Tour v492
TDG
TRANSDIGM GROUP INC
$1254.71 -1.60%
$1250.00 (-0.38%)🌙
as of 08/05 07:16 PM
(8/4 18:11) ◀
|
Wednesday, August 5, 2026 (7:16pm)
January 2026
|
▶ (8/6 19:15)
◀ 8/5 19:16 ▶

Option Volume

Detail
ℹ
Current (08/05) 704
Calls: 487 (69%)
Puts: 217 (31%)
Prior (08/04) 629
Calls: 106 (17%)
Puts: 523 (83%)
Current vs Prior +11.92%
Calls: +359.43% (Calls)
Puts: -58.51% (Puts)
Prior 7-Day Total 1,675
Calls: 690 (41%)
Puts: 985 (59%)
Prior 7-Day Average 239
Calls: 98 (41%)
Puts: 140 (59%)
Current vs Prior 7-Day Avg +194.21%
Calls: +394.06%
Puts: +54.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $5.09M
Calls: $3.12M (61%)
Puts: $1.97M (39%)
Prior (08/04) $2.29M
Calls: $640.3K (28%)
Puts: $1.65M (72%)
Current vs Prior +122.34%
Calls: +387.40%
Puts: +19.45%
Prior 7-Day Total $6.58M
Calls: $3.62M (55%)
Puts: $2.96M (45%)
Prior 7-Day Average $940.0K
Calls: $516.4K (55%)
Puts: $423.5K (45%)
Current vs Prior 7-Day Avg +441.66%
Calls: +504.32%
Puts: +365.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.45
Prior (08/04) 4.93
Current vs Prior -90.97%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -71.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 494
Calls: 361 (73%)
Puts: 133 (27%)
Prior (08/04) 911
Calls: 315 (35%)
Puts: 596 (65%)
Current vs Prior -45.77%
Prior 7-Day Total 8,801
Calls: 3,842 (44%)
Puts: 4,959 (56%)
Prior 7-Day Average 1,257
Calls: 548 (44%)
Puts: 708 (56%)
Current vs Prior 7-Day Avg -60.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.01% | 9.31%
Prior 6.45% | 9.78%
Current vs Prior -6.90% | -4.78%
Prior 7-Day Avg 7.95% | 10.61%
Current vs 7-Day Avg -24.37% | -12.23%
Prior 7-Day Eod 6.45% | 9.78%
Current vs 7-Day Eod -6.90% | -4.78%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.13% | 10.54%
Calls: 16.49% | 10.70%
Puts: 13.78% | 10.39%
Prior 15.13% | 10.54%
Calls: 16.49% | 10.70%
Puts: 13.78% | 10.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.70% | 13.89%
Calls: 21.05% | 14.30%
Puts: 18.36% | 13.47%
Current vs 7-Day Avg -23.21% | -24.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.12M). Massive premium surge with dollar volume up 122% vs prior. Dollar volume significantly above 7-day average (442% higher). Volume explosion - 195% above 7-day average (704 vs avg 239).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.9%, best 8.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Sep 1863.0068.50$65.758.4%10.5614
$1200.00Sep 1888.2095.90$92.058.4%380.6722
$1250.00Sep 1857.1063.10$60.1010.0%100.53--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Sep 1894.10102.00$98.058.1%440.69--
$1330.00Aug 2180.3088.00$84.159.2%80.8021
$1350.00Aug 2195.10104.60$99.859.5%80.8538

