Tour v381
TT
TRANE TECHNOLOGIES P
$469.89 +0.37%
$470.42 (+0.11%)🌙
as of 07/21 07:10 PM
(7/20 19:11) ◀
|
Tuesday, July 21, 2026 (7:10pm)
January 2026
|
▶ (7/22 21:10)
◀ 7/21 19:10 ▶

Option Volume

Detail
ℹ
Current (07/21) 201
Calls: 175 (87%)
Puts: 26 (13%)
Prior (07/20) 341
Calls: 146 (43%)
Puts: 195 (57%)
Current vs Prior -41.06%
Calls: +19.86% (Calls)
Puts: -86.67% (Puts)
Prior 7-Day Total 2,707
Calls: 1,265 (47%)
Puts: 1,442 (53%)
Prior 7-Day Average 386
Calls: 180 (47%)
Puts: 206 (53%)
Current vs Prior 7-Day Avg -48.02%
Calls: -3.16%
Puts: -87.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $471.0K
Calls: $437.4K (93%)
Puts: $33.7K (7%)
Prior (07/20) $855.6K
Calls: $384.4K (45%)
Puts: $471.2K (55%)
Current vs Prior -44.95%
Calls: +13.78%
Puts: -92.85%
Prior 7-Day Total $5.06M
Calls: $3.10M (61%)
Puts: $1.96M (39%)
Prior 7-Day Average $722.3K
Calls: $442.9K (61%)
Puts: $279.3K (39%)
Current vs Prior 7-Day Avg -34.78%
Calls: -1.26%
Puts: -87.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.15
Prior (07/20) 1.34
Current vs Prior -88.88%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -89.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 1,247
Calls: 1,000 (80%)
Puts: 247 (20%)
Prior (07/20) 1,185
Calls: 590 (50%)
Puts: 595 (50%)
Current vs Prior +5.23%
Prior 7-Day Total 21,991
Calls: 13,775 (63%)
Puts: 8,216 (37%)
Prior 7-Day Average 3,141
Calls: 1,967 (63%)
Puts: 1,173 (37%)
Current vs Prior 7-Day Avg -60.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.35% | 12.56%
Prior 10.19% | 12.36%
Current vs Prior +1.62% | +1.61%
Prior 7-Day Avg 5.58% | 10.88%
Current vs 7-Day Avg +85.42% | +15.37%
Prior 7-Day Eod 10.19% | 12.36%
Current vs 7-Day Eod +1.62% | +1.61%
Sentiment BEARISH

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

Strong bullish conviction with 93% of dollar volume in calls ($437.4K) vs puts ($33.7K). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (175 calls vs 26 puts). P/C ratio dropping 89% - sentiment shifting bullish.

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 NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.56, highest 0.60)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2126.5029.60$28.0511.1%10.6022
$470.00Aug 2121.2023.50$22.3510.3%10.5385
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 129, top 67)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 218.7012.00$10.3531.9%670.32121
$480.00Aug 2116.5019.40$17.9516.2%380.4694
$490.00Aug 2112.5015.30$13.9020.1%20.39128
$460.00Aug 2126.5029.60$28.0511.1%10.6022
