Tour v366
TT
TRANE TECHNOLOGIES P
$468.16 -0.39%
$468.00 (-0.03%)🌙
as of 07/20 07:11 PM
(7/17 19:24) ◀
|
Monday, July 20, 2026 (7:11pm)
January 2026
|
▶ (7/21 19:10)
◀ 7/20 19:11 ▶

Option Volume

Detail
ℹ
Current (07/20) 341
Calls: 146 (43%)
Puts: 195 (57%)
Prior (07/17) 429
Calls: 245 (57%)
Puts: 184 (43%)
Current vs Prior -20.51%
Calls: -40.41% (Calls)
Puts: +5.98% (Puts)
Prior 7-Day Total 2,815
Calls: 1,331 (47%)
Puts: 1,484 (53%)
Prior 7-Day Average 402
Calls: 190 (47%)
Puts: 212 (53%)
Current vs Prior 7-Day Avg -15.20%
Calls: -23.22%
Puts: -8.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $855.6K
Calls: $384.4K (45%)
Puts: $471.2K (55%)
Prior (07/17) $1.24M
Calls: $1.02M (82%)
Puts: $218.5K (18%)
Current vs Prior -30.85%
Calls: -62.28%
Puts: +115.69%
Prior 7-Day Total $4.66M
Calls: $2.94M (63%)
Puts: $1.72M (37%)
Prior 7-Day Average $665.3K
Calls: $419.4K (63%)
Puts: $245.9K (37%)
Current vs Prior 7-Day Avg +28.60%
Calls: -8.36%
Puts: +91.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.34
Prior (07/17) 0.75
Current vs Prior +77.84%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -1.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 1,185
Calls: 590 (50%)
Puts: 595 (50%)
Prior (07/17) 2,298
Calls: 1,848 (80%)
Puts: 450 (20%)
Current vs Prior -48.43%
Prior 7-Day Total 26,002
Calls: 16,212 (62%)
Puts: 9,790 (38%)
Prior 7-Day Average 3,714
Calls: 2,316 (62%)
Puts: 1,398 (38%)
Current vs Prior 7-Day Avg -68.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.19% | 12.36%
Prior 10.26% | 12.32%
Current vs Prior -0.65% | +0.30%
Prior 7-Day Avg 4.81% | 10.70%
Current vs 7-Day Avg +111.73% | +15.48%
Prior 7-Day Eod 10.26% | 12.32%
Current vs 7-Day Eod -0.65% | +0.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.71% | 10.97%
Calls: 11.39% | 7.65%
Puts: 14.02% | 14.29%
Prior 12.71% | 10.97%
Calls: 11.39% | 7.65%
Puts: 14.02% | 14.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.71% | 10.97%
Calls: 11.39% | 7.65%
Puts: 14.02% | 14.29%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 78% - increased hedging/bearish positioning. Declining open interest (down 48%) indicates positions being closed.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.1%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2145.1048.40$46.757.1%10.7814
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.67, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2145.1048.40$46.757.1%10.7814
$460.00Aug 2124.8028.00$26.4012.1%10.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2130.6034.20$32.4011.1%780.6470

