Tour v490
TDG
TRANSDIGM GROUP INC
$1261.56 -1.87%
(8/3 18:04) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:11)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 582
Calls: 99 (17%)
Puts: 483 (83%)
Prior --
Calls: 201 (26%)
Puts: 559 (74%)
Current vs Prior +0.00%
Calls: -50.75% (Calls)
Puts: -13.60% (Puts)
Prior 7-Day Total 935
Calls: 303 (32%)
Puts: 632 (68%)
Prior 7-Day Average 467
Calls: 43 (32%)
Puts: 90 (68%)
Current vs Prior 7-Day Avg +24.49%
Calls: +128.71%
Puts: +434.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $2.38M
Calls: $559.9K (24%)
Puts: $1.82M (76%)
Prior --
Calls: $814.5K (57%)
Puts: $613.5K (43%)
Current vs Prior +0.00%
Calls: -31.25%
Puts: +195.98%
Prior 7-Day Total $2.30M
Calls: $1.50M (65%)
Puts: $808.4K (35%)
Prior 7-Day Average $1.15M
Calls: $213.8K (65%)
Puts: $115.5K (35%)
Current vs Prior 7-Day Avg +106.17%
Calls: +161.93%
Puts: +1472.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 4.88
Prior 1.00
Current vs Prior +387.88%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg +179.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 5,788
Calls: 2,271 (39%)
Puts: 3,517 (61%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 12,603
Calls: 4,573 (36%)
Puts: 8,030 (64%)
Prior 7-Day Average 6,301
Calls: 2,286 (36%)
Puts: 4,015 (64%)
Current vs Prior 7-Day Avg -8.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.65% | 10.07%
Prior 4.78% | 8.48%
Current vs Prior +39.13% | +18.69%
Prior 7-Day Avg 6.28% | 9.47%
Current vs 7-Day Avg +5.88% | +6.30%
Prior 7-Day Eod 4.78% | 8.48%
Current vs 7-Day Eod +39.13% | +18.69%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.13% | 10.54%
Calls: 16.49% | 10.70%
Puts: 13.78% | 10.39%
Prior 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Current vs Prior -31.66% | -29.31%
Prior 7-Day Avg 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Current vs 7-Day Avg -31.66% | -29.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.82M) vs calls ($559.9K). Dollar volume significantly above 7-day average (106% higher). Extreme bearish P/C ratio of 4.88 - heavy put buying. P/C ratio rising 388% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 11 of results (avg 7.2%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21200.80209.90$205.354.4%--0.9454
$1100.00Aug 21162.50171.00$166.755.1%20.932
$1120.00Sep 18158.00166.40$162.205.2%--0.8559
$1120.00Aug 21143.90152.00$147.955.5%10.92--
$1170.00Aug 2199.90108.00$103.957.8%--0.8311
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Sep 1898.30105.90$102.107.4%--0.6765
$1360.00Aug 2199.00107.70$103.358.4%30.845
$1350.00Aug 2191.0099.70$95.359.1%170.8239

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. 23 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21200.80209.90$205.354.4%--0.9454
$1100.00Aug 21162.50171.00$166.755.1%20.932
$1120.00Aug 21143.90152.00$147.955.5%10.92--
$1120.00Sep 18158.00166.40$162.205.2%--0.8559
$1170.00Aug 2199.90108.00$103.957.8%--0.8311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2199.00107.70$103.358.4%30.845