$470.00Aug 2121.2023.50$22.3510.3%10.5385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2114.9017.60$16.2516.6%50.40--
$450.00Aug 2111.0013.80$12.4022.6%40.33100
$420.00Aug 213.906.10$5.0044.0%20.16--
$430.00Aug 215.608.10$6.8536.5%20.2171
$440.00Aug 217.8010.70$9.2531.4%20.26--

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. 13 found (best R:R 13.29, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$540.00Aug 21$0.70$9.30$0.7013.29$530.70
$510.00$530.00Aug 21$3.77$16.23$3.774.31$513.77
$500.00$510.00Aug 21$2.75$7.25$2.752.64$502.75
$490.00$500.00Aug 21$3.55$6.45$3.551.82$493.55
$480.00$490.00Aug 21$4.05$5.95$4.051.47$484.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 21$1.42$8.58$1.426.04$418.58
$430.00$420.00Aug 21$1.85$8.15$1.854.41$428.15
$440.00$430.00Aug 21$2.40$7.60$2.403.17$437.60
$450.00$440.00Aug 21$3.15$6.85$3.152.17$446.85
$460.00$450.00Aug 21$3.85$6.15$3.851.60$456.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.33, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$470.00Aug 21$5.70$5.70$4.301.33$465.70
$470.00$480.00Aug 21$4.40$4.40$5.600.79$474.40
$480.00$490.00Aug 21$4.05$4.05$5.950.68$484.05
$490.00$500.00Aug 21$3.55$3.55$6.450.55$493.55
$500.00$510.00Aug 21$2.75$2.75$7.250.38$502.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 21$4.35$4.35$5.650.77$465.65
$460.00$450.00Aug 21$3.85$3.85$6.150.63$456.15
$450.00$440.00Aug 21$3.15$3.15$6.850.46$446.85
$440.00$430.00Aug 21$2.40$2.40$7.600.32$437.60
$430.00$420.00Aug 21$1.85$1.85$8.150.23$428.15

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. 2 found (cheapest 9.14% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$22.35$20.60$42.95$427.05$512.959.14%
$460.00Aug 21$28.05$16.25$44.30$415.70$504.309.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.27% of stock, avg 5.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$430.00Aug 21$3.83$6.85$10.68$419.32$540.68
$530.00$440.00Aug 21$3.83$9.25$13.08$426.92$543.08
$510.00$430.00Aug 21$7.60$6.85$14.45$415.55$524.45
$530.00$450.00Aug 21$3.83$12.40$16.23$433.77$546.23
$510.00$440.00Aug 21$7.60$9.25$16.85$423.15$526.85
$500.00$430.00Aug 21$10.35$6.85$17.20$412.80$517.20
$500.00$440.00Aug 21$10.35$9.25$19.60$420.40$519.60
$510.00$450.00Aug 21$7.60$12.40$20.00$430.00$530.00
$530.00$460.00Aug 21$3.83$16.25$20.08$439.92$550.08
$490.00$430.00Aug 21$13.90$6.85$20.75$409.25$510.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 7.70, avg credit $6.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450460/470Aug 21$8.85$1.157.70$441.15$468.85