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 209, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 214.306.50$5.4040.7%540.19319
$500.00Aug 217.7010.60$9.1531.7%100.30116
$540.00Aug 211.754.20$2.9882.2%50.1270
$490.00Aug 2110.9013.70$12.3022.8%20.36--
$530.00Aug 212.506.00$4.2582.4%20.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2130.6034.20$32.4011.1%780.6470
$450.00Aug 2111.3013.90$12.6020.6%450.3482
$430.00Aug 215.609.00$7.3046.6%50.2267
$400.00Aug 211.054.40$2.73122.7%20.0917
$360.00Aug 210.052.65$1.35192.6%10.042

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. 12 found (best R:R 27.99, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Aug 21$1.15$8.85$1.157.70$521.15
$530.00$540.00Aug 21$1.27$8.73$1.276.87$531.27
$510.00$520.00Aug 21$1.30$8.70$1.306.69$511.30
$500.00$510.00Aug 21$2.45$7.55$2.453.08$502.45
$490.00$500.00Aug 21$3.15$6.85$3.152.17$493.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$360.00Aug 21$1.38$38.62$1.3827.99$398.62
$430.00$400.00Aug 21$4.57$25.43$4.575.56$425.43
$440.00$430.00Aug 21$2.45$7.55$2.453.08$437.55
$450.00$440.00Aug 21$2.85$7.15$2.852.51$447.15
$460.00$450.00Aug 21$4.25$5.75$4.251.35$455.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.11, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$460.00Aug 21$20.35$20.35$9.652.11$450.35
$460.00$490.00Aug 21$14.10$14.10$15.900.89$474.10
$490.00$500.00Aug 21$3.15$3.15$6.850.46$493.15
$500.00$510.00Aug 21$2.45$2.45$7.550.32$502.45
$510.00$520.00Aug 21$1.30$1.30$8.700.15$511.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$460.00Aug 21$15.55$15.55$14.451.08$474.45
$460.00$450.00Aug 21$4.25$4.25$5.750.74$455.75
$450.00$440.00Aug 21$2.85$2.85$7.150.40$447.15
$440.00$430.00Aug 21$2.45$2.45$7.550.32$437.55
$430.00$400.00Aug 21$4.57$4.57$25.430.18$425.43

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. 3 found (cheapest 9.24% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Aug 21$26.40$16.85$43.25$416.75$503.259.24%
$490.00Aug 21$12.30$32.40$44.70$445.30$534.709.55%
$430.00Aug 21$46.75$7.30$54.05$375.95$484.0511.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.49% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$400.00Aug 21$4.25$2.73$6.98$393.02$536.98
$520.00$400.00Aug 21$5.40$2.73$8.13$391.87$528.13
$510.00$400.00Aug 21$6.70$2.73$9.43$390.57$519.43
$530.00$430.00Aug 21$4.25$7.30$11.55$418.45$541.55
$500.00$400.00Aug 21$9.15$2.73$11.88$388.12$511.88
$520.00$430.00Aug 21$5.40$7.30$12.70$417.30$532.70
$510.00$430.00Aug 21$6.70$7.30$14.00$416.00$524.00
$530.00$440.00Aug 21$4.25$9.75$14.00$426.00$544.00
$490.00$400.00Aug 21$12.30$2.73$15.03$384.97$505.03
