Tour v482
TDG
TRANSDIGM GROUP INC
$1276.55 +1.77%
(7/31 19:12) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:04)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 175
Calls: 102 (58%)
Puts: 73 (42%)
Prior (05/05) 760
Calls: 201 (26%)
Puts: 559 (74%)
Current vs Prior -76.97%
Calls: -49.25% (Calls)
Puts: -86.94% (Puts)
Prior 7-Day Total 760
Calls: 201 (26%)
Puts: 559 (74%)
Prior 7-Day Average 760
Calls: 28 (26%)
Puts: 79 (74%)
Current vs Prior 7-Day Avg -76.97%
Calls: +255.22%
Puts: -8.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $876.8K
Calls: $681.9K (78%)
Puts: $194.9K (22%)
Prior (05/05) $1.43M
Calls: $814.5K (57%)
Puts: $613.5K (43%)
Current vs Prior -38.60%
Calls: -16.28%
Puts: -68.24%
Prior 7-Day Total $1.43M
Calls: $814.5K (57%)
Puts: $613.5K (43%)
Prior 7-Day Average $1.43M
Calls: $116.4K (57%)
Puts: $87.6K (43%)
Current vs Prior 7-Day Avg -38.60%
Calls: +486.05%
Puts: +122.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.72
Prior (05/05) 2.78
Current vs Prior -74.27%
Prior 7-Day Average 2.78
Current vs Prior 7-Day Avg -74.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 5,533
Calls: 2,137 (39%)
Puts: 3,396 (61%)
Prior (05/05) 7,070
Calls: 2,436 (34%)
Puts: 4,634 (66%)
Current vs Prior -21.74%
Prior 7-Day Total 7,070
Calls: 2,436 (34%)
Puts: 4,634 (66%)
Prior 7-Day Average 7,070
Calls: 2,436 (34%)
Puts: 4,634 (66%)
Current vs Prior 7-Day Avg -21.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.79% | 10.46%
Prior 4.78% | 8.48%
Current vs Prior +62.81% | +23.30%
Prior 7-Day Avg 4.78% | 8.48%
Current vs 7-Day Avg +62.81% | +23.30%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.10% | 12.12%
Calls: 11.26% | 9.77%
Puts: 12.94% | 14.48%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($681.9K) vs puts ($194.9K). Below-average activity with volume down 77% vs prior. P/C ratio dropping 74% - sentiment shifting bullish. Put-heavy open interest (3,396 puts vs 2,137 calls) suggests hedging or 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 9 of results (avg 8.2%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21217.30226.40$221.854.1%--0.9254
$1200.00Aug 2194.00100.60$97.306.8%--0.7510
$1170.00Aug 21117.30127.00$122.157.9%--0.8111
$1190.00Aug 21101.20110.00$105.608.3%--0.7730
$1220.00Aug 2179.1086.20$82.658.6%--0.6932
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2186.6094.00$90.308.2%50.7243
$1340.00Aug 2179.0087.00$83.009.6%10.69--
$1330.00Aug 2172.5080.00$76.259.8%50.6626
$1320.00Aug 2166.1073.00$69.559.9%--0.6253

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. 12 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21217.30226.40$221.854.1%--0.9254
$1170.00Aug 21117.30127.00$122.157.9%--0.8111
$1190.00Aug 21101.20110.00$105.608.3%--0.7730
$1200.00Aug 2194.00100.60$97.306.8%--0.7510
$1220.00Aug 2179.1086.20$82.658.6%--0.6932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2186.6094.00$90.308.2%50.7243