$1350.00Aug 2191.0099.70$95.359.1%170.8239
$1330.00Aug 2175.4084.00$79.7010.8%170.7521
$1320.00Aug 2168.2075.80$72.0010.6%--0.7153
$1340.00Sep 1898.30105.90$102.107.4%--0.6765

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 548, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Sep 1847.1053.40$50.2512.5%410.461
$1300.00Aug 2120.2025.90$23.0524.7%160.3763
$1260.00Sep 1861.9068.90$65.4010.7%80.534
$1390.00Aug 211.356.00$3.68126.4%40.095
$1400.00Aug 210.958.40$4.68159.2%30.1026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Sep 1816.4023.00$19.7033.5%3010.212
$1300.00Sep 1872.9080.70$76.8010.2%260.577
$1280.00Sep 1862.1069.80$65.9511.7%240.525
$1330.00Aug 2175.4084.00$79.7010.8%170.7521
$1350.00Aug 2191.0099.70$95.359.1%170.8239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 13.3%, max 52.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Aug 21Sep 1849.9%32.6%52.9%--23
$1420.00Aug 21Sep 1839.0%32.2%21.1%--85
$1120.00Aug 21Sep 1841.8%35.7%17.2%159
$1400.00Aug 21Sep 1836.4%32.1%13.1%447
$1200.00Aug 21Sep 1838.2%34.5%10.9%231
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1060.00Aug 21Sep 1853.9%36.7%46.7%--311
$1100.00Aug 21Sep 1845.6%36.4%25.2%1026
$1120.00Aug 21Sep 1841.8%35.7%17.2%275
$1200.00Aug 21Sep 1838.2%34.5%10.9%724
$1220.00Aug 21Sep 1837.4%33.8%10.7%937

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 132.33, avg 12.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1460.00Aug 21$0.35$39.65$0.35113.29$1420.35
$1460.00$1500.00Aug 21$0.40$39.60$0.4099.00$1460.40
$1400.00$1410.00Aug 21$0.65$9.35$0.6514.38$1400.65
$1440.00$1500.00Sep 18$4.75$55.25$4.7511.63$1444.75
$1420.00$1440.00Sep 18$2.40$17.60$2.407.33$1422.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1080.00$1060.00Aug 21$0.15$19.85$0.15132.33$1079.85
$1100.00$1080.00Aug 21$0.20$19.80$0.2099.00$1099.80
$1060.00$1040.00Aug 21$0.35$19.65$0.3556.14$1059.65
$1120.00$1100.00Aug 21$0.35$19.65$0.3556.14$1119.65
$1150.00$1130.00Aug 21$0.50$19.50$0.5039.00$1149.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 27.57, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1100.00Aug 21$38.60$38.60$1.4027.57$1098.60
$1100.00$1120.00Aug 21$18.80$18.80$1.2015.67$1118.80
$1120.00$1170.00Aug 21$44.00$44.00$6.007.33$1164.00
$1170.00$1190.00Aug 21$15.60$15.60$4.403.55$1185.60
$1190.00$1200.00Aug 21$7.65$7.65$2.353.26$1197.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1360.00$1350.00Aug 21$8.00$8.00$2.004.00$1352.00
$1350.00$1330.00Aug 21$15.65$15.65$4.353.60$1334.35
$1330.00$1320.00Aug 21$7.70$7.70$2.303.35$1322.30
$1320.00$1300.00Aug 21$13.05$13.05$6.951.88$1306.95
$1340.00$1300.00Sep 18$25.30$25.30$14.701.72$1314.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $15.38, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Aug 21Sep 18$1.1049.9%32.6%
$1420.00Aug 21Sep 18$7.5039.0%32.2%
$1400.00Aug 21Sep 18$10.0236.4%32.1%
$1120.00Aug 21Sep 18$14.2541.8%35.7%