$520.00$440.00Aug 21$5.40$9.75$15.15$424.85$535.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 2.85, avg credit $8.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460490/500Aug 21$7.40$2.602.85$452.60$497.40
450/460500/510Aug 21$6.70$3.302.03$453.30$506.70
400/430460/490Aug 21$18.67$11.331.65$411.33$478.67
440/450490/500Aug 21$6.00$4.001.50$444.00$496.00
460/490500/510Aug 21$18.00$12.001.50$472.00$518.00
440/450460/490Aug 21$16.95$13.051.30$433.05$476.95
460/490510/520Aug 21$16.85$13.151.28$473.15$526.85
460/490530/540Aug 21$16.82$13.181.28$473.18$546.82
430/440490/500Aug 21$5.60$4.401.27$434.40$495.60
460/490520/530Aug 21$16.70$13.301.26$473.30$536.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$0.15$9.8565.67
$490.00$500.00$510.00Aug 21$0.70$9.3013.29
$500.00$510.00$520.00Aug 21$1.15$8.857.70
$430.00$460.00$490.00Aug 21$6.25$23.753.80
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.40$9.6024.00
$440.00$450.00$460.00Aug 21$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.30, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$460.001:2Aug 21-$6.05$23.95
$530.00$540.001:2Aug 21-$1.71$8.29
$520.00$530.001:2Aug 21-$3.10$6.90
$510.00$520.001:2Aug 21-$4.10$5.90
$500.00$510.001:2Aug 21-$4.25$5.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Aug 21-$1.30$28.70
$440.00$430.001:2Aug 21-$4.85$5.15
$450.00$440.001:2Aug 21-$6.90$3.10
$460.00$450.001:2Aug 21-$8.35$1.65
$400.00$360.001:2Aug 21$0.03$39.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.33%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$10.900.364.7%2.33%6.99%2--
$500.00Aug 21$7.700.306.8%1.64%8.45%10116
$510.00Aug 21$5.200.238.9%1.11%10.05%1--
$520.00Aug 21$4.300.1911.1%0.92%11.99%54319
$530.00Aug 21$2.500.1613.2%0.53%13.74%2--
$540.00Aug 21$1.750.1215.3%0.37%15.72%570

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 601 vol/day, 200 traded recently)

TT averages only 601 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 $430.00 08-21 call last traded $55.25 on 07/13 (now $45.10/$48.40) — try a limit near $46.75. Also watch the $480.00 12-18 call last traded $42.40 on 07/16 (now $36.10/$38.90) — try a limit near $37.50; the $490.00 12-18 call last traded $34.20 on 07/17 (now $31.60/$34.50) — try a limit near $33.05. Most tradeable put: the $480.00 01-15 put last traded $44.50 on 07/17 (now $43.70/$47.00) — try a limit near $44.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$20.00$22.50$21.25$25.22 07/16$21.25–$50.05$21.25--
$470.00Sep 18$25.30$28.00$26.65$27.72 07/17$26.65–$53.80$26.65--