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. 10 found (avg delta 0.62, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Sep 1888.2095.90$92.058.4%380.6722
$1240.00Sep 1863.0068.50$65.758.4%10.5614
$1250.00Aug 2134.6041.70$38.1518.6%20.53--
$1250.00Sep 1857.1063.10$60.1010.0%100.53--
$1260.00Sep 1852.0060.70$56.3515.4%10.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2195.10104.60$99.859.5%80.8538
$1330.00Aug 2180.3088.00$84.159.2%80.8021
$1330.00Sep 1894.10102.00$98.058.1%440.69--
$1280.00Aug 2145.0052.50$48.7515.4%10.60--
$1260.00Aug 2133.1041.40$37.2522.3%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 280, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Sep 1888.2095.90$92.058.4%380.6722
$1350.00Aug 212.4010.00$6.20122.6%250.1545
$1250.00Sep 1857.1063.10$60.1010.0%100.53--
$1270.00Sep 1847.0054.20$50.6014.2%100.47--
$1270.00Aug 2124.1030.30$27.2022.8%80.442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Sep 1852.8060.60$56.7013.8%450.508
$1330.00Sep 1894.10102.00$98.058.1%440.69--
$1120.00Aug 211.058.40$4.73155.4%420.0913
$1330.00Aug 2180.3088.00$84.159.2%80.8021
$1350.00Aug 2195.10104.60$99.859.5%80.8538

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.8%, max 6.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1250.00Aug 21Sep 1832.8%30.9%6.3%12--
$1340.00Aug 21Sep 1832.2%31.6%1.9%6163
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1330.00Aug 21Sep 1831.8%31.8%0.2%5221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 32.33, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1340.00$1350.00Aug 21$1.20$8.80$1.207.33$1341.20
$1340.00$1400.00Sep 18$11.10$48.90$11.104.41$1351.10
$1300.00$1340.00Aug 21$8.75$31.25$8.753.57$1308.75
$1290.00$1300.00Aug 21$3.40$6.60$3.401.94$1293.40
$1250.00$1260.00Sep 18$3.75$6.25$3.751.67$1253.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1130.00$1120.00Aug 21$0.30$9.70$0.3032.33$1129.70
$1170.00$1130.00Aug 21$4.12$35.88$4.128.71$1165.88
$1120.00$1100.00Aug 21$2.18$17.82$2.188.17$1117.82
$1150.00$1080.00Sep 18$9.90$60.10$9.906.07$1140.10
$1180.00$1170.00Aug 21$1.80$8.20$1.804.56$1178.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.65, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1240.00Sep 18$26.30$26.30$13.701.92$1226.30
$1260.00$1270.00Sep 18$5.75$5.75$4.251.35$1265.75
$1240.00$1250.00Sep 18$5.65$5.65$4.351.30$1245.65
$1250.00$1270.00Aug 21$10.95$10.95$9.051.21$1260.95
$1270.00$1340.00Sep 18$27.35$27.35$42.650.64$1297.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1350.00$1330.00Aug 21$15.70$15.70$4.303.65$1334.30
$1330.00$1280.00Aug 21$35.40$35.40$14.602.42$1294.60
$1330.00$1260.00Sep 18$41.35$41.35$28.651.44$1288.65
$1280.00$1260.00Aug 21$11.50$11.50$8.501.35$1268.50