$1340.00Aug 2179.0087.00$83.009.6%10.69--
$1330.00Aug 2172.5080.00$76.259.8%50.6626
$1320.00Aug 2166.1073.00$69.559.9%--0.6253
$1300.00Aug 2154.1062.00$58.0513.6%--0.5610

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 83, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2115.1022.00$18.5537.2%250.2823
$1300.00Aug 2134.1040.00$37.0515.9%90.4460
$1340.00Aug 2119.7025.00$22.3523.7%70.3171
$1280.00Aug 2143.6049.00$46.3011.7%10.5131
$1360.00Aug 2114.2019.50$16.8531.5%10.2661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1170.00Aug 2111.8016.40$14.1032.6%70.1913
$1100.00Aug 210.058.90$4.48197.5%60.0712
$1180.00Aug 2113.7016.90$15.3020.9%60.2018
$1330.00Aug 2172.5080.00$76.259.8%50.6626
$1350.00Aug 2186.6094.00$90.308.2%50.7243

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. 29 found (best R:R 116.65, avg 9.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1500.00Aug 21$2.22$77.78$2.2235.04$1422.22
$1410.00$1420.00Aug 21$1.10$8.90$1.108.09$1411.10
$1380.00$1400.00Aug 21$2.45$17.55$2.457.16$1382.45
$1400.00$1410.00Aug 21$1.25$8.75$1.257.00$1401.25
$1350.00$1360.00Aug 21$1.70$8.30$1.704.88$1351.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1060.00$1040.00Aug 21$0.17$19.83$0.17116.65$1059.83
$1150.00$1130.00Aug 21$0.85$19.15$0.8522.53$1149.15
$1130.00$1120.00Aug 21$1.00$9.00$1.009.00$1129.00
$1180.00$1170.00Aug 21$1.20$8.80$1.207.33$1178.80
$1160.00$1150.00Aug 21$1.50$8.50$1.505.67$1158.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 9.68, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1170.00Aug 21$99.70$99.70$10.309.68$1159.70
$1190.00$1200.00Aug 21$8.30$8.30$1.704.88$1198.30
$1170.00$1190.00Aug 21$16.55$16.55$3.454.80$1186.55
$1200.00$1220.00Aug 21$14.65$14.65$5.352.74$1214.65
$1220.00$1240.00Aug 21$13.35$13.35$6.652.01$1233.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1350.00$1340.00Aug 21$7.30$7.30$2.702.70$1342.70
$1340.00$1330.00Aug 21$6.75$6.75$3.252.08$1333.25
$1330.00$1320.00Aug 21$6.70$6.70$3.302.03$1323.30
$1320.00$1300.00Aug 21$11.50$11.50$8.501.35$1308.50
$1300.00$1270.00Aug 21$14.60$14.60$15.400.95$1285.40

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. 9 found (cheapest 7.45% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Aug 21$37.05$58.05$95.10$1204.90$1395.107.45%
$1240.00Aug 21$69.30$31.85$101.15$1138.85$1341.157.92%
$1330.00Aug 21$25.45$76.25$101.70$1228.30$1431.707.97%
$1340.00Aug 21$22.35$83.00$105.35$1234.65$1445.358.25%
$1220.00Aug 21$82.65$25.70$108.35$1111.65$1328.358.49%
$1350.00Aug 21$18.55$90.30$108.85$1241.15$1458.858.53%
$1190.00Aug 21$105.60$17.85$123.45$1066.55$1313.459.67%
$1170.00Aug 21$122.15$14.10$136.25$1033.75$1306.2510.67%
$1060.00Aug 21$221.85$4.52$226.37$833.63$1286.3717.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.50% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1360.00$1230.00Aug 21$16.85$27.85$44.70$1185.30$1404.70