$1380.00Aug 21Sep 18$15.5530.1%32.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1060.00Aug 21Sep 18$2.1053.9%36.7%
$1100.00Aug 21Sep 18$6.5545.6%36.4%
$1120.00Aug 21Sep 18$8.8541.8%35.7%
$1150.00Aug 21Sep 18$13.4538.0%35.5%
$1160.00Aug 21Sep 18$14.0038.8%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 6.18% of stock, avg 9.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Aug 21$31.50$46.45$77.95$1202.05$1357.956.18%
$1300.00Aug 21$23.05$58.95$82.00$1218.00$1382.006.50%
$1240.00Aug 21$53.40$29.25$82.65$1157.35$1322.656.55%
$1220.00Aug 21$66.25$22.15$88.40$1131.60$1308.407.01%
$1320.00Aug 21$16.55$72.00$88.55$1231.45$1408.557.02%
$1330.00Aug 21$13.75$79.70$93.45$1236.55$1423.457.41%
$1200.00Aug 21$80.70$16.60$97.30$1102.70$1297.307.71%
$1190.00Aug 21$88.35$13.80$102.15$1087.85$1292.158.10%
$1350.00Aug 21$9.10$95.35$104.45$1245.55$1454.458.28%
$1360.00Aug 21$7.40$103.35$110.75$1249.25$1470.758.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.64% of stock, avg 5.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1340.00$1220.00Aug 21$11.20$22.15$33.35$1186.65$1373.35
$1330.00$1220.00Aug 21$13.75$22.15$35.90$1184.10$1365.90
$1340.00$1230.00Aug 21$11.20$25.45$36.65$1193.35$1376.65
$1320.00$1220.00Aug 21$16.55$22.15$38.70$1181.30$1358.70
$1330.00$1230.00Aug 21$13.75$25.45$39.20$1190.80$1369.20
$1340.00$1240.00Aug 21$11.20$29.25$40.45$1199.55$1380.45
$1320.00$1230.00Aug 21$16.55$25.45$42.00$1188.00$1362.00
$1330.00$1240.00Aug 21$13.75$29.25$43.00$1197.00$1373.00
$1340.00$1250.00Aug 21$11.20$33.30$44.50$1205.50$1384.50
$1300.00$1220.00Aug 21$23.05$22.15$45.20$1174.80$1345.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 49.00, avg credit $13.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1170/11801190/1200Aug 21$9.80$0.2049.00$1170.20$1199.80
1150/11601190/1200Aug 21$9.65$0.3527.57$1150.35$1199.65
1040/10601100/1120Aug 21$19.15$0.8522.53$1040.85$1119.15
1160/11701190/1200Aug 21$9.50$0.5019.00$1160.50$1199.50
1060/10801100/1120Aug 21$18.95$1.0518.05$1061.05$1118.95
1220/12401260/1280Sep 18$18.60$1.4013.29$1221.40$1278.60
1150/11601240/1250Sep 18$8.95$1.058.52$1151.05$1248.95
1040/10601120/1170Aug 21$44.35$5.657.85$1015.65$1164.35
1080/11001120/1170Aug 21$44.20$5.807.62$1055.80$1164.20
1060/10801120/1170Aug 21$44.15$5.857.55$1035.85$1164.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1330.00$1340.00$1350.00Sep 18$0.15$9.8565.67
$1320.00$1330.00$1340.00Aug 21$0.25$9.7539.00
$1400.00$1420.00$1440.00Sep 18$0.55$19.4535.36
$1350.00$1360.00$1370.00Aug 21$0.30$9.7032.33
$1340.00$1350.00$1360.00Aug 21$0.40$9.6024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1080.00$1100.00Aug 21$0.05$19.95399.00
$1080.00$1100.00$1120.00Aug 21$0.15$19.85132.33
$1090.00$1100.00$1110.00Sep 18$0.10$9.9099.00
$1230.00$1240.00$1250.00Aug 21$0.25$9.7539.00
$1280.00$1300.00$1320.00Aug 21$0.55$19.4535.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-41.80, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1200.001:2Sep 18-$41.80$38.20
$1460.00$1500.001:2Aug 21-$3.10$36.90