460/470480/490Aug 21$8.40$1.605.25$461.60$488.40
450/460470/480Aug 21$8.25$1.754.71$451.75$478.25
430/440460/470Aug 21$8.10$1.904.26$431.90$468.10
450/460480/490Aug 21$7.90$2.103.76$452.10$487.90
460/470490/500Aug 21$7.90$2.103.76$462.10$497.90
420/430460/470Aug 21$7.55$2.453.08$422.45$467.55
440/450470/480Aug 21$7.55$2.453.08$442.45$477.55
450/460490/500Aug 21$7.40$2.602.85$452.60$497.40
440/450480/490Aug 21$7.20$2.802.57$442.80$487.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 27.57, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.35$9.6527.57
$480.00$490.00$500.00Aug 21$0.50$9.5019.00
$490.00$500.00$510.00Aug 21$0.80$9.2011.50
$460.00$470.00$480.00Aug 21$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.43$9.5722.26
$450.00$460.00$470.00Aug 21$0.50$9.5019.00
$420.00$430.00$440.00Aug 21$0.55$9.4517.18
$440.00$450.00$460.00Aug 21$0.70$9.3013.29
$430.00$440.00$450.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.06, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$530.001:2Aug 21-$0.06$19.94
$530.00$540.001:2Aug 21-$2.43$7.57
$500.00$510.001:2Aug 21-$4.85$5.15
$490.00$500.001:2Aug 21-$6.80$3.20
$480.00$490.001:2Aug 21-$9.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Aug 21-$2.16$7.84
$430.00$420.001:2Aug 21-$3.15$6.85
$440.00$430.001:2Aug 21-$4.45$5.55
$450.00$440.001:2Aug 21-$6.10$3.90
$460.00$450.001:2Aug 21-$8.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.51%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$21.200.530.0%4.51%4.54%185
$480.00Aug 21$16.500.462.1%3.51%5.66%3894
$490.00Aug 21$12.500.394.3%2.66%6.94%2128
$500.00Aug 21$8.700.326.4%1.85%8.26%67121
$510.00Aug 21$6.300.258.5%1.34%9.88%1--
$530.00Aug 21$2.250.1512.8%0.48%13.27%1137
$540.00Aug 21$2.050.1214.9%0.44%15.36%175

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, 199 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 $470.00 08-21 call last traded $25.22 on 07/16 (now $21.20/$23.50) — try a limit near $22.35. Also watch the $460.00 08-21 call last traded $34.12 on 07/10 (now $26.50/$29.60) — try a limit near $28.05; the $510.00 01-15 call last traded $41.91 on 06/30 (now $29.50/$33.00) — try a limit near $31.25. Most tradeable put: the $420.00 12-18 put last traded $17.00 on 07/13 (now $17.10/$20.40) — try a limit near $17.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$21.20$23.50$22.35$25.22 07/16$21.25–$50.05$22.3585
$470.00Sep 18$26.20$30.00$28.10$27.72 07/17$26.65–$53.80$27.72--
$470.00Nov 20$39.20$43.50$41.35$43.95 07/16$38.75–$65.40$41.35--
$470.00Dec 18$42.10$46.40$44.25$53.90 06/23$42.15–$68.55$44.25--