$470.00Nov 20$36.50$41.00$38.75$43.95 07/16$38.75–$65.40$38.75--
$470.00Dec 18$40.80$43.50$42.15$53.90 06/23$42.15–$68.55$42.15--
$470.00Jan 15$44.20$47.00$45.60$48.11 07/08$45.60–$72.30$45.60--
$460.00Aug 21$24.80$28.00$26.40$34.12 07/10$26.40–$57.35$26.40--
$460.00Sep 18$29.50$34.00$31.75$31.80 07/17$31.75–$61.10$31.75--
$460.00Nov 20$41.70$46.50$44.10$50.00 06/09$44.10–$72.40$44.10--
$460.00Dec 18$46.00$49.00$47.50$51.60 07/10$47.50–$75.30$47.50--
$460.00Jan 15$49.50$51.90$50.70$47.80 07/17$50.70–$78.60$49.50--
$480.00Aug 21$15.00$17.80$16.40$20.50 07/16$16.40–$42.70$16.40--
$480.00Sep 18$21.00$24.00$22.50$21.90 07/17$22.50–$47.35$21.90--
$480.00Nov 20$33.10$35.90$34.50$36.00 07/17$34.50–$58.80$34.50--
$480.00Dec 18$36.10$38.90$37.50$42.40 07/16$37.50–$62.55$37.5030
$480.00Jan 15$39.50$42.20$40.85$41.90 07/17$40.85–$66.25$40.85--
$450.00Aug 21$30.90$34.00$32.45$29.15 07/17$32.45–$65.30$30.90--
$450.00Sep 18$36.20$39.40$37.80$40.70 07/17$37.80–$68.70$37.80--
$450.00Nov 20$47.40$52.00$49.70$48.30 06/05$49.70–$78.75$48.30--
$450.00Dec 18$50.80$55.00$52.90$45.81 05/22$52.90–$81.70$50.80--
$450.00Jan 15$55.00$58.00$56.50$62.59 07/15$56.50–$85.15$56.50--
$490.00Aug 21$10.90$13.70$12.30$14.04 07/17$12.30–$36.75$12.30--
$490.00Sep 18$16.60$18.80$17.70$20.30 07/17$17.70–$40.95$17.70--
$490.00Nov 20$27.40$32.00$29.70$33.30 07/02$29.70–$52.95$29.70--
$490.00Dec 18$31.60$34.50$33.05$34.20 07/17$33.05–$56.80$33.0521
$490.00Jan 15$35.10$38.00$36.55$51.31 06/30$36.55–$60.40$36.55--
$440.00Aug 21$37.80$41.40$39.60$53.77 06/29$39.60–$73.40$39.60--
$440.00Sep 18$43.00$45.70$44.35$55.10 07/10$44.35–$76.30$44.35--
$440.00Jan 15$60.40$64.00$62.20$72.00 06/26$62.20–$91.80$62.20--
$500.00Aug 21$7.70$10.60$9.15$9.60 07/17$9.15–$30.70$9.15116
$500.00Sep 18$12.10$16.50$14.30$22.40 07/15$14.30–$35.40$14.30--
$500.00Nov 20$23.50$28.00$25.75$29.50 07/16$25.75–$47.55$25.75--
$500.00Dec 18$27.70$30.80$29.25$29.84 07/17$29.25–$50.70$29.25--
$500.00Jan 15$30.90$33.50$32.20$35.10 07/17$32.20–$55.20$32.20--
$430.00Aug 21$45.10$48.40$46.75$55.25 07/13$46.75–$81.90$46.7514
$510.00Aug 21$5.20$8.20$6.70$13.00 07/14$6.70–$26.00$6.70--
$510.00Sep 18$8.80$13.50$11.15$16.00 07/09$11.15–$30.35$11.15--
$510.00Oct 16$13.30$18.00$15.65$19.50 07/15$15.65–$22.35$15.65--
$510.00Dec 18$23.50$27.50$25.50$32.36 07/10$25.50–$46.00$25.50--
$510.00Jan 15$27.20$30.90$29.05$41.91 06/30$29.05–$50.10$29.05--
$420.00Aug 21$53.20$56.50$54.85$56.48 07/17$54.85–$90.85$54.85--
$420.00Sep 18$56.20$61.00$58.60$68.60 07/13$58.60–$93.35$58.60--
$420.00Jan 15$73.90$76.50$75.20$77.22 07/17$75.20–$106.40$75.20--
