aug 21$1.00$9.00$1.009.00$1189.00
$1180.00$1170.00Aug 21$1.60$8.40$1.605.25$1178.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 17.18, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1120.00Aug 21$18.90$18.90$1.1017.18$1118.90
$1120.00$1200.00Aug 21$70.20$70.20$9.807.16$1190.20
$1200.00$1250.00Sep 18$33.00$33.00$17.001.94$1233.00
$1200.00$1280.00Aug 21$52.55$52.55$27.451.91$1252.55
$1280.00$1290.00Sep 18$5.65$5.65$4.351.30$1285.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1360.00$1350.00Aug 21$8.05$8.05$1.954.13$1351.95
$1350.00$1330.00Aug 21$14.80$14.80$5.202.85$1335.20
$1330.00$1300.00Aug 21$19.90$19.90$10.101.97$1310.10
$1300.00$1280.00Aug 21$10.25$10.25$9.751.05$1289.75
$1300.00$1280.00Sep 18$10.15$10.15$9.851.03$1289.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $18.05, cheapest $12.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1400.00Aug 21Sep 18$13.1233.6%32.2%
$1350.00Aug 21Sep 18$19.6533.6%33.3%
$1200.00Aug 21Sep 18$20.0037.9%34.5%
$1300.00Aug 21Sep 18$22.1036.0%34.4%
$1280.00Aug 21Sep 18$23.3036.2%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1150.00Aug 21Sep 18$12.1039.0%36.0%
$1200.00Aug 21Sep 18$15.8537.9%34.5%
$1220.00Aug 21Sep 18$16.6037.0%33.5%
$1240.00Aug 21Sep 18$17.7536.5%33.1%
$1300.00Aug 21Sep 18$19.0036.0%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.06% of stock, avg 8.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Aug 21$38.35$38.95$77.30$1202.70$1357.306.06%
$1300.00Aug 21$29.45$49.20$78.65$1221.35$1378.656.17%
$1350.00Aug 21$12.10$83.90$96.00$1254.00$1446.007.53%
$1200.00Aug 21$90.90$12.95$103.85$1096.15$1303.858.14%
$1280.00Sep 18$61.65$58.05$119.70$1160.30$1399.709.39%
$1300.00Sep 18$51.55$68.20$119.75$1180.25$1419.759.39%
$1200.00Sep 18$110.90$28.80$139.70$1060.30$1339.7010.96%
$1120.00Aug 21$161.10$4.35$165.45$954.55$1285.4512.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.22% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1400.00$1240.00Aug 21$4.68$23.60$28.28$1211.72$1428.28
$1390.00$1240.00Aug 21$5.43$23.60$29.03$1210.97$1419.03
$1380.00$1240.00Aug 21$6.05$23.60$29.65$1210.35$1409.65
$1400.00$1250.00Aug 21$4.68$26.20$30.88$1219.12$1430.88
$1390.00$1250.00Aug 21$5.43$26.20$31.63$1218.37$1421.63
$1380.00$1250.00Aug 21$6.05$26.20$32.25$1217.75$1412.25
$1400.00$1260.00Aug 21$4.68$29.90$34.58$1225.42$1434.58
$1390.00$1260.00Aug 21$5.43$29.90$35.33$1224.67$1425.33
$1350.00$1240.00Aug 21$12.10$23.60$35.70$1204.30$1385.70