$470.00Jan 15$46.50$50.00$48.25$48.11 07/08$45.60–$72.30$48.11--
$460.00Aug 21$26.50$29.60$28.05$34.12 07/10$26.40–$57.35$28.0522
$460.00Sep 18$31.50$35.40$33.45$31.80 07/17$31.75–$61.10$31.80--
$460.00Nov 20$44.10$48.40$46.25$50.00 06/09$44.10–$72.40$46.25--
$460.00Dec 18$47.50$51.70$49.60$51.60 07/10$47.50–$75.30$49.60--
$460.00Jan 15$51.50$55.20$53.35$47.80 07/17$50.70–$78.60$51.50--
$480.00Aug 21$16.50$19.40$17.95$20.50 07/16$16.40–$42.70$17.9594
$480.00Sep 18$21.50$25.20$23.35$21.90 07/17$22.50–$47.35$21.90--
$480.00Nov 20$34.60$38.80$36.70$36.00 07/17$34.50–$58.80$36.00--
$480.00Dec 18$38.00$41.40$39.70$42.40 07/16$37.50–$62.55$39.70--
$480.00Jan 15$41.80$45.10$43.45$41.90 07/17$40.85–$66.25$41.90--
$450.00Aug 21$32.50$35.80$34.15$29.15 07/17$32.45–$65.30$32.50--
$450.00Sep 18$37.50$41.50$39.50$40.70 07/17$37.80–$68.70$39.50--
$450.00Nov 20$49.70$53.90$51.80$48.30 06/05$49.70–$78.75$49.70--
$450.00Dec 18$53.10$57.20$55.15$45.81 05/22$52.90–$81.70$53.10--
$450.00Jan 15$57.30$60.70$59.00$62.59 07/15$56.50–$85.15$59.00--
$490.00Aug 21$12.50$15.30$13.90$14.04 07/17$12.30–$36.75$13.90128
$490.00Sep 18$17.20$21.20$19.20$20.30 07/17$17.70–$40.95$19.20--
$490.00Nov 20$29.50$34.00$31.75$33.30 07/02$29.70–$52.95$31.75--
$490.00Dec 18$33.50$36.90$35.20$34.20 07/17$33.05–$56.80$34.20--
$490.00Jan 15$37.60$40.20$38.90$51.31 06/30$36.55–$60.40$38.90--
$440.00Aug 21$39.70$42.60$41.15$53.77 06/29$39.60–$73.40$41.15--
$440.00Sep 18$44.00$48.50$46.25$55.10 07/10$44.35–$76.30$46.25--
$440.00Jan 15$63.00$66.90$64.95$72.00 06/26$62.20–$91.80$64.95--
$440.00Oct 16$49.90$53.30$51.60--$51.60–$51.60—$49.9064
$500.00Aug 21$8.70$12.00$10.35$9.60 07/17$9.15–$30.70$9.60121
$500.00Sep 18$13.50$17.70$15.60$22.40 07/15$14.30–$35.40$15.60--
$500.00Nov 20$25.50$30.40$27.95$29.50 07/16$25.75–$47.55$27.95--
$500.00Dec 18$29.10$33.50$31.30$29.84 07/17$29.25–$50.70$29.84--
$500.00Jan 15$33.50$36.10$34.80$35.10 07/17$32.20–$55.20$34.80--
$430.00Aug 21$47.60$50.20$48.90$55.25 07/13$46.75–$81.90$48.90--
$510.00Aug 21$6.30$8.90$7.60$13.00 07/14$6.70–$26.00$7.60--
$510.00Sep 18$10.50$14.70$12.60$16.00 07/09$11.15–$30.35$12.60--
$510.00Oct 16$15.00$19.80$17.40$19.50 07/15$15.65–$22.35$17.40--
$510.00Dec 18$25.50$29.90$27.70$32.36 07/10$25.50–$46.00$27.70--
$510.00Jan 15$29.50$33.00$31.25$41.91 06/30$29.05–$50.10$31.2523
$420.00Aug 21$55.50$58.50$57.00$56.48 07/17$54.85–$90.85$56.48--
$420.00Sep 18$58.20$63.00$60.60$68.60 07/13$58.60–$93.35$60.60--
$420.00Jan 15$75.80$79.50$77.65$77.22 07/17$75.20–$106.40$77.22--
