Tour v390
TT
TRANE TECHNOLOGIES P
$473.60 +0.79%
$474.25 (+0.14%)🌙
as of 07/22 09:10 PM
(7/21 19:10) ◀
|
Wednesday, July 22, 2026 (9:10pm)
January 2026
|
▶ (7/23 19:13)
◀ 7/22 21:10 ▶

Option Volume

Detail
ℹ
Current (07/22) 123
Calls: 84 (68%)
Puts: 39 (32%)
Prior (07/21) 201
Calls: 175 (87%)
Puts: 26 (13%)
Current vs Prior -38.81%
Calls: -52.00% (Calls)
Puts: +50.00% (Puts)
Prior 7-Day Total 2,212
Calls: 1,320 (60%)
Puts: 892 (40%)
Prior 7-Day Average 316
Calls: 188 (60%)
Puts: 127 (40%)
Current vs Prior 7-Day Avg -61.08%
Calls: -55.45%
Puts: -69.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $152.8K
Calls: $104.7K (68%)
Puts: $48.1K (32%)
Prior (07/21) $471.0K
Calls: $437.4K (93%)
Puts: $33.7K (7%)
Current vs Prior -67.55%
Calls: -76.06%
Puts: +42.96%
Prior 7-Day Total $4.82M
Calls: $3.30M (69%)
Puts: $1.51M (31%)
Prior 7-Day Average $688.4K
Calls: $472.1K (69%)
Puts: $216.3K (31%)
Current vs Prior 7-Day Avg -77.80%
Calls: -77.82%
Puts: -77.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.46
Prior (07/21) 0.15
Current vs Prior +212.50%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -35.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 2,790
Calls: 1,959 (70%)
Puts: 831 (30%)
Prior (07/21) 1,247
Calls: 1,000 (80%)
Puts: 247 (20%)
Current vs Prior +123.74%
Prior 7-Day Total 17,812
Calls: 10,323 (58%)
Puts: 7,489 (42%)
Prior 7-Day Average 2,544
Calls: 1,474 (58%)
Puts: 1,069 (42%)
Current vs Prior 7-Day Avg +9.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.04% | 12.52%
Prior 10.35% | 12.56%
Current vs Prior -3.03% | -0.28%
Prior 7-Day Avg 6.44% | 11.16%
Current vs 7-Day Avg +55.86% | +12.16%
Prior 7-Day Eod 10.35% | 12.56%
Current vs 7-Day Eod -3.03% | -0.28%
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

Moderately bullish flow with 68% call dollar volume ($104.7K). Light premium activity with dollar volume down 68% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (84 calls vs 39 puts). P/C ratio rising 212% - increased hedging/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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 1 found (avg delta 0.55, highest 0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2122.7025.50$24.1011.6%20.5586
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 72, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 215.107.40$6.2536.8%330.22367
$470.00Aug 2122.7025.50$24.1011.6%20.5586
$490.00Aug 2113.5015.90$14.7016.3%20.41129
$500.00Aug 219.8012.30$11.0522.6%20.34188
$480.00Aug 2117.6020.40$19.0014.7%10.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2113.2015.50$14.3516.0%120.37541
$450.00Aug 2110.0011.80$10.9016.5%110.30102
$430.00Aug 215.306.70$6.0023.3%20.1973
$410.00Aug 212.005.20$3.6088.9%10.12--