$1350.00$1230.00Aug 21$18.55$27.85$46.40$1183.60$1396.40
$1360.00$1240.00Aug 21$16.85$31.85$48.70$1191.30$1408.70
$1340.00$1230.00Aug 21$22.35$27.85$50.20$1179.80$1390.20
$1350.00$1240.00Aug 21$18.55$31.85$50.40$1189.60$1400.40
$1360.00$1250.00Aug 21$16.85$34.80$51.65$1198.35$1411.65
$1330.00$1230.00Aug 21$25.45$27.85$53.30$1176.70$1383.30
$1350.00$1250.00Aug 21$18.55$34.80$53.35$1196.65$1403.35
$1340.00$1240.00Aug 21$22.35$31.85$54.20$1185.80$1394.20
$1360.00$1260.00Aug 21$16.85$38.80$55.65$1204.35$1415.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 110.11, avg credit $13.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1100/11201170/1190Aug 21$19.82$0.18110.11$1100.18$1189.82
1150/11601190/1200Aug 21$9.80$0.2049.00$1150.20$1199.80
1170/11801190/1200Aug 21$9.50$0.5019.00$1170.50$1199.50
1120/11301190/1200Aug 21$9.30$0.7013.29$1120.70$1199.30
1150/11601170/1190Aug 21$18.05$1.959.26$1141.95$1188.05
1100/11201200/1220Aug 21$17.92$2.088.62$1102.08$1217.92
1160/11701200/1220Aug 21$17.65$2.357.51$1152.35$1217.65
1120/11301170/1190Aug 21$17.55$2.457.16$1112.45$1187.55
1130/11501170/1190Aug 21$17.40$2.606.69$1132.60$1187.40
1180/11901200/1220Aug 21$17.20$2.806.14$1172.80$1217.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1410.00$1420.00Aug 21$0.15$9.8565.67
$1200.00$1220.00$1240.00Aug 21$1.30$18.7014.38
$1340.00$1350.00$1360.00Aug 21$2.10$7.903.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1330.00$1340.00Aug 21$0.05$9.95199.00
$1060.00$1080.00$1100.00Aug 21$0.14$19.86141.86
$1330.00$1340.00$1350.00Aug 21$0.55$9.4517.18
$1250.00$1260.00$1270.00Aug 21$0.65$9.3514.38
$1240.00$1250.00$1260.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-22.45, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1060.00$1170.001:2Aug 21-$22.45$87.55
$1420.00$1500.001:2Aug 21-$1.76$78.24
$1240.00$1280.001:2Aug 21-$23.30$16.70
$1300.00$1330.001:2Aug 21-$13.85$16.15
$1380.00$1400.001:2Aug 21-$6.10$13.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1190.001:2Aug 21-$10.00$20.00
$1120.00$1100.001:2Aug 21-$1.21$18.79
$1060.00$1040.001:2Aug 21-$4.18$15.82
$1100.00$1080.001:2Aug 21-$4.38$15.62
$1080.00$1060.001:2Aug 21-$4.61$15.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.42%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Aug 21$43.600.510.3%3.42%3.69%131
$1300.00Aug 21$34.100.441.8%2.67%4.51%960
$1330.00Aug 21$22.900.344.2%1.79%5.98%--44
$1340.00Aug 21$19.700.315.0%1.54%6.51%771
$1350.00Aug 21$15.100.285.8%1.18%6.94%2523
$1360.00Aug 21$14.200.266.5%1.11%7.65%161
$1370.00Aug 21$10.000.227.3%0.78%8.10%--32
$1380.00Aug 21$8.400.198.1%0.66%8.76%120
$1400.00Aug 21$5.100.159.7%0.40%10.07%--26
$1420.00Aug 21$4.200.1211.2%0.33%11.57%15