$1380.00$1260.00Aug 21$6.05$29.90$35.95$1224.05$1415.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 9.81, avg credit $12.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/12401260/1280Sep 18$18.15$1.859.81$1221.85$1278.15
1110/11501200/1250Sep 18$40.40$9.604.21$1109.60$1240.40
1200/12201260/1280Sep 18$16.10$3.904.13$1203.90$1276.10
1090/11001280/1290Sep 18$7.65$2.353.26$1092.35$1287.65
1090/11001250/1260Sep 18$7.40$2.602.85$1092.60$1257.40
1280/13001310/1320Sep 18$14.45$5.552.60$1285.55$1324.45
1280/13001320/1350Sep 18$21.45$8.552.51$1278.55$1341.45
1090/11001200/1250Sep 18$35.00$15.002.33$1065.00$1235.00
1240/12801320/1350Sep 18$28.00$12.002.33$1252.00$1348.00
1150/11601200/1280Aug 21$55.15$24.852.22$1104.85$1255.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1290.00$1300.00$1310.00Sep 18$0.25$9.7539.00
$1390.00$1400.00$1410.00Aug 21$0.47$9.5320.28
$1280.00$1290.00$1300.00Sep 18$1.20$8.807.33
$1120.00$1200.00$1280.00Aug 21$17.65$62.353.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1250.00$1260.00$1270.00Aug 21$0.30$9.7032.33
$1220.00$1230.00$1240.00Aug 21$0.85$9.1510.76
$1160.00$1170.00$1180.00Aug 21$1.00$9.009.00
$1180.00$1190.00$1200.00Aug 21$1.00$9.009.00
$1200.00$1220.00$1240.00Sep 18$2.05$17.958.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-20.70, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1200.001:2Aug 21-$20.70$59.30
$1410.00$1460.001:2Aug 21-$3.30$46.70
$1350.00$1400.001:2Sep 18-$3.85$46.15
$1350.00$1380.001:2Aug 21$0.00$30.00
$1320.00$1350.001:2Sep 18-$20.45$9.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1150.001:2Sep 18-$5.70$44.30
$1150.00$1110.001:2Sep 18-$2.45$37.55
$1150.00$1130.001:2Aug 21-$3.55$16.45
$1280.00$1240.001:2Sep 18-$24.65$15.35
$1220.00$1200.001:2Aug 21-$8.45$11.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.58%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Sep 18$58.400.520.4%4.58%4.97%218
$1290.00Sep 18$52.000.491.2%4.08%5.25%411
$1300.00Sep 18$48.600.472.0%3.81%5.77%327
$1310.00Sep 18$44.000.442.7%3.45%6.19%11
$1320.00Sep 18$39.700.423.5%3.11%6.64%1--
$1280.00Aug 21$34.900.510.4%2.74%3.13%232
$1350.00Sep 18$28.200.345.9%2.21%8.09%21
$1300.00Aug 21$25.900.432.0%2.03%3.99%1663
$1400.00Sep 18$14.000.239.8%1.10%10.90%221
$1350.00Aug 21$8.300.235.9%0.65%6.53%347

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. 177 contracts (avg 678 vol/day, 173 traded recently)