$420.00Aug 213.005.10$4.0551.9%10.14--

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 21.22, avg 5.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$540.00Aug 21$0.53$9.47$0.5317.87$530.53
$520.00$530.00Aug 21$2.12$7.88$2.123.72$522.12
$510.00$520.00Aug 21$2.35$7.65$2.353.26$512.35
$500.00$510.00Aug 21$2.45$7.55$2.453.08$502.45
$490.00$500.00Aug 21$3.65$6.35$3.651.74$493.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 21$0.45$9.55$0.4521.22$419.55
$430.00$420.00Aug 21$1.95$8.05$1.954.13$428.05
$440.00$430.00Aug 21$2.20$7.80$2.203.55$437.80
$450.00$440.00Aug 21$2.70$7.30$2.702.70$447.30
$460.00$450.00Aug 21$3.45$6.55$3.451.90$456.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.04, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Aug 21$5.10$5.10$4.901.04$475.10
$480.00$490.00Aug 21$4.30$4.30$5.700.75$484.30
$490.00$500.00Aug 21$3.65$3.65$6.350.57$493.65
$500.00$510.00Aug 21$2.45$2.45$7.550.32$502.45
$510.00$520.00Aug 21$2.35$2.35$7.650.31$512.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 21$4.20$4.20$5.800.72$465.80
$460.00$450.00Aug 21$3.45$3.45$6.550.53$456.55
$450.00$440.00Aug 21$2.70$2.70$7.300.37$447.30
$440.00$430.00Aug 21$2.20$2.20$7.800.28$437.80
$430.00$420.00Aug 21$1.95$1.95$8.050.24$428.05

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. 1 found (cheapest 9.01% of stock, avg 9.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$24.10$18.55$42.65$427.35$512.659.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.59% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$430.00Aug 21$6.25$6.00$12.25$417.75$532.25
$520.00$440.00Aug 21$6.25$8.20$14.45$425.55$534.45
$510.00$430.00Aug 21$8.60$6.00$14.60$415.40$524.60
$510.00$440.00Aug 21$8.60$8.20$16.80$423.20$526.80
$500.00$430.00Aug 21$11.05$6.00$17.05$412.95$517.05
$520.00$450.00Aug 21$6.25$10.90$17.15$432.85$537.15
$500.00$440.00Aug 21$11.05$8.20$19.25$420.75$519.25
$510.00$450.00Aug 21$8.60$10.90$19.50$430.50$529.50
$520.00$460.00Aug 21$6.25$14.35$20.60$439.40$540.60
$490.00$430.00Aug 21$14.70$6.00$20.70$409.30$510.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 5.90, avg credit $5.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Aug 21$8.55$1.455.90$451.45$478.55
460/470480/490Aug 21$8.50$1.505.67$461.50$488.50
460/470490/500Aug 21$7.85$2.153.65$462.15$497.85
440/450470/480Aug 21$7.80$2.203.55$442.20$477.80
450/460480/490Aug 21$7.75$2.253.44$452.25$487.75
430/440470/480Aug 21$7.30$2.702.70$432.70$477.30
450/460490/500Aug 21$7.10$2.902.45$452.90$497.10
420/430470/480Aug 21$7.05$2.952.39$422.95$477.05
440/450480/490Aug 21$7.00$3.002.33$443.00$487.00
460/470500/510Aug 21$6.65$3.351.99$463.35$506.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.10$9.9099.00
$510.00$520.00$530.00Aug 21$0.23$9.7742.48