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 678 vol/day, 200 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 $1180.00 12-18 call last traded $154.45 on 07/31 (now $153.00/$161.30) — try a limit near $154.45. Also watch the $1200.00 12-18 call last traded $140.30 on 07/31 (now $140.00/$148.80) — try a limit near $140.30; the $1220.00 12-18 call last traded $129.85 on 07/31 (now $128.00/$136.80) — try a limit near $129.85. Most tradeable put: the $1260.00 12-18 put last traded $94.00 on 07/31 (now $93.00/$100.80) — try a limit near $94.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00Aug 21$46.00$55.90$50.95$33.85 07/21$29.95–$128.85$46.00--
$1260.00Aug 21$40.00$49.90$44.95$63.00 06/04$26.70–$121.20$44.95--
$1260.00Sep 18$59.40$67.00$63.20$68.44 07/31$40.70–$136.10$63.20--
$1260.00Dec 18$106.00$114.00$110.00$132.00 07/27$79.70–$177.55$110.00--
$1260.00Feb 19$132.00$141.00$136.50$156.40 07/27$99.55–$198.70$136.50--
$1240.00Aug 21$51.00$60.90$55.95$74.00 07/27$33.90–$136.15$55.95--
$1240.00Sep 18$70.00$77.90$73.95$110.70 07/09$48.75–$150.75$73.95--
$1240.00Dec 18$117.00$124.40$120.70$143.90 07/27$88.65–$191.20$120.70--
$1270.00Aug 21$35.00$44.90$39.95$23.20 07/22$23.40–$114.10$35.00--
$1270.00Sep 18$54.70$62.00$58.35$63.50 07/31$38.15–$94.25$58.35--
$1270.00Feb 19$126.80$136.00$131.40$150.50 07/27$94.95–$192.50$131.40--
$1230.00Aug 21$58.00$67.80$62.90$44.00 07/20$37.30–$144.05$58.00--
$1280.00Aug 21$31.00$40.90$35.95$54.10 07/27$20.45–$107.10$35.95--
$1280.00Sep 18$49.60$57.80$53.70$33.67 07/22$34.50–$122.30$49.60--
$1280.00Dec 18$96.00$104.20$100.10$136.00 07/28$71.40–$164.65$100.10--
$1220.00Aug 21$64.00$74.00$69.00$83.00 07/27$42.20–$152.00$69.00--
$1220.00Sep 18$82.00$90.60$86.30$124.60 07/09$59.40–$165.70$86.30--
$1220.00Dec 18$128.00$136.80$132.40$129.85 07/31$98.45–$204.60$129.8510
$1290.00Aug 21$27.00$36.90$31.95$63.00 07/28$17.70–$100.15$31.95--
$1290.00Sep 18$44.60$54.00$49.30$34.26 07/21$31.80–$82.50$44.60--
$1290.00Feb 19$116.80$126.00$121.40$155.30 07/28$86.90–$179.75$121.40--
$1210.00Aug 21$71.00$81.00$76.00$61.00 07/23$46.15–$160.00$71.00--
$1210.00Feb 19$159.40$169.00$164.20$140.00 07/13$123.60–$232.00$159.40--
$1300.00Aug 21$23.00$32.80$27.90$35.35 07/29$15.35–$93.35$27.90--
$1300.00Sep 18$41.20$49.90$45.55$44.10 07/30$28.10–$109.30$44.10--
$1300.00Dec 18$86.30$94.60$90.45$94.90 07/31$64.05–$152.65$90.4515
$1300.00Feb 19$111.60$121.00$116.30$113.20 07/24$82.85–$173.85$113.20--
$1200.00Aug 21$78.00$87.60$82.80$72.79 07/14$50.90–$168.90$78.00--
$1200.00Sep 18$95.00$103.80$99.40$121.70 07/29$66.80–$181.50$99.40--
$1200.00Dec 18$140.00$148.80$144.40$140.30 07/31$108.15–$219.40$140.3017
$1200.00Feb 19$165.30$175.00$170.15$153.36 07/13$128.65–$238.95$165.30--
$1310.00Aug 21$19.00$28.90$23.95$17.40 07/23$13.15–$87.20$19.00--
$1310.00Nov 20$70.00$79.90$74.95$60.70 07/21$53.45–$137.20$70.00--
$1190.00Aug 21$85.00$95.00$90.00$99.40 06/04$56.85–$177.05$90.00--