$1260.00$1250.00Aug 21$4.85$4.85$5.150.94$1255.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $18.91, cheapest $13.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1340.00Aug 21Sep 18$15.8532.2%31.6%
$1250.00Aug 21Sep 18$21.9532.8%30.9%
$1270.00Aug 21Sep 18$23.4033.0%33.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1330.00Aug 21Sep 18$13.9031.8%31.8%
$1260.00Aug 21Sep 18$19.4534.3%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.62% of stock, avg 7.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1250.00Aug 21$38.15$32.40$70.55$1179.45$1320.555.62%
$1350.00Aug 21$6.20$99.85$106.05$1243.95$1456.058.45%
$1260.00Sep 18$56.35$56.70$113.05$1146.95$1373.059.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.90% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1350.00$1130.00Aug 21$6.20$5.03$11.23$1118.77$1361.23
$1340.00$1130.00Aug 21$7.40$5.03$12.43$1117.57$1352.43
$1350.00$1170.00Aug 21$6.20$9.15$15.35$1154.65$1365.35
$1340.00$1170.00Aug 21$7.40$9.15$16.55$1153.45$1356.55
$1350.00$1180.00Aug 21$6.20$10.95$17.15$1162.85$1367.15
$1340.00$1180.00Aug 21$7.40$10.95$18.35$1161.65$1358.35
$1300.00$1130.00Aug 21$16.15$5.03$21.18$1108.82$1321.18
$1400.00$1080.00Sep 18$12.15$9.00$21.15$1058.85$1421.15
$1290.00$1130.00Aug 21$19.55$5.03$24.58$1105.42$1314.58
$1300.00$1170.00Aug 21$16.15$9.15$25.30$1144.70$1325.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 9.67, avg credit $16.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1150/11901200/1240Sep 18$36.25$3.759.67$1153.75$1236.25
1250/12601290/1300Aug 21$8.25$1.754.71$1251.75$1298.25
1190/12601270/1340Sep 18$55.20$14.803.73$1204.80$1325.20
1240/12501290/1300Aug 21$7.55$2.453.08$1242.45$1297.55
1260/13301340/1400Sep 18$52.45$17.552.99$1277.55$1392.45
1260/12801290/1300Aug 21$14.90$5.102.92$1265.10$1304.90
1280/13301340/1350Aug 21$36.60$13.402.73$1293.40$1376.60
1100/11201250/1270Aug 21$13.13$6.871.91$1106.87$1263.13
1170/11801250/1270Aug 21$12.75$7.251.76$1167.25$1262.75
1260/12801340/1350Aug 21$12.70$7.301.74$1267.30$1352.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 13.29, cheapest $0.70)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1250.00$1270.00$1290.00Aug 21$3.30$16.705.06
$1240.00$1250.00$1260.00Sep 18$1.90$8.104.26
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1240.00$1250.00$1260.00Aug 21$0.70$9.3013.29
$1190.00$1260.00$1330.00Sep 18$13.50$56.504.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.00, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1400.001:2Sep 18-$1.05$58.95
$1270.00$1290.001:2Aug 21-$11.90$8.10
$1340.00$1350.001:2Aug 21-$5.00$5.00
$1250.00$1270.001:2Aug 21-$16.25$3.75