$480.00$490.00$500.00Aug 21$0.65$9.3514.38
$470.00$480.00$490.00Aug 21$0.80$9.2011.50
$490.00$500.00$510.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.25$9.7539.00
$430.00$440.00$450.00Aug 21$0.50$9.5019.00
$440.00$450.00$460.00Aug 21$0.75$9.2512.33
$450.00$460.00$470.00Aug 21$0.75$9.2512.33
$410.00$420.00$430.00Aug 21$1.50$8.505.67

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 $-2.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Aug 21-$2.01$7.99
$530.00$540.001:2Aug 21-$3.07$6.93
$510.00$520.001:2Aug 21-$3.90$6.10
$500.00$510.001:2Aug 21-$6.15$3.85
$490.00$500.001:2Aug 21-$7.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$2.10$7.90
$420.00$410.001:2Aug 21-$3.15$6.85
$440.00$430.001:2Aug 21-$3.80$6.20
$450.00$440.001:2Aug 21-$5.50$4.50
$460.00$450.001:2Aug 21-$7.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.72%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$17.600.481.4%3.72%5.07%1--
$490.00Aug 21$13.500.413.5%2.85%6.31%2129
$500.00Aug 21$9.800.345.6%2.07%7.64%2188
$510.00Aug 21$7.700.287.7%1.63%9.31%1121
$520.00Aug 21$5.100.229.8%1.08%10.87%33367
$530.00Aug 21$2.750.1611.9%0.58%12.49%1--
$540.00Aug 21$2.200.1414.0%0.46%14.48%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. 199 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 $500.00 12-18 call last traded $29.84 on 07/17 (now $31.70/$34.90) — try a limit near $31.70. Also watch the $480.00 09-18 call last traded $21.90 on 07/17 (now $24.20/$26.80) — try a limit near $24.20; the $470.00 08-21 call last traded $25.22 on 07/16 (now $22.70/$25.50) — try a limit near $24.10. Most tradeable put: the $470.00 08-21 put last traded $21.10 on 07/17 (now $17.40/$19.70) — try a limit near $18.55.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$22.70$25.50$24.10$25.22 07/16$21.25–$50.05$24.1086
$470.00Sep 18$28.90$31.60$30.25$27.72 07/17$26.65–$53.80$28.90--
$470.00Nov 20$41.00$45.20$43.10$43.95 07/16$38.75–$65.40$43.10--
$470.00Dec 18$44.50$49.00$46.75$53.90 06/23$42.15–$68.55$46.75--
$470.00Jan 15$49.00$51.80$50.40$48.11 07/08$45.60–$72.30$49.00--
$480.00Aug 21$17.60$20.40$19.00$20.50 07/16$16.40–$42.70$19.00--
$480.00Sep 18$24.20$26.80$25.50$21.90 07/17$22.50–$47.35$24.20278
$480.00Nov 20$36.00$40.20$38.10$36.00 07/17$34.50–$58.80$36.00--
$480.00Dec 18$40.50$43.70$42.10$42.40 07/16$37.50–$62.55$42.10--
$480.00Jan 15$43.80$47.40$45.60$41.90 07/17$40.85–$66.25$43.80--
$460.00Aug 21$28.40$31.20$29.80$34.12 07/10$26.40–$57.35$29.80--
$460.00Sep 18$34.40$36.90$35.65$31.80 07/17$31.75–$61.10$34.40--
$460.00Nov 20$46.30$50.70$48.50$50.00 06/09$44.10–$72.40$48.50--
$460.00Dec 18$49.60$54.30$51.95$51.60 07/10$47.50–$75.30$51.60--
$460.00Jan 15$54.20$57.20$55.70$47.80 07/17$50.70–$78.60$54.20--