$1190.00Sep 18$102.00$110.70$106.35$75.40 07/21$73.50–$151.65$102.00--
$1320.00Aug 21$16.00$25.90$20.95$34.00 07/29$10.75–$80.65$20.95--
$1320.00Sep 18$32.40$42.00$37.20$84.30 06/30$23.25–$97.20$37.20--
$1320.00Nov 20$66.00$75.90$70.95$57.10 07/21$50.50–$130.40$66.00--
$1320.00Dec 18$77.10$85.60$81.35$79.70 07/31$57.60–$140.75$79.709
$1320.00Feb 19$106.00$112.00$109.00$116.10 07/29$75.30–$162.55$109.00--
$1180.00Aug 21$92.00$102.00$97.00$105.60 06/04$62.15–$185.80$97.00--
$1180.00Sep 18$109.00$117.80$113.40$102.90 07/14$77.75–$197.75$109.00--
$1180.00Dec 18$153.00$161.30$157.15$154.45 07/31$118.90–$233.50$154.455
$1330.00Aug 21$14.00$23.00$18.50$13.00 07/23$9.50–$74.70$14.00--
$1330.00Sep 18$31.10$38.00$34.55$50.40 07/27$21.00–$61.35$34.55--
$1330.00Nov 20$62.00$71.90$66.95$53.80 07/21$47.05–$125.10$62.00--
$1330.00Feb 19$98.50$108.00$103.25$157.20 06/25$72.10–$156.75$103.25--
$1170.00Aug 21$100.00$110.00$105.00$184.61 06/18$67.05–$194.10$105.00--
$1170.00Feb 19$183.60$193.00$188.30$173.00 07/16$144.75–$260.75$183.60--
$1340.00Aug 21$14.10$20.00$17.05$15.00 07/31$7.80–$69.40$15.0071
$1340.00Sep 18$27.10$35.00$31.05$34.60 07/31$18.70–$85.40$31.0586
$1340.00Nov 20$58.00$67.90$62.95$45.30 07/22$43.80–$119.65$58.00--
$1340.00Dec 18$69.00$77.00$73.00$102.00 07/08$50.85–$129.60$73.00--
$1160.00Dec 18$166.00$175.10$170.55$144.00 07/23$130.80–$248.80$166.00--
$1350.00Aug 21$11.30$17.90$14.60$12.00 07/30$6.90–$63.75$12.00--
$1350.00Sep 18$24.20$32.00$28.10$16.30 07/22$16.70–$52.65$24.20--
$1350.00Nov 20$54.10$63.60$58.85$58.37 07/30$41.25–$114.35$58.37--
$1350.00Feb 19$89.40$99.00$94.20$70.10 07/21$65.65–$145.80$89.40--
$1360.00Aug 21$6.10$16.00$11.05$30.18 07/28$6.32–$58.75$11.05--
$1360.00Sep 18$23.10$29.00$26.05$29.10 07/31$13.80–$75.05$26.058
$1360.00Nov 20$51.00$60.60$55.80$44.90 07/21$38.70–$109.50$51.00--
$1360.00Dec 18$61.00$69.70$65.35$61.80 07/24$45.05–$118.75$61.80--
$1140.00Dec 18$179.00$188.70$183.85$155.00 07/23$142.70–$264.55$179.00--
$1370.00Aug 21$5.10$15.00$10.05$17.30 07/29$6.00–$54.60$10.05--
$1370.00Nov 20$47.00$56.90$51.95$41.80 07/21$35.90–$104.35$47.00--
$1370.00Feb 19$81.40$91.00$86.20$66.00 07/20$59.15–$135.60$81.40--
$1130.00Aug 21$133.00$142.00$137.50$135.96 07/30$95.05–$229.60$135.96--
$1380.00Aug 21$5.00$12.60$8.80$6.96 07/30$4.78–$49.65$6.96--
$1380.00Sep 18$16.90$24.00$20.45$23.40 07/31$11.65–$65.10$20.4573
$1380.00Nov 20$44.00$53.90$48.95$39.40 07/21$33.60–$99.45$44.00--
$1380.00Dec 18$54.00$63.80$58.90$56.00 07/24$39.80–$108.70$56.00--
$1120.00Sep 18$154.00$164.00$159.00$220.00 07/01$116.15–$248.80$159.00--
$1120.00Feb 19$216.50$226.00$221.25$205.50 07/13$174.95–$298.10$216.50--
$1390.00Aug 21$2.10$12.00$7.05$14.90 07/27$4.63–$45.55$7.05--
$1390.00Feb 19$74.50$83.00$78.75$77.20 07/30$53.30–$125.70$77.20--
$1400.00Aug 21$4.00$10.90$7.45$19.40 07/28$4.53–$41.45$7.45--
$1400.00Sep 18$14.50$20.00$17.25$19.10 07/31$9.10–$56.10$17.2520