$1420.00$1460.001:2Aug 21-$3.55$36.45
$1240.00$1280.001:2Aug 21-$9.60$30.40
$1350.00$1380.001:2Sep 18-$10.85$19.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1160.001:2Sep 18-$11.25$28.75
$1090.00$1060.001:2Sep 18-$2.55$27.45
$1060.00$1040.001:2Aug 21-$3.20$16.80
$1080.00$1060.001:2Aug 21-$3.75$16.25
$1100.00$1080.001:2Aug 21-$3.85$16.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.10%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Sep 18$51.700.481.5%4.10%5.56%--18
$1290.00Sep 18$47.100.462.2%3.73%5.99%411
$1300.00Sep 18$42.700.433.0%3.38%6.43%227
$1310.00Sep 18$38.500.403.8%3.05%6.89%11
$1320.00Sep 18$34.600.384.6%2.74%7.37%15
$1330.00Sep 18$31.000.355.4%2.46%7.88%--11
$1280.00Aug 21$28.600.451.5%2.27%3.73%232
$1340.00Sep 18$27.600.336.2%2.19%8.41%--87
$1350.00Sep 18$24.400.307.0%1.93%8.94%21
$1300.00Aug 21$20.200.373.0%1.60%4.65%1663

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, 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 $1260.00 02-19 call last traded $156.40 on 07/27 (now $152.80/$158.30) — try a limit near $155.55. Also watch the $1320.00 02-19 call last traded $116.10 on 07/29 (now $121.80/$127.00) — try a limit near $121.80; the $1270.00 02-19 call last traded $150.50 on 07/27 (now $146.40/$153.10) — try a limit near $149.75. Most tradeable put: the $1460.00 11-20 put last traded $250.80 on 06/09 (now $191.00/$201.00) — try a limit near $196.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Aug 21$42.40$49.00$45.70$63.00 07/28$17.70–$88.50$45.704
$1290.00Sep 18$62.00$71.20$66.60$34.26 07/21$31.80–$82.50$62.001
$1290.00Feb 19$135.00$145.00$140.00$155.30 07/28$86.90–$169.55$140.002
$1280.00Aug 21$47.70$54.00$50.85$54.10 07/27$20.45–$94.75$50.8531
$1280.00Sep 18$67.00$76.90$71.95$33.67 07/22$34.50–$111.10$67.0018
$1280.00Dec 18$115.00$124.00$119.50$136.00 07/28$71.40–$153.25$119.5013
$1300.00Aug 21$36.10$45.60$40.85$35.35 07/29$15.35–$81.75$36.1060
$1300.00Sep 18$58.00$64.60$61.30$44.10 07/30$28.10–$98.45$58.008
$1300.00Dec 18$104.20$112.00$108.10$94.90 07/31$64.05–$141.25$104.2016
$1300.00Feb 19$130.00$140.00$135.00$113.20 07/24$82.85–$163.70$130.001
$1300.00Nov 20$93.00$102.90$97.95--$97.95–$97.95—$93.001
$1270.00Aug 21$52.00$61.00$56.50$23.20 07/22$23.40–$101.60$52.002
$1270.00Sep 18$73.00$82.90$77.95$63.50 07/31$38.15–$94.25$73.002
$1270.00Feb 19$146.40$153.10$149.75$150.50 07/27$94.95–$181.20$149.752
$1270.00Nov 20$109.00$119.00$114.00--$114.00–$114.00—$109.002
$1310.00Aug 21$31.10$41.00$36.05$17.40 07/23$13.15–$75.60$31.105
$1310.00Nov 20$88.00$97.90$92.95$60.70 07/21$53.45–$126.65$88.001
$1260.00Aug 21$58.00$66.00$62.00$63.00 06/04$26.70–$108.55$62.001
$1260.00Sep 18$79.00$88.90$83.95$68.44 07/31$40.70–$124.15$79.004
$1260.00Dec 18$126.00$136.00$131.00$132.00 07/27$79.70–$165.80$131.005
$1260.00Feb 19$152.80$158.30$155.55$156.40 07/27$99.55–$187.65$155.553
$1260.00Nov 20$114.00$124.00$119.00--$119.00–$119.00—$114.001
$1320.00Aug 21$27.00$36.00$31.50$34.00 07/29$10.75–$70.05$31.507