$490.00Aug 21$13.50$15.90$14.70$14.04 07/17$12.30–$36.75$14.04129
$490.00Sep 18$19.90$22.40$21.15$20.30 07/17$17.70–$40.95$20.30387
$490.00Nov 20$31.00$35.60$33.30$33.30 07/02$29.70–$52.95$33.30--
$490.00Dec 18$35.90$39.10$37.50$34.20 07/17$33.05–$56.80$35.90--
$490.00Jan 15$39.10$43.00$41.05$51.31 06/30$36.55–$60.40$41.05--
$450.00Aug 21$34.80$37.70$36.25$29.15 07/17$32.45–$65.30$34.80--
$450.00Sep 18$40.50$43.40$41.95$40.70 07/17$37.80–$68.70$40.70--
$450.00Nov 20$52.00$56.50$54.25$48.30 06/05$49.70–$78.75$52.00--
$450.00Dec 18$55.50$60.00$57.75$45.81 05/22$52.90–$81.70$55.50--
$450.00Jan 15$60.00$63.30$61.65$62.59 07/15$56.50–$85.15$61.65--
$500.00Aug 21$9.80$12.30$11.05$9.60 07/17$9.15–$30.70$9.80188
$500.00Sep 18$16.10$18.60$17.35$22.40 07/15$14.30–$35.40$17.35--
$500.00Nov 20$27.00$31.50$29.25$29.50 07/16$25.75–$47.55$29.25--
$500.00Dec 18$31.70$34.90$33.30$29.84 07/17$29.25–$50.70$31.70143
$500.00Jan 15$35.00$37.80$36.40$35.10 07/17$32.20–$55.20$35.10--
$440.00Aug 21$42.20$44.80$43.50$53.77 06/29$39.60–$73.40$43.50--
$440.00Sep 18$47.20$50.20$48.70$55.10 07/10$44.35–$76.30$48.70--
$440.00Jan 15$66.00$69.30$67.65$72.00 06/26$62.20–$91.80$67.65--
$510.00Aug 21$7.70$9.50$8.60$13.00 07/14$6.70–$26.00$8.60121
$510.00Sep 18$12.80$15.30$14.05$16.00 07/09$11.15–$30.35$14.05--
$510.00Oct 16$16.10$20.90$18.50$19.50 07/15$15.65–$22.35$18.50--
$510.00Dec 18$27.80$30.90$29.35$32.36 07/10$25.50–$46.00$29.35--
$510.00Jan 15$31.50$34.20$32.85$41.91 06/30$29.05–$50.10$32.85--
$430.00Aug 21$50.00$52.70$51.35$55.25 07/13$46.75–$81.90$51.35--
$520.00Aug 21$5.10$7.40$6.25$5.71 07/17$5.20–$21.35$5.71367
$520.00Sep 18$9.90$12.50$11.20$10.30 07/17$8.90–$25.55$10.30185
$520.00Oct 16$13.30$18.00$15.65$18.13 07/15$12.75–$18.80$15.65--
$520.00Nov 20$20.00$24.00$22.00$21.22 07/17$19.50–$38.30$21.22--
$520.00Dec 18$23.50$28.10$25.80$31.00 06/22$22.20–$41.25$25.80--
$520.00Jan 15$27.50$31.10$29.30$33.40 07/06$25.20–$45.25$29.30--
$420.00Aug 21$58.40$62.00$60.20$56.48 07/17$54.85–$90.85$58.40--
$420.00Sep 18$62.40$64.90$63.65$68.60 07/13$58.60–$93.35$63.65--
$420.00Jan 15$79.20$82.40$80.80$77.22 07/17$75.20–$106.40$79.20--
$530.00Aug 21$2.75$5.50$4.13$7.74 07/10$3.83–$17.45$4.13--
$530.00Sep 18$8.50$9.90$9.20$9.60 07/15$6.95–$21.40$9.20--
$530.00Dec 18$20.50$25.00$22.75$21.50 07/07$19.40–$36.60$21.50--
$410.00Aug 21$67.30$70.40$68.85$64.60 06/09$63.40–$100.00$67.30--
$540.00Aug 21$2.20$5.00$3.60$3.75 07/16$2.98–$13.65$3.6075
$540.00Sep 18$5.50$8.60$7.05$8.30 07/13$5.23–$17.85$7.05--
$540.00Oct 16$9.50$12.70$11.10$12.00 07/14$8.70–$13.15$11.10--
$540.00Nov 20$14.30$18.80$16.55$20.15 06/23$13.90–$30.00$16.55--
$540.00Dec 18$17.60$22.20$19.90$19.60 07/09$16.60–$32.55$19.60--
$540.00Jan 15$21.30$25.10$23.20$27.00 06/24$19.95–$36.65$23.20--