$1400.00Nov 20$38.50$48.00$43.25$42.35 07/31$29.00–$90.25$42.35--
$1400.00Dec 18$47.00$56.90$51.95$81.20 07/28$34.90–$99.40$51.95--
$1400.00Feb 19$74.10$80.00$77.05$65.40 07/13$50.45–$120.80$74.10--
$1100.00Dec 18$208.30$217.60$212.95$189.76 07/23$168.85–$295.20$208.30--
$1410.00Aug 21$1.00$9.40$5.20$10.60 07/27$4.38–$37.65$5.20--
$1420.00Aug 21$3.00$7.20$5.10$5.00 07/31$4.28–$33.90$5.005
$1420.00Sep 18$11.90$17.00$14.45$14.60 07/31$6.45–$48.05$14.4527
$1420.00Nov 20$35.50$41.80$38.65$31.00 07/21$25.30–$81.35$35.50--
$1420.00Dec 18$41.00$50.90$45.95$32.90 07/22$30.40–$90.40$41.00--
$1440.00Aug 21$0.05$6.90$3.48$3.60 07/31$2.40–$27.65$3.488
$1440.00Sep 18$7.10$14.00$10.55$10.70 07/30$5.33–$41.00$10.55--
$1440.00Nov 20$30.40$36.80$33.60$31.90 07/31$21.65–$73.40$31.90--
$1440.00Dec 18$36.00$45.80$40.90$28.40 07/22$26.60–$82.10$36.00--
$1440.00Feb 19$57.00$66.90$61.95$95.88 06/24$40.95–$102.95$61.95--
$1060.00Sep 18$207.60$215.50$211.55$226.70 06/09$162.75–$302.75$211.55--
$1460.00Aug 21$0.05$8.10$4.08$7.75 07/28$2.40–$22.45$4.08--
$1460.00Sep 18$4.50$10.00$7.25$7.90 07/30$4.85–$34.85$7.25--
$1460.00Nov 20$24.90$32.30$28.60$22.50 07/21$18.75–$65.50$24.90--
$1460.00Dec 18$31.00$40.80$35.90$25.60 07/22$23.05–$74.10$31.00--
$1040.00Sep 18$224.00$233.80$228.90$214.00 06/03$178.50–$321.60$224.00--
$1480.00Aug 21$0.00$4.80$2.40$5.50 07/28$2.40–$18.05$2.40--
$1480.00Sep 18$1.00$10.50$5.75$18.90 06/15$4.53–$29.65$5.75--
$1480.00Nov 20$19.00$28.60$23.80$21.10 07/20$16.20–$58.75$21.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00Aug 21$38.30$48.00$43.15$27.20 07/28$25.70–$79.20$38.30--
$1250.00Feb 19$104.70$113.00$108.85$127.20 07/21$76.50–$130.70$108.85--
$1260.00Aug 21$43.10$53.00$48.05$52.80 06/15$28.50–$85.70$48.05--
$1260.00Sep 18$59.00$67.00$63.00$61.10 07/31$39.30–$97.75$61.108
$1260.00Dec 18$93.00$100.80$96.90$94.00 07/31$67.70–$124.90$94.009
$1240.00Aug 21$36.50$44.00$40.25$44.00 07/30$23.50–$73.40$40.25--
$1240.00Sep 18$49.20$57.60$53.40$66.00 07/13$33.55–$85.80$53.40--
$1240.00Nov 20$75.40$85.00$80.20$71.95 06/22$55.55–$108.20$75.40--
$1240.00Feb 19$100.20$109.00$104.60$84.00 06/18$73.30–$125.30$100.20--
$1270.00Aug 21$48.10$58.00$53.05$74.00 06/12$30.85–$93.05$53.05--
$1230.00Aug 21$30.10$40.00$35.05$39.03 06/23$21.40–$66.70$35.05--
$1230.00Sep 18$45.20$53.10$49.15$52.70 07/31$35.15–$79.95$49.15--
$1230.00Feb 19$95.80$104.00$99.90$122.10 07/15$70.25–$120.00$99.90--
$1280.00Aug 21$53.30$63.00$58.15$39.03 07/07$34.20–$99.60$53.30--
$1280.00Sep 18$69.00$77.00$73.00$69.60 06/22$45.55–$111.80$69.60--
$1280.00Dec 18$102.40$111.00$106.70$95.90 07/27$74.80–$136.15$102.40--
$1220.00Aug 21$27.00$36.00$31.50$19.50 07/28$19.35–$61.75$27.00--
$1220.00Sep 18$40.60$49.10$44.85$65.00 07/15$28.85–$74.25$44.85--
$1220.00Dec 18$75.00$83.30$79.15$75.80 07/31$55.40–$102.45$75.803