$1200.00$1240.001:2Sep 18-$39.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1190.001:2Sep 18-$1.00$69.00
$1330.00$1260.001:2Sep 18-$15.35$54.65
$1170.00$1130.001:2Aug 21-$0.91$39.09
$1330.00$1280.001:2Aug 21-$13.35$36.65
$1190.00$1150.001:2Sep 18-$8.95$31.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.14%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1260.00Sep 18$52.000.500.4%4.14%4.57%1--
$1270.00Sep 18$47.000.471.2%3.75%4.96%10--
$1270.00Aug 21$24.100.441.2%1.92%3.14%82
$1340.00Sep 18$20.300.296.8%1.62%8.42%187
$1290.00Aug 21$16.200.352.8%1.29%4.10%84
$1300.00Aug 21$12.800.313.6%1.02%4.63%771
$1400.00Sep 18$9.300.1711.6%0.74%12.32%121
$1340.00Aug 21$3.800.176.8%0.30%7.10%576
$1350.00Aug 21$2.400.157.6%0.19%7.79%2545

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. 179 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 $1240.00 09-18 call last traded $110.70 on 07/09 (now $63.00/$68.50) — try a limit near $65.75. Also watch the $1200.00 09-18 call last traded $121.70 on 07/29 (now $88.20/$95.90) — try a limit near $92.05; the $1380.00 12-18 call last traded $56.00 on 07/24 (now $53.00/$58.40) — try a limit near $55.70. Most tradeable put: the $1240.00 11-20 put last traded $71.95 on 06/22 (now $75.10/$81.20) — try a limit near $75.10.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00Aug 21$34.60$41.70$38.15$33.85 07/21$29.95–$91.10$34.60--
$1250.00Nov 20$97.90$105.20$101.55--$101.55–$101.55—$97.901
$1260.00Aug 21$29.50$36.30$32.90$63.00 06/04$26.70–$84.25$32.90--
$1260.00Sep 18$52.00$60.70$56.35$68.44 07/31$40.70–$100.90$56.35--
$1260.00Dec 18$104.00$113.00$108.50$132.00 07/27$79.70–$147.85$108.50--
$1260.00Feb 19$129.00$139.00$134.00$156.40 07/27$99.55–$172.80$134.00--
$1240.00Aug 21$40.00$45.80$42.90$74.00 07/27$33.90–$98.20$42.90--
$1240.00Sep 18$63.00$68.50$65.75$110.70 07/09$48.75–$114.15$65.7514
$1240.00Dec 18$114.10$124.00$119.05$143.90 07/27$88.65–$159.75$119.05--
$1270.00Aug 21$24.10$30.30$27.20$23.20 07/22$23.40–$76.35$24.102
$1270.00Sep 18$47.00$54.20$50.60$63.50 07/31$38.15–$94.25$50.60--
$1270.00Feb 19$124.00$134.00$129.00$150.50 07/27$94.95–$167.10$129.00--
$1230.00Aug 21$46.20$53.50$49.85$44.00 07/20$37.30–$105.60$46.20--
$1230.00Nov 20$109.10$116.40$112.75--$112.75–$112.75—$109.101
$1280.00Aug 21$20.00$29.90$24.95$54.10 07/27$20.45–$70.80$24.95--
$1280.00Sep 18$42.20$49.50$45.85$33.67 07/22$34.50–$88.15$42.20--
$1280.00Dec 18$94.00$103.00$98.50$136.00 07/28$71.40–$135.85$98.50--
$1220.00Aug 21$53.00$62.00$57.50$83.00 07/27$42.20–$113.30$57.50--
$1220.00Sep 18$75.00$84.00$79.50$124.60 07/09$59.40–$128.25$79.50--
$1220.00Dec 18$125.00$135.00$130.00$129.85 07/31$98.45–$173.00$129.85--
$1220.00Nov 20$114.90$122.90$118.90--$118.90–$118.90—$114.901