$400.00Aug 21$75.90$79.40$77.65$66.29 07/17$72.45–$109.00$75.90--
$400.00Sep 18$78.50$82.20$80.35$85.32 07/13$75.30–$110.80$80.35--
$400.00Nov 20$87.00$91.50$89.25$79.50 06/02$84.20–$117.90$87.00--
$400.00Dec 18$89.50$93.90$91.70$76.85 05/20$86.65–$119.60$89.50--
$400.00Jan 15$93.40$96.90$95.15$95.70 07/07$89.55–$122.70$95.15--
$550.00Aug 21$1.60$3.40$2.50$3.80 07/10$2.38–$11.20$2.50--
$550.00Dec 18$15.00$19.70$17.35$27.90 06/25$14.65–$29.05$17.35--
$390.00Aug 21$85.20$89.00$87.10$82.50 07/17$81.55–$118.40$85.20--
$390.00Nov 20$95.00$99.50$97.25$77.00 06/01$92.20–$126.40$95.00--
$390.00Jan 15$100.50$104.50$102.50$103.41 07/16$97.10–$130.40$102.50--
$560.00Aug 21$0.05$4.40$2.23$6.30 07/01$2.23–$8.50$2.23--
$560.00Sep 18$2.65$6.40$4.53$5.85 07/14$3.63–$11.90$4.53--
$560.00Oct 16$5.80$8.90$7.35$6.10 07/13$5.70–$8.90$6.10--
$560.00Nov 20$9.90$14.50$12.20$15.33 06/29$10.00–$23.15$12.20--
$560.00Dec 18$13.00$17.50$15.25$14.60 07/16$12.25–$25.40$14.60--
$560.00Jan 15$16.40$19.40$17.90$17.70 07/15$14.90–$29.80$17.70--
$380.00Aug 21$94.00$98.50$96.25$93.40 07/08$91.05–$128.05$94.00--
$380.00Sep 18$97.30$100.40$98.85$109.90 06/30$93.05–$129.40$98.85--
$570.00Aug 21$0.05$3.70$1.88$5.90 06/25$1.88–$6.25$1.88--
$570.00Sep 18$1.70$5.50$3.60$6.90 06/30$2.70–$9.75$3.60--
$570.00Dec 18$11.10$15.50$13.30$15.40 07/14$10.85–$22.45$13.30--
$370.00Sep 18$105.20$109.80$107.50$83.40 06/01$102.25–$138.95$105.20--
$370.00Dec 18$113.50$117.80$115.65$130.70 06/22$110.75–$145.20$115.65--
$370.00Jan 15$117.00$120.80$118.90$129.50 07/01$113.10–$147.35$118.90--
$580.00Aug 21$0.05$3.90$1.98$3.30 06/26$1.98–$5.05$1.98--
$580.00Sep 18$0.95$4.60$2.78$3.50 07/10$2.40–$8.40$2.78--
$580.00Nov 20$6.80$11.30$9.05$8.35 06/12$7.35–$17.65$8.35--
$580.00Dec 18$9.20$13.80$11.50$13.70 06/23$9.40–$19.90$11.50--
$580.00Jan 15$12.20$15.90$14.05$12.50 07/09$11.65–$24.00$12.50--
$360.00Aug 21$113.10$117.70$115.40$126.69 07/06$110.45–$147.75$115.40--
$360.00Jan 15$125.30$129.00$127.15$152.27 06/25$121.95–$156.65$127.15--
$590.00Sep 18$0.30$4.60$2.45$5.90 06/25$2.05–$6.30$2.45--
$350.00Sep 18$124.50$128.70$126.60$157.31 06/25$121.25–$158.25$126.60--
$600.00Aug 21$0.00$3.90$1.95$3.50 06/25$1.95–$3.40$1.95--
$600.00Sep 18$0.05$4.40$2.23$2.10 07/10$2.13–$5.20$2.10--
$600.00Nov 20$4.40$8.90$6.65$8.14 06/29$5.20–$13.40$6.65--
$600.00Dec 18$6.40$10.90$8.65$9.56 07/09$6.90–$15.30$8.65--
$600.00Jan 15$9.00$12.10$10.55$11.13 07/10$8.60–$18.65$10.55--
$340.00Mar 19$146.50$150.80$148.65$145.15 07/17$142.70–$149.15$146.50--
$610.00Sep 18$0.05$4.80$2.42$1.00 07/17$1.58–$4.40$1.00--
$610.00Dec 18$5.10$9.80$7.45$8.54 07/09$6.25–$13.10$7.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$17.40$19.70$18.55$21.10 07/17$12.70–$21.75$18.5531