$520.00Aug 21$5.20$7.00$6.10$5.71 07/17$5.20–$21.35$5.71--
$520.00Sep 18$8.60$11.80$10.20$10.30 07/17$8.90–$25.55$10.20--
$520.00Oct 16$12.90$17.00$14.95$18.13 07/15$12.75–$18.80$14.95--
$520.00Nov 20$18.80$23.40$21.10$21.22 07/17$19.50–$38.30$21.10--
$520.00Dec 18$22.00$26.50$24.25$31.00 06/22$22.20–$41.25$24.25--
$520.00Jan 15$26.00$29.00$27.50$33.40 07/06$25.20–$45.25$27.50--
$410.00Aug 21$64.10$67.50$65.80$64.60 06/09$63.40–$100.00$64.60--
$530.00Aug 21$2.25$5.40$3.83$7.74 07/10$3.83–$17.45$3.83137
$530.00Sep 18$6.30$9.70$8.00$9.60 07/15$6.95–$21.40$8.00249
$530.00Dec 18$19.50$23.70$21.60$21.50 07/07$19.40–$36.60$21.50--
$400.00Aug 21$73.10$76.40$74.75$66.29 07/17$72.45–$109.00$73.10--
$400.00Sep 18$75.70$79.00$77.35$85.32 07/13$75.30–$110.80$77.35--
$400.00Nov 20$84.20$88.70$86.45$79.50 06/02$84.20–$117.90$84.20--
$400.00Dec 18$86.50$90.80$88.65$76.85 05/20$86.65–$119.60$86.50--
$400.00Jan 15$90.00$94.00$92.00$95.70 07/07$89.55–$122.70$92.00--
$540.00Aug 21$2.05$4.20$3.13$3.75 07/16$2.98–$13.65$3.1375
$540.00Sep 18$4.60$8.00$6.30$8.30 07/13$5.23–$17.85$6.30--
$540.00Oct 16$8.50$11.50$10.00$12.00 07/14$8.70–$13.15$10.001
$540.00Nov 20$13.30$18.00$15.65$20.15 06/23$13.90–$30.00$15.65--
$540.00Dec 18$16.50$21.30$18.90$19.60 07/09$16.60–$32.55$18.90--
$540.00Jan 15$20.00$23.20$21.60$27.00 06/24$19.95–$36.65$21.60--
$390.00Aug 21$81.70$85.50$83.60$82.50 07/17$81.55–$118.40$82.50--
$390.00Nov 20$92.00$96.50$94.25$77.00 06/01$92.20–$126.40$92.00--
$390.00Jan 15$97.60$101.50$99.55$103.41 07/16$97.10–$130.40$99.55--
$550.00Aug 21$0.40$4.60$2.50$3.80 07/10$2.38–$11.20$2.50--
$550.00Dec 18$14.90$18.50$16.70$27.90 06/25$14.65–$29.05$16.70--
$380.00Aug 21$90.30$95.00$92.65$93.40 07/08$91.05–$128.05$92.65--
$380.00Sep 18$93.90$97.50$95.70$109.90 06/30$93.05–$129.40$95.70--
$560.00Aug 21$0.05$5.00$2.53$6.30 07/01$2.40–$8.50$2.53--
$560.00Sep 18$2.40$6.00$4.20$5.85 07/14$3.63–$11.90$4.20--
$560.00Oct 16$5.20$8.70$6.95$6.10 07/13$5.70–$8.90$6.101
$560.00Nov 20$9.30$14.00$11.65$15.33 06/29$10.00–$23.15$11.65--
$560.00Dec 18$12.00$16.60$14.30$14.60 07/16$12.25–$25.40$14.30--
$560.00Jan 15$15.20$19.30$17.25$17.70 07/15$14.90–$29.80$17.25--
$370.00Sep 18$102.30$106.50$104.40$83.40 06/01$102.25–$138.95$102.30--
$370.00Dec 18$110.60$115.00$112.80$130.70 06/22$110.75–$145.20$112.80--
$370.00Jan 15$113.70$117.80$115.75$129.50 07/01$113.10–$147.35$115.75--
$570.00Aug 21$0.05$4.80$2.42$5.90 06/25$2.40–$6.25$2.42--
$570.00Sep 18$1.00$5.00$3.00$6.90 06/30$2.70–$9.75$3.00--
$570.00Dec 18$10.00$14.60$12.30$15.40 07/14$10.85–$22.45$12.30--