$1290.00Aug 21$16.20$22.90$19.55$63.00 07/28$17.70–$65.35$19.554
$1290.00Sep 18$38.00$43.60$40.80$34.26 07/21$31.80–$82.50$38.00--
$1290.00Feb 19$115.00$120.40$117.70$155.30 07/28$86.90–$156.25$117.70--
$1210.00Aug 21$60.00$69.00$64.50$61.00 07/23$46.15–$120.50$61.00--
$1210.00Feb 19$157.00$163.70$160.35$140.00 07/13$123.60–$203.05$157.00--
$1300.00Aug 21$12.80$19.50$16.15$35.35 07/29$15.35–$59.20$16.1571
$1300.00Sep 18$34.00$39.80$36.90$44.10 07/30$28.10–$76.75$36.90--
$1300.00Dec 18$84.00$93.90$88.95$94.90 07/31$64.05–$124.20$88.95--
$1300.00Feb 19$110.00$116.30$113.15$113.20 07/24$82.85–$150.40$113.15--
$1200.00Aug 21$67.00$75.00$71.00$72.79 07/14$50.90–$127.95$71.00--
$1200.00Sep 18$88.20$95.90$92.05$121.70 07/29$66.80–$143.00$92.0522
$1200.00Dec 18$137.00$147.00$142.00$140.30 07/31$108.15–$185.55$140.30--
$1200.00Feb 19$162.00$172.00$167.00$153.36 07/13$128.65–$209.80$162.00--
$1310.00Aug 21$10.00$16.20$13.10$17.40 07/23$13.10–$54.30$13.10--
$1310.00Nov 20$68.10$78.00$73.05$60.70 07/21$53.45–$107.40$68.10--
$1190.00Aug 21$74.10$82.50$78.30$99.40 06/04$56.85–$136.10$78.30--
$1190.00Sep 18$95.00$102.80$98.90$75.40 07/21$73.50–$151.65$95.00--
$1320.00Aug 21$7.40$15.00$11.20$34.00 07/29$10.75–$49.40$11.20--
$1320.00Sep 18$26.60$32.20$29.40$84.30 06/30$23.25–$66.20$29.40--
$1320.00Nov 20$64.10$74.00$69.05$57.10 07/21$50.50–$102.00$64.10--
$1320.00Dec 18$75.00$84.90$79.95$79.70 07/31$57.60–$113.55$79.70--
$1320.00Feb 19$101.00$107.40$104.20$116.10 07/29$75.30–$139.70$104.20--
$1180.00Aug 21$82.80$92.00$87.40$105.60 06/04$62.15–$144.20$87.40--
$1180.00Sep 18$102.40$110.50$106.45$102.90 07/14$77.75–$159.20$102.90--
$1180.00Dec 18$150.00$159.00$154.50$154.45 07/31$118.90–$200.00$154.45--
$1330.00Aug 21$5.60$12.00$8.80$13.00 07/23$8.80–$44.20$8.80--
$1330.00Sep 18$23.40$28.80$26.10$50.40 07/27$21.00–$61.35$26.10--
$1330.00Nov 20$60.00$68.60$64.30$53.80 07/21$47.05–$96.45$60.00--
$1330.00Feb 19$97.00$103.00$100.00$157.20 06/25$72.10–$134.35$100.00--
$1170.00Aug 21$91.00$98.20$94.60$184.61 06/18$67.05–$153.10$94.60--
$1170.00Feb 19$181.00$190.00$185.50$173.00 07/16$144.75–$229.75$181.00--
$1340.00Aug 21$3.80$11.00$7.40$15.00 07/31$7.40–$40.15$7.4076
$1340.00Sep 18$20.30$26.20$23.25$34.60 07/31$18.70–$57.50$23.2587
$1340.00Nov 20$56.10$66.00$61.05$45.30 07/22$43.80–$92.00$56.10--
$1340.00Dec 18$67.00$76.90$71.95$102.00 07/08$50.85–$103.35$71.95--
$1160.00Dec 18$163.00$172.00$167.50$144.00 07/23$130.80–$214.05$163.00--
$1350.00Aug 21$2.40$10.00$6.20$12.00 07/30$6.20–$37.25$6.2045
$1350.00Sep 18$17.70$24.20$20.95$16.30 07/22$16.70–$52.65$17.70--
$1350.00Nov 20$53.00$62.00$57.50$58.37 07/30$41.25–$86.80$57.50--
$1350.00Feb 19$88.60$94.00$91.30$70.10 07/21$65.65–$125.20$88.60--