$520.00Aug 21$4.30$6.50$5.40$5.71 07/17$5.20–$21.35$5.40319
$520.00Sep 18$7.30$10.50$8.90$10.30 07/17$8.90–$25.55$8.90--
$520.00Oct 16$10.50$15.00$12.75$18.13 07/15$12.75–$18.80$12.75--
$520.00Nov 20$18.00$21.00$19.50$21.22 07/17$19.50–$38.30$19.50--
$520.00Dec 18$20.20$24.20$22.20$31.00 06/22$22.20–$41.25$22.20--
$520.00Jan 15$23.30$27.10$25.20$33.40 07/06$25.20–$45.25$25.20--
$410.00Aug 21$61.80$65.00$63.40$64.60 06/09$63.40–$100.00$63.40--
$530.00Aug 21$2.50$6.00$4.25$7.74 07/10$3.85–$17.45$4.25--
$530.00Sep 18$4.90$9.00$6.95$9.60 07/15$6.95–$21.40$6.95--
$530.00Dec 18$17.30$21.50$19.40$21.50 07/07$19.40–$36.60$19.40--
$400.00Aug 21$70.40$74.50$72.45$66.29 07/17$72.45–$109.00$70.40--
$400.00Sep 18$73.10$77.50$75.30$85.32 07/13$75.30–$110.80$75.30--
$400.00Nov 20$81.90$86.50$84.20$79.50 06/02$84.20–$117.90$81.90--
$400.00Dec 18$84.50$88.80$86.65$76.85 05/20$86.65–$119.60$84.50--
$400.00Jan 15$87.60$91.50$89.55$95.70 07/07$89.55–$122.70$89.55--
$540.00Aug 21$1.75$4.20$2.98$3.75 07/16$2.98–$13.65$2.9870
$540.00Sep 18$2.95$7.50$5.23$8.30 07/13$5.23–$17.85$5.23--
$540.00Oct 16$6.40$11.00$8.70$12.00 07/14$8.70–$13.15$8.70--
$540.00Nov 20$11.80$16.00$13.90$20.15 06/23$13.90–$30.00$13.90--
$540.00Dec 18$15.20$18.00$16.60$19.60 07/09$16.60–$32.55$16.60--
$540.00Jan 15$18.40$21.50$19.95$27.00 06/24$19.95–$36.65$19.95--
$390.00Aug 21$80.10$83.00$81.55$82.50 07/17$81.55–$118.40$81.55--
$390.00Nov 20$89.90$94.50$92.20$77.00 06/01$92.20–$126.40$89.90--
$390.00Jan 15$95.20$99.00$97.10$103.41 07/16$97.10–$130.40$97.10--
$550.00Aug 21$0.45$4.30$2.38$3.80 07/10$2.38–$11.20$2.38--
$550.00Dec 18$13.30$16.00$14.65$27.90 06/25$14.65–$29.05$14.6520
$380.00Aug 21$88.90$93.20$91.05$93.40 07/08$91.05–$128.05$91.05--
$380.00Sep 18$90.80$95.30$93.05$109.90 06/30$93.05–$129.40$93.05--
$560.00Aug 21$0.00$4.80$2.40$6.30 07/01$2.40–$8.50$2.40--
$560.00Sep 18$1.75$5.50$3.63$5.85 07/14$3.63–$11.90$3.63--
$560.00Oct 16$3.40$8.00$5.70$6.10 07/13$5.70–$8.90$5.70--
$560.00Nov 20$8.00$12.00$10.00$15.33 06/29$10.00–$23.15$10.00--
$560.00Dec 18$11.00$13.50$12.25$14.60 07/16$12.25–$25.40$12.25--
$560.00Jan 15$13.60$17.00$15.30$17.70 07/15$14.90–$29.80$15.30--
$370.00Sep 18$100.00$104.50$102.25$83.40 06/01$102.25–$138.95$100.00--
$370.00Dec 18$108.70$112.80$110.75$130.70 06/22$110.75–$145.20$110.75--
$370.00Jan 15$111.20$115.00$113.10$129.50 07/01$113.10–$147.35$113.10--
$570.00Aug 21$0.00$4.80$2.40$5.90 06/25$2.40–$6.25$2.40--
$570.00Sep 18$0.40$5.00$2.70$6.90 06/30$2.70–$9.75$2.70--
$570.00Dec 18$8.70$13.00$10.85$15.40 07/14$10.85–$22.45$10.85--
$360.00Aug 21$108.90$112.00$110.45$126.69 07/06$110.45–$147.75$110.45--