$360.00Aug 21$110.20$114.50$112.35$126.69 07/06$110.45–$147.75$112.35--
$360.00Jan 15$122.00$125.90$123.95$152.27 06/25$121.95–$156.65$123.95--
$580.00Aug 21$0.00$4.80$2.40$3.30 06/26$2.32–$5.05$2.40--
$580.00Sep 18$0.30$5.00$2.65$3.50 07/10$2.40–$8.40$2.65--
$580.00Nov 20$6.20$10.50$8.35$8.35 06/12$7.35–$17.65$8.35--
$580.00Dec 18$8.50$13.30$10.90$13.70 06/23$9.40–$19.90$10.90--
$580.00Jan 15$11.10$15.50$13.30$12.50 07/09$11.65–$24.00$12.50--
$350.00Sep 18$120.60$125.50$123.05$157.31 06/25$121.25–$158.25$123.05--
$590.00Sep 18$0.05$5.00$2.53$5.90 06/25$2.05–$6.30$2.53--
$340.00Mar 19$143.50$147.00$145.25$145.15 07/17$142.70–$149.15$145.15--
$600.00Aug 21$0.00$4.80$2.40$3.50 06/25$1.85–$3.40$2.40--
$600.00Sep 18$0.05$4.20$2.13$2.10 07/10$2.13–$5.20$2.10--
$600.00Nov 20$4.20$8.50$6.35$8.14 06/29$5.20–$13.40$6.35--
$600.00Dec 18$5.60$10.50$8.05$9.56 07/09$6.90–$15.30$8.05--
$600.00Jan 15$8.10$11.20$9.65$11.13 07/10$8.60–$18.65$9.65--
$610.00Sep 18$0.05$5.00$2.53$1.00 07/17$1.58–$4.40$1.00--
$610.00Dec 18$4.50$9.20$6.85$8.54 07/09$6.25–$13.10$6.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$19.10$22.10$20.60$21.10 07/17$12.70–$21.75$20.60--
$470.00Sep 18$23.60$27.50$25.55$22.50 07/16$16.05–$26.25$23.60--
$470.00Nov 20$33.50$38.10$35.80$35.00 07/02$23.95–$35.80$35.00--
$470.00Dec 18$36.00$40.20$38.10$34.90 07/13$26.40–$38.10$36.00--
$470.00Jan 15$38.60$41.90$40.25$30.00 06/25$28.70–$40.25$38.60--
$460.00Aug 21$14.90$17.60$16.25$15.80 07/17$10.30–$17.35$15.80--
$460.00Sep 18$19.60$22.70$21.15$21.33 07/17$13.20–$21.75$21.15--
$460.00Nov 20$28.50$33.20$30.85$27.89 07/13$21.20–$31.50$28.50--
$460.00Dec 18$31.50$35.80$33.65$31.13 07/16$23.20–$33.65$31.50--
$460.00Jan 15$34.00$36.90$35.45$32.00 07/13$25.35–$35.45$34.00--
$480.00Aug 21$24.30$27.40$25.85$22.40 07/06$15.90–$26.75$24.30--
$480.00Sep 18$28.70$32.70$30.70$25.00 07/14$19.40–$31.75$28.70--
$480.00Oct 16$33.80$36.80$35.30$34.60 07/17$28.40–$35.45$34.60--
$480.00Nov 20$38.50$42.90$40.70$52.80 06/11$27.90–$40.70$40.70--
$480.00Dec 18$41.50$44.90$43.20$39.30 07/13$30.00–$43.20$41.50--
$480.00Jan 15$44.00$46.90$45.45$44.50 07/17$32.50–$45.45$44.50--
$450.00Aug 21$11.00$13.80$12.40$11.08 07/17$7.95–$13.80$11.08100
$450.00Sep 18$15.00$19.20$17.10$17.00 07/17$11.00–$17.80$17.00--
$450.00Oct 16$19.60$22.70$21.15$20.90 07/17$16.80–$21.35$20.90--
$450.00Nov 20$24.60$29.10$26.85$25.90 07/17$18.55–$26.85$25.90--
$450.00Dec 18$27.50$31.60$29.55$26.50 06/26$20.20–$29.55$27.50--
$450.00Jan 15$29.50$33.20$31.35$27.90 07/13$22.25–$31.35$29.50--
$490.00Aug 21$30.60$33.30$31.95$26.20 07/06$19.15–$32.40$30.60--