$1320.00Sep 18$47.00$56.10$51.55$84.30 06/30$23.25–$87.15$51.555
$1320.00Nov 20$83.00$92.90$87.95$57.10 07/21$50.50–$121.15$83.001
$1320.00Dec 18$94.00$103.90$98.95$79.70 07/31$57.60–$130.75$94.008
$1320.00Feb 19$121.80$127.00$124.40$116.10 07/29$75.30–$152.15$121.801
$1250.00Aug 21$65.00$74.00$69.50$33.85 07/21$29.95–$115.45$65.007
$1250.00Nov 20$120.00$130.00$125.00--$125.00–$125.00—$120.001
$1330.00Aug 21$24.10$31.80$27.95$13.00 07/23$9.50–$64.90$24.1044
$1330.00Sep 18$43.00$52.90$47.95$50.40 07/27$21.00–$61.35$47.9511
$1330.00Nov 20$78.00$87.90$82.95$53.80 07/21$47.05–$115.50$78.0028
$1330.00Feb 19$117.00$122.70$119.85$157.20 06/25$72.10–$146.80$119.851
$1240.00Aug 21$72.00$81.00$76.50$74.00 07/27$33.90–$123.10$74.0046
$1240.00Sep 18$91.00$101.00$96.00$110.70 07/09$48.75–$137.75$96.0014
$1240.00Dec 18$137.00$147.00$142.00$143.90 07/27$88.65–$178.90$142.008
$1340.00Aug 21$19.60$28.50$24.05$15.00 07/31$7.80–$59.45$19.6071
$1340.00Sep 18$38.10$48.00$43.05$34.60 07/31$18.70–$76.40$38.1087
$1340.00Nov 20$74.00$83.00$78.50$45.30 07/22$43.80–$110.25$74.0044
$1340.00Dec 18$85.00$94.00$89.50$102.00 07/08$50.85–$119.95$89.503
$1230.00Aug 21$78.50$87.80$83.15$44.00 07/20$37.30–$130.40$78.509
$1230.00Nov 20$132.00$142.00$137.00--$137.00–$137.00—$132.001
$1350.00Aug 21$17.00$24.50$20.75$12.00 07/30$6.90–$54.60$17.0023
$1350.00Sep 18$35.00$44.90$39.95$16.30 07/22$16.70–$52.65$35.001
$1350.00Nov 20$69.00$78.90$73.95$58.37 07/30$41.25–$105.25$69.0074
$1350.00Feb 19$106.00$115.90$110.95$70.10 07/21$65.65–$136.15$106.002
$1220.00Aug 21$86.00$95.80$90.90$83.00 07/27$42.20–$138.25$86.0032
$1220.00Sep 18$105.00$115.00$110.00$124.60 07/09$59.40–$152.45$110.009
$1220.00Dec 18$150.00$157.80$153.90$129.85 07/31$98.45–$192.30$150.009
$1220.00Nov 20$139.00$149.00$144.00--$144.00–$144.00—$139.001
$1360.00Aug 21$14.10$21.90$18.00$30.18 07/28$6.32–$50.35$18.0061
$1360.00Sep 18$31.00$40.90$35.95$29.10 07/31$13.80–$66.40$31.009
$1360.00Nov 20$65.00$74.90$69.95$44.90 07/21$38.70–$100.75$65.002
$1360.00Dec 18$76.00$85.90$80.95$61.80 07/24$45.05–$110.35$76.0013
$1210.00Aug 21$93.00$103.00$98.00$61.00 07/23$46.15–$146.20$93.005
$1210.00Feb 19$181.00$191.00$186.00$140.00 07/13$123.60–$220.30$181.001
$1370.00Aug 21$11.00$19.90$15.45$17.30 07/29$6.00–$45.75$15.4532
$1370.00Nov 20$61.00$70.90$65.95$41.80 07/21$35.90–$95.55$61.002
$1370.00Feb 19$97.00$106.90$101.95$66.00 07/20$59.15–$126.50$97.0053
$1200.00Aug 21$101.00$110.90$105.95$72.79 07/14$50.90–$154.25$101.0010
$1200.00Sep 18$119.00$128.90$123.95$121.70 07/29$66.80–$167.70$121.7021
$1200.00Dec 18$163.00$172.00$167.50$140.30 07/31$108.15–$206.10$163.0017
$1200.00Feb 19$187.00$197.00$192.00$153.36 07/13$128.65–$227.10$187.001
$1200.00Nov 20$152.00$162.00$157.00--$157.00–$157.00—$152.002
$1380.00Aug 21$9.10$16.10$12.60$6.96 07/30$4.78–$41.70$9.1020
$1380.00Sep 18$24.10$34.00$29.05$23.40 07/31$11.65–$57.35$24.1088
$1380.00Nov 20$57.00$66.90$61.95$39.40 07/21$33.60–$90.65$57.002
$1380.00Dec 18$68.00$77.00$72.50$56.00 07/24$39.80–$100.55$68.006