$1360.00Aug 21$1.20$9.40$5.30$30.18 07/28$5.30–$33.45$5.30--
$1360.00Sep 18$15.00$24.90$19.95$29.10 07/31$13.80–$48.35$19.95--
$1360.00Nov 20$49.10$59.00$54.05$44.90 07/21$38.70–$82.10$49.10--
$1360.00Dec 18$60.00$67.80$63.90$61.80 07/24$45.05–$93.95$61.80--
$1140.00Dec 18$176.00$186.00$181.00$155.00 07/23$142.70–$229.00$176.00--
$1370.00Aug 21$0.00$10.00$5.00$17.30 07/29$5.00–$30.30$5.00--
$1370.00Nov 20$46.30$53.00$49.65$41.80 07/21$35.90–$77.85$46.30--
$1370.00Feb 19$81.00$90.90$85.95$66.00 07/20$59.15–$115.40$81.00--
$1380.00Aug 21$1.45$8.60$5.02$6.96 07/30$4.78–$27.30$5.02--
$1380.00Sep 18$10.80$18.00$14.40$23.40 07/31$11.65–$41.30$14.40--
$1380.00Nov 20$43.10$50.00$46.55$39.40 07/21$33.60–$73.80$43.10--
$1380.00Dec 18$53.00$58.40$55.70$56.00 07/24$39.80–$85.40$55.706
$1390.00Aug 21$0.05$8.20$4.13$14.90 07/27$4.13–$23.35$4.13--
$1390.00Feb 19$74.00$83.00$78.50$77.20 07/30$53.30–$106.35$77.20--
$1400.00Aug 21$0.60$8.00$4.30$19.40 07/28$4.30–$21.50$4.30--
$1400.00Sep 18$9.30$15.00$12.15$19.10 07/31$9.10–$34.45$12.1521
$1400.00Nov 20$37.20$44.00$40.60$42.35 07/31$29.00–$65.30$40.60--
$1400.00Dec 18$47.00$52.40$49.70$81.20 07/28$34.90–$76.90$49.7010
$1400.00Feb 19$70.00$79.90$74.95$65.40 07/13$50.45–$102.25$70.00--
$1410.00Aug 21$0.00$7.80$3.90$10.60 07/27$3.90–$18.15$3.90--
$1420.00Aug 21$0.00$10.00$5.00$5.00 07/31$4.25–$16.20$5.00--
$1420.00Sep 18$4.60$12.70$8.65$14.60 07/31$6.45–$28.85$8.65--
$1420.00Nov 20$32.00$39.00$35.50$31.00 07/21$25.30–$58.10$32.00--
$1420.00Dec 18$41.00$49.70$45.35$32.90 07/22$30.40–$69.20$41.00--
$1440.00Aug 21$0.00$10.00$5.00$3.60 07/31$2.40–$13.15$3.60--
$1440.00Sep 18$2.10$12.00$7.05$10.70 07/30$5.33–$24.10$7.05--
$1440.00Nov 20$27.00$32.00$29.50$31.90 07/31$21.65–$51.15$29.50--
$1440.00Dec 18$36.00$45.90$40.95$28.40 07/22$26.60–$61.60$36.00--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00Aug 21$28.70$36.10$32.40$27.20 07/28$26.20–$79.20$28.70--
$1250.00Feb 19$102.00$111.90$106.95$127.20 07/21$88.60–$130.70$106.95--
$1250.00Nov 20$79.20$85.80$82.50--$82.50–$82.50—$79.201
$1260.00Aug 21$33.10$41.40$37.25$52.80 06/15$29.90–$85.70$37.25--
$1260.00Sep 18$52.80$60.60$56.70$61.10 07/31$44.25–$97.75$56.708
$1260.00Dec 18$90.00$99.50$94.75$94.00 07/31$77.00–$124.90$94.00--
$1240.00Aug 21$24.90$31.60$28.25$44.00 07/30$23.60–$73.40$28.25--
$1240.00Sep 18$43.40$51.50$47.45$66.00 07/13$38.10–$85.80$47.45--
$1240.00Nov 20$75.10$81.20$78.15$71.95 06/22$62.70–$108.20$75.101
$1240.00Feb 19$97.00$106.90$101.95$84.00 06/18$85.35–$125.30$97.00--
$1270.00Aug 21$39.10$46.80$42.95$74.00 06/12$33.90–$93.05$42.95--
$1230.00Aug 21$22.00$29.00$25.50$39.03 06/23$20.10–$66.70$25.50--
$1230.00Sep 18$39.70$47.30$43.50$52.70 07/31$35.15–$79.95$43.50--