TDG averages only 678 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 $1200.00 09-18 call last traded $121.70 on 07/29 (now $106.00/$115.80) — try a limit near $110.90. Also watch the $1200.00 08-21 call last traded $72.79 on 07/14 (now $86.80/$95.00) — try a limit near $86.80; the $1260.00 09-18 call last traded $68.44 on 07/31 (now $69.00/$76.00) — try a limit near $69.00. Most tradeable put: the $1380.00 12-18 put last traded $124.30 on 07/07 (now $148.10/$157.60) — try a limit near $148.10.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Aug 21$34.90$41.80$38.35$54.10 07/27$20.45–$72.60$38.3532
$1280.00Sep 18$58.40$64.90$61.65$33.67 07/22$34.50–$89.10$58.4018
$1280.00Dec 18$108.10$117.00$112.55$136.00 07/28$71.40–$135.85$112.55--
$1270.00Aug 21$40.00$46.70$43.35$23.20 07/22$23.40–$79.05$40.00--
$1270.00Sep 18$63.00$70.20$66.60$63.50 07/31$38.15–$94.25$63.50--
$1270.00Feb 19$139.10$149.00$144.05$150.50 07/27$94.95–$167.10$144.05--
$1290.00Aug 21$29.00$37.00$33.00$63.00 07/28$17.70–$66.85$33.00--
$1290.00Sep 18$52.00$60.00$56.00$34.26 07/21$31.80–$82.50$52.001
$1290.00Feb 19$129.00$138.90$133.95$155.30 07/28$86.90–$156.25$133.95--
$1260.00Aug 21$44.90$53.00$48.95$63.00 06/04$26.70–$85.15$48.95--
$1260.00Sep 18$69.00$76.00$72.50$68.44 07/31$40.70–$101.45$69.004
$1260.00Dec 18$119.00$128.80$123.90$132.00 07/27$79.70–$147.85$123.90--
$1260.00Feb 19$145.00$153.80$149.40$156.40 07/27$99.55–$172.80$149.40--
$1300.00Aug 21$25.90$33.00$29.45$35.35 07/29$15.35–$61.70$29.4563
$1300.00Sep 18$48.60$54.50$51.55$44.10 07/30$28.10–$78.15$48.6027
$1300.00Dec 18$99.00$106.70$102.85$94.90 07/31$64.05–$124.20$99.00--
$1300.00Feb 19$124.00$133.90$128.95$113.20 07/24$82.85–$150.40$124.00--
$1250.00Aug 21$50.60$59.00$54.80$33.85 07/21$29.95–$91.35$50.60--
$1310.00Aug 21$21.70$28.80$25.25$17.40 07/23$13.15–$57.10$21.70--
$1310.00Nov 20$81.20$91.00$86.10$60.70 07/21$53.45–$107.40$81.20--
$1310.00Sep 18$44.00$50.70$47.35--$47.35–$47.35—$44.001
$1240.00Aug 21$57.00$66.00$61.50$74.00 07/27$33.90–$98.25$61.50--
$1240.00Sep 18$79.70$88.00$83.85$110.70 07/09$48.75–$114.15$83.85--
$1240.00Dec 18$130.70$139.00$134.85$143.90 07/27$88.65–$159.75$134.85--
$1320.00Aug 21$17.90$25.00$21.45$34.00 07/29$10.75–$52.20$21.45--
$1320.00Sep 18$39.70$46.40$43.05$84.30 06/30$23.25–$68.50$43.05--
$1320.00Nov 20$77.00$86.90$81.95$57.10 07/21$50.50–$102.00$77.00--
$1320.00Dec 18$90.00$97.90$93.95$79.70 07/31$57.60–$113.55$90.00--
$1320.00Feb 19$115.00$124.00$119.50$116.10 07/29$75.30–$139.70$116.10--
$1230.00Aug 21$64.00$73.00$68.50$44.00 07/20$37.30–$105.60$64.00--
$1330.00Aug 21$14.30$22.00$18.15$13.00 07/23$9.50–$47.45$14.30--
$1330.00Sep 18$35.00$41.90$38.45$50.40 07/27$21.00–$61.35$38.45--