$360.00Jan 15$120.40$123.50$121.95$152.27 06/25$121.95–$156.65$121.95--
$580.00Aug 21$0.00$4.80$2.40$3.30 06/26$2.32–$5.05$2.40--
$580.00Sep 18$0.00$4.80$2.40$3.50 07/10$2.40–$8.40$2.40--
$580.00Nov 20$5.20$9.50$7.35$8.35 06/12$7.35–$17.65$7.35--
$580.00Dec 18$7.60$11.20$9.40$13.70 06/23$9.40–$19.90$9.40--
$580.00Jan 15$9.80$13.50$11.65$12.50 07/09$11.65–$24.00$11.65--
$350.00Sep 18$119.00$123.50$121.25$157.31 06/25$121.25–$158.25$121.25--
$590.00Sep 18$0.05$5.00$2.53$5.90 06/25$2.05–$6.30$2.53--
$340.00Mar 19$141.20$144.20$142.70$145.15 07/17$142.70–$149.15$142.70--
$600.00Aug 21$0.00$4.80$2.40$3.50 06/25$1.85–$3.40$2.40--
$600.00Sep 18$0.00$4.80$2.40$2.10 07/10$2.17–$5.20$2.10--
$600.00Nov 20$3.40$7.00$5.20$8.14 06/29$5.20–$13.40$5.20--
$600.00Dec 18$5.10$8.70$6.90$9.56 07/09$6.90–$15.30$6.90--
$600.00Jan 15$8.10$10.40$9.25$11.13 07/10$8.60–$18.65$9.25--
$610.00Sep 18$0.05$3.10$1.58$1.00 07/17$1.58–$4.40$1.00--
$610.00Dec 18$4.50$8.00$6.25$8.54 07/09$6.25–$13.10$6.25--
$320.00Aug 21$147.40$151.90$149.65$155.80 06/10$149.65–$186.05$149.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$19.80$22.80$21.30$21.10 07/17$12.70–$21.75$21.10--
$470.00Sep 18$24.20$28.00$26.10$22.50 07/16$16.05–$26.25$24.20--
$470.00Nov 20$33.00$37.50$35.25$35.00 07/02$23.95–$35.45$35.00--
$470.00Dec 18$36.30$39.50$37.90$34.90 07/13$26.40–$38.05$36.306
$470.00Jan 15$39.00$41.50$40.25$30.00 06/25$28.70–$40.25$39.00--
$460.00Aug 21$15.20$18.50$16.85$15.80 07/17$10.30–$17.35$15.80--
$460.00Sep 18$20.00$23.00$21.50$21.33 07/17$13.20–$21.75$21.33153
$460.00Nov 20$28.20$32.50$30.35$27.89 07/13$21.20–$31.50$28.20--
$460.00Dec 18$31.30$35.00$33.15$31.13 07/16$23.20–$33.55$31.30--
$460.00Jan 15$33.60$37.00$35.30$32.00 07/13$25.35–$35.40$33.60--
$480.00Aug 21$25.00$28.50$26.75$22.40 07/06$15.90–$26.75$25.00--
$480.00Sep 18$30.10$33.40$31.75$25.00 07/14$19.40–$31.75$30.10--
$480.00Oct 16$33.60$37.30$35.45$34.60 07/17$28.40–$35.45$34.60--
$480.00Nov 20$38.20$42.50$40.35$52.80 06/11$27.90–$40.65$40.35--
$480.00Dec 18$41.20$45.00$43.10$39.30 07/13$30.00–$43.10$41.209
$480.00Jan 15$43.70$47.00$45.35$44.50 07/17$32.50–$45.35$44.5024
$450.00Aug 21$11.30$13.90$12.60$11.08 07/17$7.95–$13.80$11.3082
$450.00Sep 18$16.20$18.80$17.50$17.00 07/17$11.00–$17.80$17.00--
$450.00Oct 16$19.80$22.90$21.35$20.90 07/17$16.80–$21.35$20.901
$450.00Nov 20$23.90$28.20$26.05$25.90 07/17$18.55–$26.65$25.90--
$450.00Dec 18$26.70$30.50$28.60$26.50 06/26$20.20–$29.45$26.70--
$450.00Jan 15$28.90$32.50$30.70$27.90 07/13$22.25–$31.35$28.90--
$490.00Aug 21$30.60$34.20$32.40$26.20 07/06$19.15–$32.40$30.6070