$1230.00Feb 19$94.10$100.70$97.40$122.10 07/15$81.40–$120.00$97.40--
$1280.00Aug 21$45.00$52.50$48.75$39.03 07/07$38.65–$99.60$45.00--
$1280.00Sep 18$62.50$70.80$66.65$69.60 06/22$51.95–$111.80$66.65--
$1280.00Dec 18$100.00$109.90$104.95$95.90 07/27$85.05–$136.15$100.00--
$1220.00Aug 21$16.50$24.00$20.25$19.50 07/28$17.45–$61.75$19.50--
$1220.00Sep 18$35.60$43.60$39.60$65.00 07/15$32.20–$74.25$39.60--
$1220.00Dec 18$72.00$81.90$76.95$75.80 07/31$62.85–$102.45$75.80--
$1220.00Feb 19$91.00$96.40$93.70$82.52 07/27$78.50–$115.10$91.00--
$1290.00Aug 21$51.40$58.00$54.70$90.00 07/13$42.05–$107.10$54.70--
$1210.00Aug 21$13.00$22.90$17.95$41.36 07/13$15.00–$56.30$17.95--
$1210.00Sep 18$31.30$38.40$34.85$43.50 07/30$29.25–$69.00$34.85--
$1210.00Feb 19$85.80$92.10$88.95$79.02 07/27$74.35–$110.05$85.80--
$1300.00Aug 21$56.00$64.60$60.30$47.50 07/01$46.35–$115.00$56.00--
$1300.00Sep 18$74.40$83.00$78.70$67.94 07/29$60.00–$124.35$74.40--
$1300.00Dec 18$111.00$120.00$115.50$120.55 07/31$93.95–$148.80$115.50--
$1200.00Aug 21$10.00$19.70$14.85$40.00 07/13$12.95–$51.00$14.85--
$1200.00Sep 18$28.90$35.00$31.95$36.20 07/29$26.95–$64.20$31.95--
$1200.00Dec 18$64.00$73.90$68.95$76.40 07/30$55.90–$92.05$68.95--
$1200.00Feb 19$80.00$89.90$84.95$105.27 07/15$71.05–$104.90$84.95--
$1310.00Aug 21$65.50$72.30$68.90$45.20 07/02$51.30–$123.00$65.50--
$1190.00Aug 21$9.80$15.00$12.40$26.20 07/24$10.95–$46.25$12.40--
$1190.00Nov 20$52.00$61.90$56.95$66.00 07/24$46.40–$83.15$56.95--
$1320.00Aug 21$71.70$80.00$75.85$105.90 07/13$55.70–$132.00$75.85--
$1320.00Sep 18$87.40$95.70$91.55$88.40 06/22$70.10–$140.50$88.40--
$1320.00Dec 18$124.00$131.00$127.50$95.10 07/07$103.25–$162.30$124.00--
$1180.00Aug 21$8.00$13.90$10.95$16.35 07/29$9.95–$42.50$10.95--
$1180.00Sep 18$21.00$28.80$24.90$22.00 07/28$22.65–$54.80$22.00--
$1180.00Nov 20$49.00$58.90$53.95$44.00 07/28$43.80–$79.15$49.00--
$1180.00Dec 18$57.80$64.80$61.30$72.50 07/16$50.40–$82.85$61.30--
$1330.00Aug 21$80.30$88.00$84.15$54.62 07/08$61.40–$140.15$80.3021
$1170.00Aug 21$6.00$12.30$9.15$14.70 07/29$8.35–$38.35$9.1518
$1170.00Sep 18$18.00$27.90$22.95$26.80 07/29$20.40–$50.75$22.95--
$1340.00Sep 18$100.80$109.30$105.05$96.70 06/23$80.35–$155.75$100.80--
$1340.00Nov 20$126.00$136.00$131.00$96.90 07/06$105.60–$172.40$126.00--
$1340.00Dec 18$134.00$143.90$138.95$103.80 07/07$113.75–$176.00$134.00--
$1160.00Aug 21$4.00$11.00$7.50$11.70 07/29$7.50–$34.50$7.50--
$1160.00Dec 18$50.00$59.90$54.95$68.80 07/15$45.15–$75.80$54.95--
$1350.00Aug 21$95.10$104.60$99.85$90.30 07/27$72.70–$157.70$95.1038
$1350.00Sep 18$107.10$117.00$112.05$162.70 07/22$86.35–$164.15$112.05--
$1350.00Nov 20$133.00$143.00$138.00$100.73 07/06$110.90–$179.60$133.00--