$490.00Sep 18$34.50$38.90$36.70$29.00 07/01$22.60–$37.40$34.50--
$490.00Nov 20$44.00$48.70$46.35$45.14 07/17$31.75–$46.35$45.14--
$490.00Dec 18$47.00$51.30$49.15$45.00 07/13$34.00–$49.15$47.00--
$490.00Jan 15$49.50$52.30$50.90$41.20 06/30$36.65–$51.15$49.50--
$440.00Aug 21$7.80$10.70$9.25$9.41 07/17$6.60–$11.05$9.25--
$440.00Sep 18$12.20$15.10$13.65$13.80 07/10$9.30–$14.60$13.65--
$440.00Nov 20$20.50$24.80$22.65$32.90 06/11$15.90–$23.70$22.65--
$440.00Dec 18$23.50$27.40$25.45$23.10 07/16$17.30–$25.45$23.50--
$440.00Jan 15$25.50$29.30$27.40$33.90 06/05$19.10–$27.40$27.40--
$500.00Aug 21$37.40$40.00$38.70$33.00 07/14$23.65–$39.85$37.40--
$500.00Sep 18$41.00$45.10$43.05$33.90 06/30$27.00–$43.65$41.00--
$500.00Nov 20$50.00$54.50$52.25$53.60 06/10$36.20–$52.25$52.25--
$500.00Dec 18$53.00$57.20$55.10$49.70 07/13$38.55–$55.10$53.00--
$500.00Jan 15$55.50$58.40$56.95$53.35 07/16$41.15–$56.95$55.50--
$430.00Aug 21$5.60$8.10$6.85$7.10 07/17$4.65–$8.80$6.8571
$430.00Sep 18$8.60$12.80$10.70$9.10 07/02$7.55–$11.95$9.10--
$430.00Nov 20$17.00$21.50$19.25$18.00 07/17$13.00–$19.45$18.00--
$430.00Dec 18$20.00$23.60$21.80$19.50 07/10$14.40–$22.10$20.00--
$430.00Jan 15$22.00$25.10$23.55$21.00 07/13$16.55–$23.95$22.00--
$510.00Jan 15$61.50$64.70$63.10$59.35 07/16$46.05–$63.10$61.50--
$420.00Aug 21$3.90$6.10$5.00$5.62 07/17$3.50–$7.20$5.00--
$420.00Sep 18$6.50$10.90$8.70$8.40 07/17$6.25–$9.55$8.40--
$420.00Nov 20$14.00$18.50$16.25$24.70 06/11$11.05–$17.30$16.25--
$420.00Dec 18$17.10$20.40$18.75$17.00 07/13$12.75–$19.05$17.1011
$420.00Jan 15$18.50$21.90$20.20$18.10 07/13$14.25–$20.90$18.50--
$520.00Nov 20$63.50$68.00$65.75$66.30 06/10$46.10–$65.75$65.75--
$520.00Dec 18$66.00$70.30$68.15$62.30 07/13$48.50–$68.15$66.00--
$520.00Jan 15$68.00$71.40$69.70$52.60 06/25$51.00–$69.70$68.00--
$410.00Aug 21$2.45$4.70$3.58$4.17 07/17$2.70–$5.80$3.5865
$410.00Sep 18$5.40$8.30$6.85$6.80 06/26$5.00–$7.80$6.80--
$410.00Nov 20$11.50$16.00$13.75$15.00 07/08$9.40–$14.10$13.75--
$410.00Dec 18$14.00$17.80$15.90$15.30 06/23$10.65–$16.20$15.30--
$410.00Jan 15$15.50$19.60$17.55$18.50 07/08$12.25–$17.90$17.55--
$530.00Aug 21$60.50$64.40$62.45$80.60 06/11$39.40–$64.10$62.45--
$530.00Sep 18$63.50$67.00$65.25$76.40 06/11$43.00–$66.50$65.25--
$400.00Aug 21$1.50$3.90$2.70$1.97 07/15$2.00–$4.65$1.97--
$400.00Sep 18$3.80$6.50$5.15$4.90 07/06$4.00–$6.35$4.90--
$400.00Nov 20$9.10$13.80$11.45$12.86 07/08$7.85–$12.35$11.45--
$400.00Dec 18$11.50$15.50$13.50$20.10 06/11$9.15–$13.70$13.50--
$400.00Jan 15$13.40$17.10$15.25$13.30 07/13$10.55–$15.25$13.40--