$1330.00Nov 20$73.00$82.00$77.50$53.80 07/21$47.05–$96.75$73.00--
$1330.00Feb 19$111.80$117.80$114.80$157.20 06/25$72.10–$134.35$114.80--
$1220.00Aug 21$71.00$80.00$75.50$83.00 07/27$42.20–$113.30$75.50--
$1220.00Sep 18$92.80$101.00$96.90$124.60 07/09$59.40–$128.25$96.90--
$1220.00Dec 18$142.00$151.60$146.80$129.85 07/31$98.45–$173.00$142.00--
$1340.00Aug 21$11.20$18.70$14.95$15.00 07/31$7.80–$43.30$14.95--
$1340.00Sep 18$31.70$38.70$35.20$34.60 07/31$18.70–$58.95$34.60--
$1340.00Nov 20$68.10$78.00$73.05$45.30 07/22$43.80–$92.00$68.10--
$1340.00Dec 18$81.00$88.30$84.65$102.00 07/08$50.85–$103.35$84.65--
$1210.00Aug 21$79.00$87.00$83.00$61.00 07/23$46.15–$120.50$79.00--
$1210.00Feb 19$173.00$183.00$178.00$140.00 07/13$123.60–$203.05$173.00--
$1350.00Aug 21$8.30$15.90$12.10$12.00 07/30$6.90–$39.00$12.0047
$1350.00Sep 18$28.20$35.30$31.75$16.30 07/22$16.70–$52.65$28.201
$1350.00Nov 20$64.10$74.00$69.05$58.37 07/30$41.25–$87.35$64.10--
$1350.00Feb 19$101.10$111.00$106.05$70.10 07/21$65.65–$125.20$101.10--
$1200.00Aug 21$86.80$95.00$90.90$72.79 07/14$50.90–$127.95$86.8010
$1200.00Sep 18$106.00$115.80$110.90$121.70 07/29$66.80–$143.00$110.9021
$1200.00Dec 18$155.00$163.00$159.00$140.30 07/31$108.15–$185.55$155.00--
$1200.00Feb 19$179.00$189.00$184.00$153.36 07/13$128.65–$209.80$179.00--
$1360.00Aug 21$6.00$13.80$9.90$30.18 07/28$6.32–$35.30$9.90--
$1360.00Sep 18$25.00$31.50$28.25$29.10 07/31$13.80–$50.70$28.25--
$1360.00Nov 20$62.00$68.90$65.45$44.90 07/21$38.70–$82.55$62.00--
$1360.00Dec 18$73.00$80.60$76.80$61.80 07/24$45.05–$93.95$73.00--
$1190.00Aug 21$94.80$103.00$98.90$99.40 06/04$56.85–$136.10$98.90--
$1190.00Sep 18$113.90$122.00$117.95$75.40 07/21$73.50–$151.65$113.90--
$1370.00Aug 21$4.00$12.20$8.10$17.30 07/29$6.00–$31.80$8.10--
$1370.00Nov 20$58.00$65.40$61.70$41.80 07/21$35.90–$77.85$58.002
$1370.00Feb 19$93.00$102.90$97.95$66.00 07/20$59.15–$115.40$93.00--
$1180.00Aug 21$103.30$111.00$107.15$105.60 06/04$62.15–$144.20$105.60--
$1180.00Sep 18$120.00$130.00$125.00$102.90 07/14$77.75–$159.20$120.00--
$1180.00Dec 18$168.00$176.00$172.00$154.45 07/31$118.90–$200.00$168.00--
$1380.00Aug 21$2.00$10.10$6.05$6.96 07/30$4.78–$28.65$6.05--
$1380.00Sep 18$18.80$26.20$22.50$23.40 07/31$11.65–$42.75$22.50--
$1380.00Nov 20$54.20$61.60$57.90$39.40 07/21$33.60–$74.00$54.20--
$1380.00Dec 18$65.00$72.70$68.85$56.00 07/24$39.80–$85.40$65.00--
$1170.00Aug 21$111.30$120.00$115.65$184.61 06/18$67.05–$153.10$115.65--
$1170.00Feb 19$198.00$208.00$203.00$173.00 07/16$144.75–$229.75$198.00--