$1150.00Aug 21$2.60$9.80$6.20$12.78 07/08$5.15–$30.90$6.20--
$1150.00Sep 18$16.00$21.80$18.90$27.00 07/24$17.25–$43.55$18.90--
$1150.00Nov 20$39.00$48.90$43.95$35.00 07/06$36.70–$66.95$39.00--
$1360.00Aug 21$104.00$113.60$108.80$165.50 07/22$79.55–$167.30$108.80--
$1360.00Dec 18$147.10$155.70$151.40$113.50 07/07$124.20–$190.45$147.10--
$1140.00Aug 21$1.90$9.10$5.50$10.85 07/27$4.80–$27.50$5.50--
$1140.00Sep 18$13.10$19.60$16.35$15.48 06/25$14.40–$40.30$15.48--
$1140.00Dec 18$43.00$52.90$47.95$71.40 06/10$39.95–$67.90$47.95--
$1140.00Feb 19$58.00$67.90$62.95$58.30 07/10$52.85–$79.85$58.30--
$1130.00Aug 21$2.45$7.60$5.03$21.00 07/21$4.35–$24.90$5.03--
$1380.00Dec 18$161.00$168.80$164.90$124.30 07/07$134.90–$206.05$161.00--
$1120.00Aug 21$1.05$8.40$4.73$22.00 07/21$4.35–$22.20$4.7313
$1120.00Sep 18$8.00$17.90$12.95$11.10 07/28$11.20–$33.90$11.10--
$1120.00Nov 20$31.00$40.90$35.95$54.59 07/21$30.40–$55.25$35.95--
$1110.00Sep 18$8.00$14.80$11.40$22.10 07/20$9.85–$30.80$11.40--
$1100.00Aug 21$0.00$5.10$2.55$5.80 07/31$2.55–$17.60$2.5515
$1100.00Sep 18$7.20$13.60$10.40$14.00 07/31$9.55–$27.80$10.40--
$1100.00Nov 20$28.90$35.10$32.00$48.42 07/21$26.35–$48.85$32.0013
$1100.00Dec 18$33.00$42.90$37.95$41.30 06/23$31.40–$53.35$37.95--
$1100.00Feb 19$48.00$54.10$51.05$52.50 07/30$43.35–$64.85$51.05--
$1420.00Sep 18$165.00$174.30$169.65$154.34 06/22$132.15–$226.60$165.00--
$1080.00Aug 21$0.00$7.60$3.80$14.00 07/21$3.80–$14.10$3.80--
$1080.00Nov 20$24.40$31.10$27.75$39.50 07/23$22.75–$43.20$27.75--
$1080.00Dec 18$28.00$37.90$32.95$28.50 06/26$27.55–$47.25$28.50--
$1080.00Feb 19$43.00$48.60$45.80$37.99 06/29$38.85–$58.80$43.001
$1080.00Sep 18$6.80$11.20$9.00--$9.00–$9.00—$6.801
$1060.00Aug 21$0.00$10.00$5.00$3.50 07/08$3.55–$11.30$3.50--
$1060.00Sep 18$1.95$10.40$6.18$14.20 07/16$4.95–$19.25$6.18--
$1060.00Feb 19$38.40$44.10$41.25$51.00 07/15$34.20–$52.05$41.25--
$1460.00Aug 21$201.00$210.90$205.95$146.00 06/18$155.80–$265.05$201.00--
$1460.00Nov 20$214.00$224.00$219.00$250.80 06/09$180.50–$270.00$219.00--
$1460.00Dec 18$219.00$229.00$224.00$256.03 06/03$186.80–$272.25$224.00--
$1040.00Aug 21$0.00$10.00$5.00$3.00 07/29$1.70–$9.00$3.00--
$1040.00Sep 18$0.00$10.00$5.00$15.40 07/22$4.55–$16.00$5.00--
$1480.00Dec 18$235.00$245.00$240.00$286.60 06/08$200.95–$290.35$240.00--
$1500.00Dec 18$252.00$262.00$257.00$268.00 06/10$215.95–$308.05$257.00--
$1000.00Nov 20$11.60$19.10$15.35--$15.35–$15.35—$11.603

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 487
Total Puts 217
Put/Call Ratio 0.45
Net Difference 270

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 690
Total Puts 985
Average Put/Call Ratio 1.56
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