$540.00Sep 18$71.80$75.90$73.85$63.20 06/30$49.50–$75.10$71.80--
$540.00Dec 18$80.50$84.90$82.70$97.10 06/11$60.35–$82.85$82.70--
$390.00Aug 21$0.05$3.60$1.83$3.29 07/17$1.83–$3.55$1.83--
$390.00Sep 18$2.25$5.80$4.03$6.80 06/09$3.23–$5.20$4.03--
$390.00Nov 20$7.00$11.90$9.45$9.00 06/26$6.75–$10.30$9.00--
$390.00Dec 18$9.10$13.70$11.40$15.30 06/12$7.50–$11.90$11.40--
$390.00Jan 15$11.00$14.80$12.90$18.10 06/11$9.20–$13.00$12.90--
$390.00Mar 19$15.50$19.40$17.45$15.70 07/16$15.50–$17.45$15.70--
$550.00Oct 16$82.90$86.90$84.90$82.70 07/10$73.65–$85.80$82.90--
$380.00Aug 21$0.05$4.80$2.42$5.40 06/10$2.15–$2.73$2.42--
$380.00Sep 18$1.20$5.00$3.10$3.60 07/02$2.63–$4.18$3.10--
$380.00Oct 16$2.80$7.50$5.15$4.10 07/16$3.85–$5.15$4.10--
$380.00Nov 20$6.00$10.30$8.15$5.90 07/15$5.50–$8.45$6.00--
$380.00Dec 18$7.50$11.60$9.55$8.30 06/18$6.95–$9.55$8.30--
$380.00Jan 15$8.80$12.20$10.50$9.60 07/15$7.75–$10.95$9.60--
$560.00Sep 18$89.60$94.50$92.05$78.61 06/18$64.00–$93.30$89.60--
$560.00Dec 18$96.00$100.60$98.30$105.20 06/09$73.05–$98.80$98.30--
$370.00Aug 21$0.05$5.00$2.53$1.20 07/02$0.95–$2.53$1.20--
$370.00Sep 18$0.10$5.00$2.55$2.94 06/29$2.43–$3.35$2.55--
$370.00Dec 18$6.10$10.00$8.05$6.70 06/22$5.55–$8.35$6.70--
$370.00Jan 15$7.20$11.10$9.15$8.10 07/13$6.90–$9.45$8.10--
$570.00Aug 21$97.80$102.50$100.15$90.00 07/07$69.40–$101.95$97.80--
$570.00Dec 18$104.50$108.80$106.65$113.40 06/09$80.45–$107.30$106.65--
$360.00Aug 21$0.05$3.20$1.63$1.00 06/26$1.35–$2.53$1.00--
$360.00Oct 16$0.75$5.50$3.13$2.80 07/16$2.55–$3.35$2.80--
$360.00Nov 20$3.00$7.50$5.25$9.40 06/11$3.70–$5.75$5.25--
$360.00Dec 18$4.50$8.60$6.55$8.62 06/04$4.30–$7.25$6.55--
$360.00Jan 15$5.50$10.00$7.75$6.50 07/13$5.85–$8.40$6.50--
$580.00Sep 18$108.00$112.90$110.45$122.00 06/12$80.00–$112.25$110.45--
$580.00Jan 15$114.00$118.20$116.10$114.00 07/10$89.75–$117.15$114.00--
$350.00Aug 21$0.00$4.80$2.40$0.70 06/29$1.63–$2.53$0.70--
$350.00Nov 20$2.00$6.60$4.30$3.84 07/17$3.10–$4.85$3.84--
$350.00Jan 15$4.20$8.80$6.50$5.30 07/15$5.05–$6.95$5.30--
$590.00Sep 18$118.00$122.40$120.20$110.00 07/07$88.90–$122.10$118.00--
$340.00Aug 21$0.00$4.80$2.40$1.78 07/17$1.78–$2.40$1.78--
$340.00Dec 18$2.00$6.80$4.40$3.73 06/17$2.93–$4.60$3.73--
$340.00Jan 15$3.00$7.70$5.35$8.40 06/11$3.90–$5.90$5.35--

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 175
Total Puts 26
Put/Call Ratio 0.15
Net Difference 149

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,265
Total Puts 1,442
Average Put/Call Ratio 1.38
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