$490.00Sep 18$35.30$39.50$37.40$29.00 07/01$22.60–$37.40$35.30--
$490.00Nov 20$44.00$48.00$46.00$45.14 07/17$31.75–$46.05$45.14--
$490.00Dec 18$46.90$50.60$48.75$45.00 07/13$34.00–$48.75$46.90--
$490.00Jan 15$49.80$52.50$51.15$41.20 06/30$36.65–$51.15$49.80--
$440.00Aug 21$8.00$11.50$9.75$9.41 07/17$6.60–$11.05$9.4181
$440.00Sep 18$12.90$15.10$14.00$13.80 07/10$9.30–$14.60$13.8083
$440.00Nov 20$20.00$24.50$22.25$32.90 06/11$15.90–$23.70$22.25--
$440.00Dec 18$22.70$27.00$24.85$23.10 07/16$17.30–$25.45$23.10--
$440.00Jan 15$25.10$28.50$26.80$33.90 06/05$19.10–$27.05$26.80--
$500.00Aug 21$38.00$41.70$39.85$33.00 07/14$23.65–$39.85$38.00--
$500.00Sep 18$41.30$46.00$43.65$33.90 06/30$27.00–$43.65$41.30--
$500.00Nov 20$49.90$54.50$52.20$53.60 06/10$36.20–$52.20$52.20--
$500.00Dec 18$53.20$56.70$54.95$49.70 07/13$38.55–$54.95$53.20--
$500.00Jan 15$55.10$58.50$56.80$53.35 07/16$41.15–$56.80$55.10--
$430.00Aug 21$5.60$9.00$7.30$7.10 07/17$4.65–$8.80$7.1067
$430.00Sep 18$9.90$12.50$11.20$9.10 07/02$7.55–$11.95$9.90--
$430.00Nov 20$17.40$20.80$19.10$18.00 07/17$13.00–$19.45$18.00--
$430.00Dec 18$19.20$23.50$21.35$19.50 07/10$14.40–$22.10$19.50--
$430.00Jan 15$21.20$25.00$23.10$21.00 07/13$16.55–$23.95$21.20--
$510.00Jan 15$61.20$65.00$63.10$59.35 07/16$46.05–$63.10$61.20--
$420.00Aug 21$3.80$6.50$5.15$5.62 07/17$3.50–$7.20$5.15--
$420.00Sep 18$7.20$10.20$8.70$8.40 07/17$6.25–$9.55$8.40--
$420.00Nov 20$13.70$18.00$15.85$24.70 06/11$11.05–$17.30$15.85--
$420.00Dec 18$16.30$20.50$18.40$17.00 07/13$12.75–$19.05$17.00--
$420.00Jan 15$18.20$22.00$20.10$18.10 07/13$14.25–$20.90$18.20--
$520.00Nov 20$63.50$68.00$65.75$66.30 06/10$46.10–$65.75$65.75--
$520.00Dec 18$65.90$70.00$67.95$62.30 07/13$48.50–$67.95$65.90--
$520.00Jan 15$67.90$71.50$69.70$52.60 06/25$51.00–$69.70$67.90--
$410.00Aug 21$2.80$5.30$4.05$4.17 07/17$2.70–$5.80$4.05--
$410.00Sep 18$4.10$8.90$6.50$6.80 06/26$5.00–$7.80$6.50--
$410.00Nov 20$11.20$15.50$13.35$15.00 07/08$9.40–$14.10$13.35--
$410.00Dec 18$13.70$17.50$15.60$15.30 06/23$10.65–$16.20$15.30--
$410.00Jan 15$15.40$19.00$17.20$18.50 07/08$12.25–$17.90$17.20--
$530.00Aug 21$61.90$66.30$64.10$80.60 06/11$39.40–$64.10$64.10--
$530.00Sep 18$64.10$68.90$66.50$76.40 06/11$43.00–$66.50$66.50--
$400.00Aug 21$1.05$4.40$2.73$1.97 07/15$2.00–$4.65$1.9717
$400.00Sep 18$3.70$7.40$5.55$4.90 07/06$4.00–$6.35$4.90--
$400.00Nov 20$9.40$13.50$11.45$12.86 07/08$7.85–$12.35$11.45--
$400.00Dec 18$11.40$15.00$13.20$20.10 06/11$9.15–$13.70$13.20--
$400.00Jan 15$13.00$16.50$14.75$13.30 07/13$10.55–$15.15$13.30--
$540.00Sep 18$72.70$77.50$75.10$63.20 06/30$49.50–$75.10$72.70--