$1220.00Feb 19$91.60$100.00$95.80$82.52 07/27$66.70–$115.10$91.60--
$1290.00Aug 21$59.20$69.00$64.10$90.00 07/13$36.95–$107.10$64.10--
$1210.00Aug 21$23.10$33.00$28.05$41.36 07/13$17.40–$56.30$28.05--
$1210.00Sep 18$38.00$45.30$41.65$43.50 07/30$29.25–$69.00$41.65--
$1210.00Feb 19$87.50$96.00$91.75$79.02 07/27$64.35–$110.05$87.50--
$1300.00Aug 21$65.30$75.00$70.15$47.50 07/01$40.15–$115.00$65.30--
$1300.00Sep 18$79.40$89.00$84.20$67.94 07/29$52.00–$124.35$79.40--
$1300.00Dec 18$113.00$121.00$117.00$120.55 07/31$82.20–$148.80$117.00--
$1200.00Aug 21$20.10$30.00$25.05$40.00 07/13$15.90–$51.00$25.05--
$1200.00Sep 18$33.40$43.00$38.20$36.20 07/29$24.40–$64.20$36.20--
$1200.00Dec 18$67.00$75.30$71.15$76.40 07/30$49.75–$92.05$71.15--
$1200.00Feb 19$83.50$92.00$87.75$105.27 07/15$61.35–$104.90$87.75--
$1310.00Aug 21$72.10$82.00$77.05$45.20 07/02$43.95–$123.00$72.10--
$1190.00Aug 21$17.10$27.00$22.05$26.20 07/24$14.15–$46.25$22.05--
$1190.00Nov 20$56.40$65.00$60.70$66.00 07/24$42.30–$83.15$60.70--
$1320.00Aug 21$79.00$89.00$84.00$105.90 07/13$48.05–$132.00$84.00--
$1320.00Sep 18$92.50$101.00$96.75$88.40 06/22$59.80–$140.50$92.50--
$1320.00Dec 18$124.10$132.00$128.05$95.10 07/07$90.50–$162.30$124.10--
$1180.00Aug 21$15.10$25.00$20.05$16.35 07/29$12.25–$42.50$16.35--
$1180.00Sep 18$27.40$37.00$32.20$22.00 07/28$20.80–$54.80$27.40--
$1180.00Nov 20$53.00$61.00$57.00$44.00 07/28$40.20–$79.15$53.00--
$1180.00Dec 18$59.50$67.60$63.55$72.50 07/16$44.50–$82.85$63.55--
$1330.00Aug 21$87.00$96.00$91.50$54.62 07/08$51.45–$140.15$87.00--
$1170.00Aug 21$12.20$22.00$17.10$14.70 07/29$11.25–$38.35$14.70--
$1170.00Sep 18$25.10$34.00$29.55$26.80 07/29$20.40–$50.75$26.80--
$1340.00Sep 18$105.90$115.00$110.45$96.70 06/23$68.10–$155.75$105.90--
$1340.00Nov 20$128.60$138.00$133.30$96.90 07/06$93.70–$172.40$128.60--
$1340.00Dec 18$136.00$144.00$140.00$103.80 07/07$99.25–$176.00$136.00--
$1160.00Aug 21$10.10$20.00$15.05$11.70 07/29$9.40–$34.50$11.70--
$1160.00Dec 18$52.70$60.40$56.55$68.80 07/15$39.95–$75.80$56.55--
$1350.00Aug 21$102.00$112.00$107.00$90.30 07/27$60.50–$157.70$102.00--
$1350.00Sep 18$112.50$122.00$117.25$162.70 07/22$86.35–$164.15$117.25--
$1350.00Nov 20$134.00$144.00$139.00$100.73 07/06$98.35–$179.60$134.00--
$1150.00Aug 21$8.20$18.00$13.10$12.78 07/08$8.30–$30.90$12.78--
$1150.00Sep 18$20.30$29.00$24.65$27.00 07/24$17.25–$43.55$24.65--
$1150.00Nov 20$43.80$52.00$47.90$35.00 07/06$34.45–$66.95$43.80--
$1360.00Aug 21$110.00$120.00$115.00$165.50 07/22$66.00–$167.30$115.00--
$1360.00Dec 18$147.10$157.00$152.05$113.50 07/07$108.25–$190.45$147.10--
$1140.00Aug 21$7.00$16.90$11.95$10.85 07/27$7.70–$27.50$10.85--
$1140.00Sep 18$18.00$27.00$22.50$15.48 06/25$14.75–$40.30$18.00--
$1140.00Dec 18$46.00$55.80$50.90$71.40 06/10$35.75–$67.90$50.90--
$1140.00Feb 19$62.00$70.00$66.00$58.30 07/10$45.85–$79.85$62.00--
$1130.00Aug 21$5.10$15.00$10.05$21.00 07/21$6.48–$24.90$10.05--