$1190.00Aug 21$109.00$118.00$113.50$99.40 06/04$56.85–$162.35$109.0030
$1190.00Sep 18$127.00$135.50$131.25$75.40 07/21$73.50–$151.65$127.001
$1390.00Aug 21$6.00$14.60$10.30$14.90 07/27$4.63–$38.30$10.303
$1390.00Feb 19$89.00$98.90$93.95$77.20 07/30$53.30–$116.70$89.0051
$1180.00Aug 21$117.00$126.90$121.95$105.60 06/04$62.15–$170.60$117.002
$1180.00Sep 18$134.00$144.00$139.00$102.90 07/14$77.75–$183.55$134.003
$1180.00Dec 18$176.00$185.90$180.95$154.45 07/31$118.90–$220.15$176.004
$1400.00Aug 21$9.20$12.00$10.60$19.40 07/28$4.53–$34.50$10.6026
$1400.00Sep 18$20.20$27.00$23.60$19.10 07/31$9.10–$49.25$20.2020
$1400.00Nov 20$51.20$58.90$55.05$42.35 07/31$29.00–$82.15$51.207
$1400.00Dec 18$60.00$69.90$64.95$81.20 07/28$34.90–$90.05$64.9510
$1400.00Feb 19$85.00$94.90$89.95$65.40 07/13$50.45–$112.55$85.002
$1170.00Aug 21$125.00$135.00$130.00$184.61 06/18$67.05–$179.25$130.0011
$1170.00Feb 19$207.00$217.00$212.00$173.00 07/16$144.75–$247.65$207.001
$1170.00Nov 20$173.00$182.00$177.50--$177.50–$177.50—$173.001
$1410.00Aug 21$3.40$12.00$7.70$10.60 07/27$4.38–$31.30$7.709
$1160.00Dec 18$190.00$200.00$195.00$144.00 07/23$130.80–$235.10$190.001
$1160.00Aug 21$134.00$143.90$138.95--$138.95–$138.95—$134.008
$1160.00Sep 18$150.00$159.00$154.50--$154.50–$154.50—$150.001
$1420.00Aug 21$2.60$11.00$6.80$5.00 07/31$4.28–$28.20$5.005
$1420.00Sep 18$15.30$22.70$19.00$14.60 07/31$6.45–$41.95$15.3028
$1420.00Nov 20$43.00$52.90$47.95$31.00 07/21$25.30–$73.50$43.004
$1420.00Dec 18$53.00$62.90$57.95$32.90 07/22$30.40–$81.85$53.004
$1150.00Aug 21$142.10$152.00$147.05--$147.05–$147.05—$142.101
$1150.00Nov 20$187.00$197.00$192.00--$192.00–$192.00—$187.002
$1140.00Dec 18$204.00$214.00$209.00$155.00 07/23$142.70–$250.10$204.005
$1140.00Sep 18$166.00$175.90$170.95--$170.95–$170.95—$166.001
$1140.00Nov 20$194.00$204.00$199.00--$199.00–$199.00—$194.001
$1440.00Aug 21$0.05$7.80$3.93$3.60 07/31$2.40–$22.40$3.608
$1440.00Sep 18$11.40$19.00$15.20$10.70 07/30$5.33–$35.60$11.4011
$1440.00Nov 20$37.10$46.30$41.70$31.90 07/31$21.65–$66.25$37.104
$1440.00Dec 18$47.00$56.90$51.95$28.40 07/22$26.60–$73.80$47.005
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Aug 21$43.80$52.00$47.90$90.00 07/13$40.90–$107.10$47.904
$1280.00Aug 21$40.00$47.00$43.50$39.03 07/07$36.90–$99.60$40.002
$1280.00Sep 18$54.10$64.00$59.05$69.60 06/22$49.50–$111.80$59.055
$1280.00Dec 18$89.90$97.90$93.90$95.90 07/27$79.45–$136.15$93.905
$1300.00Aug 21$48.90$57.00$52.95$47.50 07/01$44.25–$115.00$48.9010
$1300.00Sep 18$65.60$73.00$69.30$67.94 07/29$56.95–$124.35$67.947
$1300.00Dec 18$100.90$107.00$103.95$120.55 07/31$87.45–$148.80$103.955
$1270.00Aug 21$36.10$42.00$39.05$74.00 06/12$33.95–$93.05$39.051
$1310.00Aug 21$53.20$62.00$57.60$45.20 07/02$48.30–$123.00$53.202
$1260.00Aug 21$31.70$39.00$35.35$52.80 06/15$31.00–$85.70$35.352
$1260.00Sep 18$47.20$55.00$51.10$61.10 07/31$42.50–$97.75$51.108
$1260.00Dec 18$81.50$89.00$85.25$94.00 07/31$71.55–$124.90$85.258
$1320.00Aug 21$60.90$67.60$64.25$105.90 07/13$52.45–$132.00$64.2553