$540.00Dec 18$81.20$84.50$82.85$97.10 06/11$60.35–$82.85$82.85--
$390.00Aug 21$1.25$3.60$2.42$3.29 07/17$2.15–$3.55$2.42--
$390.00Sep 18$1.55$6.00$3.78$6.80 06/09$3.23–$5.20$3.78--
$390.00Nov 20$7.10$11.50$9.30$9.00 06/26$6.75–$10.30$9.00--
$390.00Dec 18$8.60$13.00$10.80$15.30 06/12$7.50–$11.90$10.80--
$390.00Jan 15$10.40$14.50$12.45$18.10 06/11$9.20–$13.00$12.45--
$390.00Mar 19$14.70$19.40$17.05$15.70 07/16$15.50–$17.05$15.70--
$550.00Oct 16$83.60$88.00$85.80$82.70 07/10$73.65–$85.80$83.60--
$380.00Aug 21$0.05$5.00$2.53$5.40 06/10$2.15–$2.73$2.53--
$380.00Sep 18$0.50$5.00$2.75$3.60 07/02$2.63–$4.18$2.75--
$380.00Oct 16$2.50$7.00$4.75$4.10 07/16$3.85–$4.95$4.10--
$380.00Nov 20$5.80$10.00$7.90$5.90 07/15$5.50–$8.45$5.90--
$380.00Dec 18$7.00$11.40$9.20$8.30 06/18$6.95–$9.55$8.30--
$380.00Jan 15$8.80$12.50$10.65$9.60 07/15$7.75–$10.95$9.60--
$560.00Sep 18$91.10$95.50$93.30$78.61 06/18$64.00–$93.30$91.10--
$560.00Dec 18$97.10$100.50$98.80$105.20 06/09$73.05–$98.80$98.80--
$370.00Aug 21$0.20$3.50$1.85$1.20 07/02$0.95–$2.53$1.20--
$370.00Sep 18$0.15$5.00$2.58$2.94 06/29$2.43–$3.35$2.58--
$370.00Dec 18$5.60$9.90$7.75$6.70 06/22$5.55–$8.35$6.70--
$370.00Jan 15$7.60$11.00$9.30$8.10 07/13$6.90–$9.45$8.10--
$570.00Aug 21$99.70$104.20$101.95$90.00 07/07$69.40–$101.95$99.70--
$570.00Dec 18$105.10$109.50$107.30$113.40 06/09$80.45–$107.30$107.30--
$360.00Aug 21$0.05$2.65$1.35$1.00 06/26$1.35–$2.53$1.002
$360.00Oct 16$0.55$5.00$2.78$2.80 07/16$2.55–$3.35$2.78--
$360.00Nov 20$2.75$7.50$5.13$9.40 06/11$3.70–$5.75$5.13--
$360.00Dec 18$4.60$8.50$6.55$8.62 06/04$4.30–$7.25$6.55--
$360.00Jan 15$5.20$9.50$7.35$6.50 07/13$5.85–$8.40$6.50--
$580.00Sep 18$110.10$114.40$112.25$122.00 06/12$80.00–$112.25$112.25--
$580.00Jan 15$115.80$118.50$117.15$114.00 07/10$89.75–$117.15$115.80--
$350.00Aug 21$0.10$3.70$1.90$0.70 06/29$1.63–$2.53$0.70--
$350.00Nov 20$2.25$6.10$4.18$3.84 07/17$3.10–$4.85$3.84--
$350.00Jan 15$4.80$8.50$6.65$5.30 07/15$5.05–$6.95$5.30--
$590.00Sep 18$119.80$124.40$122.10$110.00 07/07$88.90–$122.10$119.80--
$340.00Aug 21$0.00$4.80$2.40$1.78 07/17$1.78–$2.40$1.78--
$340.00Dec 18$1.80$6.40$4.10$3.73 06/17$2.93–$4.60$3.73--
$340.00Jan 15$3.30$7.50$5.40$8.40 06/11$3.90–$5.90$5.40--

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 146
Total Puts 195
Put/Call Ratio 1.34
Net Difference -49

Prior's Put/Call Breakdown

Total Calls 245
Total Puts 184
Put/Call Ratio 0.75
Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 1,331
Total Puts 1,484
Average Put/Call Ratio 1.35
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