$1380.00Dec 18$160.00$169.60$164.80$124.30 07/07$118.10–$206.05$160.00--
$1120.00Aug 21$4.20$11.90$8.05$22.00 07/21$5.55–$22.20$8.05--
$1120.00Sep 18$14.10$23.00$18.55$11.10 07/28$12.25–$33.90$14.10--
$1120.00Nov 20$35.50$44.00$39.75$54.59 07/21$27.85–$55.25$39.75--
$1110.00Sep 18$13.60$20.00$16.80$22.10 07/20$11.25–$30.80$16.80--
$1100.00Aug 21$4.80$9.80$7.30$5.80 07/31$3.45–$17.60$5.8011
$1100.00Sep 18$11.70$16.00$13.85$14.00 07/31$10.25–$27.80$13.85--
$1100.00Nov 20$30.70$39.00$34.85$48.42 07/21$24.75–$48.85$34.85--
$1100.00Dec 18$35.00$44.90$39.95$41.30 06/23$28.50–$53.35$39.95--
$1100.00Feb 19$50.50$56.00$53.25$52.50 07/30$37.75–$64.85$52.50--
$1420.00Sep 18$169.00$178.00$173.50$154.34 06/22$111.40–$226.60$169.00--
$1080.00Aug 21$2.75$8.90$5.83$14.00 07/21$2.93–$14.10$5.83--
$1080.00Nov 20$26.20$35.00$30.60$39.50 07/23$21.85–$43.20$30.60--
$1080.00Dec 18$30.30$40.00$35.15$28.50 06/26$25.40–$47.25$30.30--
$1080.00Feb 19$44.50$53.00$48.75$37.99 06/29$33.95–$58.80$44.50--
$1060.00Aug 21$0.05$10.00$5.03$3.50 07/08$1.85–$11.30$3.50--
$1060.00Sep 18$5.00$14.90$9.95$14.20 07/16$6.35–$19.25$9.95--
$1060.00Feb 19$39.60$48.00$43.80$51.00 07/15$30.75–$52.05$43.80--
$1460.00Aug 21$201.20$211.00$206.10$146.00 06/18$129.80–$265.05$201.20--
$1460.00Nov 20$215.40$224.30$219.85$250.80 06/09$159.40–$270.00$219.85--
$1460.00Dec 18$219.00$229.00$224.00$256.03 06/03$163.75–$272.25$224.00--
$1040.00Aug 21$0.05$10.00$5.03$3.00 07/29$1.70–$9.00$3.00--
$1040.00Sep 18$3.00$12.90$7.95$15.40 07/22$5.20–$16.00$7.95--
$1040.00Dec 18$22.00$31.70$26.85$36.90 07/22$19.85–$37.80$26.85--
$1040.00Feb 19$34.90$44.00$39.45$46.80 07/22$27.75–$45.55$39.45--
$1480.00Dec 18$235.20$245.00$240.10$286.60 06/08$177.10–$290.35$240.10--
$1020.00Nov 20$15.10$25.00$20.05$16.70 07/27$14.15–$29.10$16.70--
$1020.00Feb 19$31.10$37.60$34.35$35.00 07/30$24.95–$41.90$34.35--
$1500.00Dec 18$252.00$262.00$257.00$268.00 06/10$190.70–$308.05$257.00--
$1000.00Aug 21$0.05$10.00$5.03$4.48 07/22$2.40–$5.68$4.48--
$1000.00Sep 18$0.05$10.00$5.03$3.00 07/28$3.93–$10.35$3.00--
$1000.00Nov 20$12.50$22.00$17.25$18.40 07/24$12.90–$25.25$17.25--
$1000.00Dec 18$16.00$25.40$20.70$18.90 06/17$15.40–$28.80$18.90--
$1000.00Feb 19$27.00$32.90$29.95$29.00 07/31$22.05–$36.35$29.001
$980.00Sep 18$0.05$10.00$5.03$2.25 06/26$3.68–$8.45$2.25--
$980.00Nov 20$10.00$19.70$14.85$15.55 07/24$10.60–$21.90$14.85--
$970.00Aug 21$0.05$10.00$5.03$2.50 07/20$2.40–$5.03$2.50--
$960.00Nov 20$7.70$17.00$12.35$10.50 07/27$8.90–$18.90$10.50--

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 102
Total Puts 73
Put/Call Ratio 0.72
Net Difference 29

Prior's Put/Call Breakdown

Total Calls 201
Total Puts 559
Put/Call Ratio 2.78
Net Difference -358

Prior 7-Day Put/Call Summary

Total Calls 201
Total Puts 559
Average Put/Call Ratio 2.78
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