$1390.00Aug 21$1.15$9.70$5.43$14.90 07/27$4.63–$25.55$5.435
$1390.00Feb 19$85.10$95.00$90.05$77.20 07/30$53.30–$106.35$85.10--
$1160.00Dec 18$181.00$190.10$185.55$144.00 07/23$130.80–$214.05$181.00--
$1400.00Aug 21$0.95$8.40$4.68$19.40 07/28$4.53–$22.65$4.6826
$1400.00Sep 18$14.00$21.60$17.80$19.10 07/31$9.10–$36.30$17.8021
$1400.00Nov 20$46.00$55.90$50.95$42.35 07/31$29.00–$66.50$46.00--
$1400.00Dec 18$58.00$65.40$61.70$81.20 07/28$34.90–$76.90$61.7010
$1400.00Feb 19$81.10$91.00$86.05$65.40 07/13$50.45–$102.25$81.10--
$1410.00Aug 21$0.10$8.70$4.40$10.60 07/27$4.38–$20.35$4.4017
$1140.00Dec 18$195.00$204.00$199.50$155.00 07/23$142.70–$229.00$195.00--
$1420.00Aug 21$0.00$8.50$4.25$5.00 07/31$4.25–$18.10$4.25--
$1420.00Sep 18$10.00$18.00$14.00$14.60 07/31$6.45–$29.05$14.00--
$1420.00Nov 20$40.00$49.90$44.95$31.00 07/21$25.30–$58.60$40.00--
$1420.00Dec 18$51.20$58.70$54.95$32.90 07/22$30.40–$69.20$51.20--
$1440.00Aug 21$0.00$8.00$4.00$3.60 07/31$2.40–$13.95$3.60--
$1440.00Sep 18$6.00$15.30$10.65$10.70 07/30$5.33–$25.15$10.65--
$1440.00Nov 20$35.00$44.90$39.95$31.90 07/31$21.65–$52.35$35.00--
$1440.00Dec 18$44.00$53.40$48.70$28.40 07/22$26.60–$61.60$44.00--
$1100.00Aug 21$175.00$185.00$180.00--$180.00–$180.00—$175.002
$1460.00Aug 21$0.00$7.70$3.85--$3.85–$3.85—--7
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Aug 21$35.00$42.90$38.95$39.03 07/07$38.65–$99.60$38.952
$1280.00Sep 18$54.10$62.00$58.05$69.60 06/22$51.95–$111.80$58.055
$1280.00Dec 18$93.10$100.90$97.00$95.90 07/27$85.05–$136.15$95.90--
$1270.00Aug 21$30.20$37.60$33.90$74.00 06/12$33.90–$93.05$33.902
$1290.00Aug 21$40.00$49.00$44.50$90.00 07/13$42.05–$107.10$44.50--
$1260.00Aug 21$26.10$33.70$29.90$52.80 06/15$29.90–$85.70$29.903
$1260.00Sep 18$45.00$53.00$49.00$61.10 07/31$44.25–$97.75$49.00--
$1260.00Dec 18$83.80$91.00$87.40$94.00 07/31$77.00–$124.90$87.408
$1300.00Aug 21$45.00$53.40$49.20$47.50 07/01$46.35–$115.00$47.5010
$1300.00Sep 18$64.40$72.00$68.20$67.94 07/29$60.00–$124.35$67.947
$1300.00Dec 18$103.20$111.60$107.40$120.55 07/31$93.95–$148.80$107.40--
$1250.00Aug 21$22.40$30.00$26.20$27.20 07/28$26.20–$79.20$26.2012
$1250.00Feb 19$95.00$104.00$99.50$127.20 07/21$88.60–$130.70$99.50--
$1310.00Aug 21$51.10$60.30$55.70$45.20 07/02$51.30–$123.00$51.10--
$1240.00Aug 21$20.20$27.00$23.60$44.00 07/30$23.60–$73.40$23.6012
$1240.00Sep 18$37.80$44.90$41.35$66.00 07/13$38.10–$85.80$41.352
$1240.00Nov 20$66.10$76.00$71.05$71.95 06/22$62.70–$108.20$71.05--