$1320.00Sep 18$74.10$84.00$79.05$88.40 06/22$65.55–$140.50$79.051
$1320.00Dec 18$108.00$117.90$112.95$95.10 07/07$95.80–$162.30$108.0038
$1250.00Aug 21$28.30$35.00$31.65$27.20 07/28$27.85–$79.20$28.3010
$1250.00Feb 19$94.00$100.80$97.40$127.20 07/21$80.60–$130.70$97.401
$1250.00Nov 20$68.10$78.00$73.05--$73.05–$73.05—$68.101
$1330.00Aug 21$64.10$74.00$69.05$54.62 07/08$57.35–$140.15$64.1026
$1240.00Aug 21$23.70$32.00$27.85$44.00 07/30$24.90–$73.40$27.8511
$1240.00Sep 18$39.60$47.90$43.75$66.00 07/13$36.40–$85.80$43.752
$1240.00Nov 20$64.10$74.00$69.05$71.95 06/22$59.60–$108.20$69.051
$1240.00Feb 19$90.70$96.10$93.40$84.00 06/18$77.40–$125.30$90.701
$1240.00Dec 18$72.50$80.70$76.60--$76.60–$76.60—$72.503
$1340.00Sep 18$86.00$95.90$90.95$96.70 06/23$74.75–$155.75$90.9565
$1340.00Nov 20$111.10$121.00$116.05$96.90 07/06$98.55–$172.40$111.1013
$1340.00Dec 18$118.10$128.00$123.05$103.80 07/07$104.45–$176.00$118.108
$1230.00Aug 21$20.00$29.90$24.95$39.03 06/23$22.20–$66.70$24.95--
$1230.00Sep 18$36.50$44.00$40.25$52.70 07/31$35.15–$79.95$40.251
$1230.00Feb 19$85.60$92.60$89.10$122.10 07/15$73.75–$120.00$89.101
$1230.00Nov 20$60.10$70.00$65.05--$65.05–$65.05—$60.102
$1350.00Aug 21$78.40$87.00$82.70$90.30 07/27$67.25–$157.70$82.7043
$1350.00Sep 18$92.00$102.00$97.00$162.70 07/22$86.35–$164.15$97.001
$1350.00Nov 20$117.10$127.00$122.05$100.73 07/06$103.50–$179.60$117.101
$1220.00Aug 21$17.40$26.70$22.05$19.50 07/28$20.70–$61.75$19.5034
$1220.00Sep 18$32.10$42.00$37.05$65.00 07/15$31.10–$74.25$37.053
$1220.00Dec 18$65.80$72.80$69.30$75.80 07/31$58.30–$102.45$69.304
$1220.00Feb 19$80.10$90.00$85.05$82.52 07/27$70.70–$115.10$82.521
$1360.00Aug 21$85.00$95.00$90.00$165.50 07/22$72.80–$167.30$90.004
$1360.00Dec 18$130.00$139.90$134.95$113.50 07/07$114.55–$190.45$130.006
$1360.00Sep 18$98.00$108.00$103.00--$103.00–$103.00—$98.001
$1210.00Aug 21$14.10$24.00$19.05$41.36 07/13$17.60–$56.30$19.053
$1210.00Sep 18$30.10$38.00$34.05$43.50 07/30$29.25–$69.00$34.051
$1210.00Feb 19$76.10$86.00$81.05$79.02 07/27$67.55–$110.05$79.02--
$1200.00Aug 21$12.10$22.00$17.05$40.00 07/13$16.15–$51.00$17.059
$1200.00Sep 18$28.80$35.00$31.90$36.20 07/29$26.70–$64.20$31.9014
$1200.00Dec 18$57.10$67.00$62.05$76.40 07/30$52.25–$92.05$62.0531
$1200.00Feb 19$73.00$82.90$77.95$105.27 07/15$64.55–$104.90$77.953
$1380.00Dec 18$142.00$151.90$146.95$124.30 07/07$124.55–$206.05$142.001
$1190.00Aug 21$12.20$19.90$16.05$26.20 07/24$14.15–$46.25$16.0566
$1190.00Nov 20$47.00$56.90$51.95$66.00 07/24$44.70–$83.15$51.951
$1180.00Aug 21$9.00$18.00$13.50$16.35 07/29$12.25–$42.50$13.5018
$1180.00Sep 18$21.10$31.00$26.05$22.00 07/28$22.05–$54.80$22.004
$1180.00Nov 20$44.00$53.90$48.95$44.00 07/28$42.40–$79.15$44.001
$1180.00Dec 18$50.10$60.00$55.05$72.50 07/16$46.80–$82.85$55.054
$1400.00Aug 21$117.00$126.00$121.50--$121.50–$121.50—$117.002
$1400.00Dec 18$154.10$164.00$159.05--$159.05–$159.05—$154.1018
$1170.00Aug 21$8.60$16.00$12.30$14.70 07/29$11.25–$38.35$12.3013
$1170.00Sep 18$20.90$28.00$24.45$26.80 07/29$20.40–$50.75$24.452