$1240.00Feb 19$91.00$100.00$95.50$84.00 06/18$85.35–$125.30$91.00--
$1240.00Dec 18$75.60$82.50$79.05--$76.60–$79.05$75.603
$1320.00Aug 21$58.00$66.10$62.05$105.90 07/13$55.70–$132.00$62.05--
$1320.00Sep 18$75.00$84.00$79.50$88.40 06/22$70.10–$140.50$79.50--
$1320.00Dec 18$113.00$121.00$117.00$95.10 07/07$103.25–$162.30$113.0038
$1230.00Aug 21$16.20$24.00$20.10$39.03 06/23$20.10–$66.70$20.101
$1230.00Sep 18$34.10$41.00$37.55$52.70 07/31$35.15–$79.95$37.55--
$1230.00Feb 19$86.10$95.70$90.90$122.10 07/15$81.40–$120.00$90.90--
$1330.00Aug 21$65.00$73.20$69.10$54.62 07/08$61.40–$140.15$65.0021
$1220.00Aug 21$13.90$21.00$17.45$19.50 07/28$17.45–$61.75$17.4534
$1220.00Sep 18$30.10$38.00$34.05$65.00 07/15$32.20–$74.25$34.053
$1220.00Dec 18$66.70$74.50$70.60$75.80 07/31$62.85–$102.45$70.60--
$1220.00Feb 19$82.00$91.70$86.85$82.52 07/27$78.50–$115.10$82.52--
$1340.00Sep 18$88.00$96.30$92.15$96.70 06/23$80.35–$155.75$92.15--
$1340.00Nov 20$116.00$125.90$120.95$96.90 07/06$105.60–$172.40$116.00--
$1340.00Dec 18$124.00$132.20$128.10$103.80 07/07$113.75–$176.00$124.00--
$1210.00Aug 21$11.00$19.00$15.00$41.36 07/13$15.00–$56.30$15.00--
$1210.00Sep 18$27.50$35.00$31.25$43.50 07/30$29.25–$69.00$31.25--
$1210.00Feb 19$78.00$87.50$82.75$79.02 07/27$74.35–$110.05$79.02--
$1350.00Aug 21$80.00$87.80$83.90$90.30 07/27$72.70–$157.70$83.9039
$1350.00Sep 18$94.00$103.30$98.65$162.70 07/22$86.35–$164.15$98.65--
$1350.00Nov 20$122.00$131.90$126.95$100.73 07/06$110.90–$179.60$122.00--
$1200.00Aug 21$8.90$17.00$12.95$40.00 07/13$12.95–$51.00$12.959
$1200.00Sep 18$25.60$32.00$28.80$36.20 07/29$26.95–$64.20$28.8015
$1200.00Dec 18$60.10$67.20$63.65$76.40 07/30$55.90–$92.05$63.65--
$1200.00Feb 19$75.00$83.50$79.25$105.27 07/15$71.05–$104.90$79.25--
$1360.00Aug 21$88.00$95.90$91.95$165.50 07/22$79.55–$167.30$91.955
$1360.00Dec 18$136.00$144.80$140.40$113.50 07/07$124.20–$190.45$136.00--
$1190.00Aug 21$6.90$15.00$10.95$26.20 07/24$10.95–$46.25$10.95--
$1190.00Nov 20$48.00$57.50$52.75$66.00 07/24$46.40–$83.15$52.75--
$1180.00Aug 21$6.90$13.00$9.95$16.35 07/29$9.95–$42.50$9.9522
$1180.00Sep 18$18.30$27.00$22.65$22.00 07/28$22.65–$54.80$22.00--
$1180.00Nov 20$44.40$54.00$49.20$44.00 07/28$43.80–$79.15$44.40--
$1180.00Dec 18$53.50$60.20$56.85$72.50 07/16$50.40–$82.85$56.85--
$1380.00Dec 18$148.10$157.60$152.85$124.30 07/07$134.90–$206.05$148.101
$1170.00Aug 21$4.70$12.00$8.35$14.70 07/29$8.35–$38.35$8.35--
$1170.00Sep 18$16.00$25.00$20.50$26.80 07/29$20.40–$50.75$20.50--
$1160.00Aug 21$4.50$11.00$7.75$11.70 07/29$7.75–$34.50$7.7519
$1160.00Dec 18$46.40$53.90$50.15$68.80 07/15$45.15–$75.80$50.15--
$1150.00Aug 21$0.80$9.50$5.15$12.78 07/08$5.15–$30.90$5.1523
$1150.00Sep 18$14.50$20.00$17.25$27.00 07/24$17.25–$43.55$17.252
$1150.00Nov 20$36.00$45.50$40.75$35.00 07/06$36.70–$66.95$36.00--
$1140.00Aug 21$0.20$9.40$4.80$10.85 07/27$4.80–$27.50$4.80--
$1140.00Sep 18$10.00$18.80$14.40$15.48 06/25$14.40–$40.30$14.40--
$1140.00Dec 18$40.00$49.90$44.95$71.40 06/10$39.95–$67.90$44.95--
$1140.00Feb 19$54.00$63.60$58.80$58.30 07/10$52.85–$79.85$58.30--
$1420.00Sep 18$148.00$157.00$152.50$154.34 06/22$132.15–$226.60$152.50--
$1130.00Aug 21$0.00$8.70$4.35$21.00 07/21$4.35–$24.90$4.35284
$1120.00Aug 21$0.00$8.70$4.35$22.00 07/21$4.35–$22.20$4.35--
$1120.00Sep 18$6.90$15.50$11.20$11.10 07/28$11.20–$33.90$11.10--
$1120.00Nov 20$28.10$38.00$33.05$54.59 07/21$30.40–$55.25$33.05--
$1110.00Sep 18$5.70$14.00$9.85$22.10 07/20$9.85–$30.80$9.853
$1100.00Aug 21$0.00$8.20$4.10$5.80 07/31$4.10–$17.60$4.10--
$1100.00Sep 18$6.10$13.00$9.55$14.00 07/31$9.55–$27.80$9.5511
$1100.00Nov 20$24.00$33.50$28.75$48.42 07/21$26.35–$48.85$28.75--
$1100.00Dec 18$30.30$40.00$35.15$41.30 06/23$31.40–$53.35$35.15--
$1100.00Feb 19$43.00$52.20$47.60$52.50 07/30$43.35–$64.85$47.60--
$1460.00Aug 21$179.60$189.00$184.30$146.00 06/18$155.80–$265.05$179.60--
$1460.00Nov 20$199.00$209.00$204.00$250.80 06/09$180.50–$270.00$204.00--
$1460.00Dec 18$204.00$214.00$209.00$256.03 06/03$186.80–$272.25$209.00--
$1080.00Aug 21$0.00$7.90$3.95$14.00 07/21$3.95–$14.10$3.95--
$1080.00Nov 20$20.00$29.70$24.85$39.50 07/23$22.75–$43.20$24.85--
$1080.00Dec 18$25.90$35.00$30.45$28.50 06/26$27.55–$47.25$28.50--
$1080.00Feb 19$38.00$47.00$42.50$37.99 06/29$38.85–$58.80$38.00--
$1480.00Dec 18$220.00$229.00$224.50$286.60 06/08$200.95–$290.35$224.50--
$1060.00Aug 21$0.00$7.10$3.55$3.50 07/08$3.55–$11.30$3.50--
$1060.00Sep 18$0.20$9.70$4.95$14.20 07/16$4.95–$19.25$4.95--
$1060.00Feb 19$33.00$42.70$37.85$51.00 07/15$34.20–$52.05$37.85--
$1500.00Dec 18$236.00$245.00$240.50$268.00 06/10$215.95–$308.05$240.50--
$1040.00Aug 21$0.00$7.00$3.50$3.00 07/29$1.70–$9.00$3.00--
$1040.00Sep 18$0.00$9.10$4.55$15.40 07/22$4.55–$16.00$4.55--

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 106
Total Puts 523
Put/Call Ratio 4.93
Net Difference -417

Prior's Put/Call Breakdown

Total Calls 243
Total Puts 221
Put/Call Ratio 0.91
Net Difference 22

Prior 7-Day Put/Call Summary

Total Calls 750
Total Puts 474
Average Put/Call Ratio 0.87
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