$1160.00Aug 21$6.00$14.90$10.45$11.70 07/29$9.40–$34.50$10.4519
$1160.00Dec 18$44.10$54.00$49.05$68.80 07/15$42.00–$75.80$49.0530
$1420.00Sep 18$143.00$152.00$147.50$154.34 06/22$120.65–$226.60$147.501
$1150.00Aug 21$6.50$12.40$9.45$12.78 07/08$8.30–$30.90$9.4520
$1150.00Sep 18$17.00$23.40$20.20$27.00 07/24$17.25–$43.55$20.201
$1150.00Nov 20$35.10$45.00$40.05$35.00 07/06$35.40–$66.95$35.101
$1140.00Aug 21$2.10$12.00$7.05$10.85 07/27$7.05–$27.50$7.058
$1140.00Sep 18$14.10$22.80$18.45$15.48 06/25$15.30–$40.30$15.4829
$1140.00Dec 18$39.10$49.00$44.05$71.40 06/10$37.25–$67.90$44.051
$1140.00Feb 19$53.10$63.00$58.05$58.30 07/10$48.50–$79.85$58.058
$1440.00Sep 18$159.10$169.00$164.05--$164.05–$164.05—$159.101
$1130.00Aug 21$5.40$11.00$8.20$21.00 07/21$6.48–$24.90$8.20284
$1130.00Nov 20$31.00$40.90$35.95--$35.95–$35.95—$31.002
$1120.00Aug 21$5.00$10.00$7.50$22.00 07/21$5.55–$22.20$7.5013
$1120.00Sep 18$10.10$20.00$15.05$11.10 07/28$12.50–$33.90$11.1062
$1120.00Nov 20$28.10$38.00$33.05$54.59 07/21$29.45–$55.25$33.051
$1120.00Dec 18$34.10$44.00$39.05--$39.05–$39.05—$34.103
$1460.00Aug 21$171.00$181.00$176.00$146.00 06/18$140.85–$265.05$171.00--
$1460.00Nov 20$191.00$201.00$196.00$250.80 06/09$168.85–$270.00$196.001
$1460.00Dec 18$196.00$206.00$201.00$256.03 06/03$173.10–$272.25$201.00--
$1110.00Sep 18$8.10$18.00$13.05$22.10 07/20$11.25–$30.80$13.053
$1100.00Aug 21$0.45$9.10$4.77$5.80 07/31$4.75–$17.60$4.7712
$1100.00Sep 18$8.00$16.80$12.40$14.00 07/31$10.25–$27.80$12.4011
$1100.00Nov 20$24.10$34.00$29.05$48.42 07/21$25.70–$48.85$29.0513
$1100.00Dec 18$30.00$39.90$34.95$41.30 06/23$29.15–$53.35$34.9512
$1100.00Feb 19$43.00$52.00$47.50$52.50 07/30$39.75–$64.85$47.5034
$1480.00Dec 18$211.00$221.00$216.00$286.60 06/08$186.95–$290.35$216.00--
$1480.00Nov 20$207.00$217.00$212.00--$212.00–$212.00—$207.001
$1080.00Aug 21$0.60$8.90$4.75$14.00 07/21$4.05–$14.10$4.75632
$1080.00Nov 20$21.00$30.00$25.50$39.50 07/23$22.60–$43.20$25.50--
$1080.00Dec 18$26.00$35.90$30.95$28.50 06/26$26.00–$47.25$28.507
$1080.00Feb 19$38.00$47.90$42.95$37.99 06/29$35.85–$58.80$38.001
$1080.00Sep 18$5.00$14.90$9.95--$9.95–$9.95—$5.001
$1500.00Dec 18$227.00$237.00$232.00$268.00 06/10$200.95–$308.05$232.00--
$1060.00Aug 21$0.45$10.00$5.23$3.50 07/08$1.85–$11.30$3.50282
$1060.00Sep 18$3.10$13.00$8.05$14.20 07/16$6.35–$19.25$8.0529
$1060.00Feb 19$33.10$43.00$38.05$51.00 07/15$32.25–$52.05$38.0539
$1060.00Dec 18$22.00$31.90$26.95--$26.95–$26.95—$22.0011
$1520.00Dec 18$244.00$253.00$248.50--$248.50–$248.50—$244.006
$1040.00Aug 21$0.40$10.00$5.20$3.00 07/29$1.70–$9.00$3.00624
$1040.00Sep 18$1.10$11.00$6.05$15.40 07/22$5.20–$16.00$6.057

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 99
Total Puts 483
Put/Call Ratio 4.88
Net Difference -384

Prior's Put/Call Breakdown

Total Calls 201
Total Puts 559
Put/Call Ratio 1.00
Net Difference -358

Prior 7-Day Put/Call Summary

Total Calls 303
Total Puts 632
Average Put/Call Ratio 1.75
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