$470.00Sep 18$22.30$25.50$23.90$22.50 07/16$16.05–$26.25$22.50--
$470.00Nov 20$32.00$36.30$34.15$35.00 07/02$23.95–$35.80$34.15--
$470.00Dec 18$34.60$38.90$36.75$34.90 07/13$26.40–$38.10$34.90--
$470.00Jan 15$37.60$40.10$38.85$30.00 06/25$28.70–$40.25$37.60--
$480.00Aug 21$22.30$24.60$23.45$22.40 07/06$15.90–$26.75$22.40--
$480.00Sep 18$27.40$30.70$29.05$25.00 07/14$19.40–$31.75$27.40--
$480.00Oct 16$31.00$35.20$33.10$34.60 07/17$28.40–$35.45$33.10--
$480.00Nov 20$37.00$41.30$39.15$52.80 06/11$27.90–$40.70$39.15--
$480.00Dec 18$40.10$43.90$42.00$39.30 07/13$30.00–$43.20$40.10--
$480.00Jan 15$42.50$45.60$44.05$44.50 07/17$32.50–$45.45$44.05--
$460.00Aug 21$13.20$15.50$14.35$15.80 07/17$10.30–$17.35$14.35541
$460.00Sep 18$17.90$20.80$19.35$21.33 07/17$13.20–$21.75$19.35--
$460.00Nov 20$27.50$31.60$29.55$27.89 07/13$21.20–$31.50$27.89--
$460.00Dec 18$30.00$34.50$32.25$31.13 07/16$23.20–$33.65$31.13--
$460.00Jan 15$33.00$35.90$34.45$32.00 07/13$25.35–$35.45$33.00--
$490.00Aug 21$28.00$30.30$29.15$26.20 07/06$19.15–$32.40$28.00--
$490.00Sep 18$33.60$36.20$34.90$29.00 07/01$22.60–$37.40$33.60--
$490.00Nov 20$42.20$46.80$44.50$45.14 07/17$31.75–$46.35$44.50--
$490.00Dec 18$45.60$48.80$47.20$45.00 07/13$34.00–$49.15$45.60--
$490.00Jan 15$47.50$51.20$49.35$41.20 06/30$36.65–$51.15$47.50--
$450.00Aug 21$10.00$11.80$10.90$11.08 07/17$7.95–$13.70$10.90102
$450.00Sep 18$14.00$17.10$15.55$17.00 07/17$11.00–$17.80$15.55--
$450.00Oct 16$17.50$21.90$19.70$20.90 07/17$16.80–$21.35$19.70--
$450.00Nov 20$23.10$27.40$25.25$25.90 07/17$18.55–$26.85$25.25--
$450.00Dec 18$26.00$30.40$28.20$26.50 06/26$20.20–$29.55$26.50--
$450.00Jan 15$28.00$32.10$30.05$27.90 07/13$22.25–$31.35$28.00--
$500.00Aug 21$34.70$36.70$35.70$33.00 07/14$23.65–$39.85$34.70--
$500.00Sep 18$39.40$42.30$40.85$33.90 06/30$27.00–$43.65$39.40--
$500.00Nov 20$48.00$52.10$50.05$53.60 06/10$36.20–$52.25$50.05--
$500.00Dec 18$51.60$54.40$53.00$49.70 07/13$38.55–$55.10$51.60--
$500.00Jan 15$53.00$57.00$55.00$53.35 07/16$41.15–$56.95$53.35--
$440.00Aug 21$7.50$8.90$8.20$9.41 07/17$6.60–$10.65$8.2084
$440.00Sep 18$11.60$13.50$12.55$13.80 07/10$9.30–$14.60$12.55--
$440.00Nov 20$19.50$23.80$21.65$32.90 06/11$15.90–$23.70$21.65--
$440.00Dec 18$22.00$26.80$24.40$23.10 07/16$17.30–$25.45$23.10--
$440.00Jan 15$24.50$28.20$26.35$33.90 06/05$19.10–$27.40$26.35--
$510.00Jan 15$59.50$63.30$61.40$59.35 07/16$46.05–$63.10$59.50--
$430.00Aug 21$5.30$6.70$6.00$7.10 07/17$4.65–$8.50$6.0073
$430.00Sep 18$9.10$11.30$10.20$9.10 07/02$7.55–$11.70$9.10--
$430.00Nov 20$16.50$20.50$18.50$18.00 07/17$13.00–$19.45$18.00--
$430.00Dec 18$19.00$23.20$21.10$19.50 07/10$14.40–$22.10$19.50--
$430.00Jan 15$21.00$25.10$23.05$21.00 07/13$16.55–$23.95$21.00--
$520.00Nov 20$61.00$65.60$63.30$66.30 06/10$46.10–$65.75$63.30--
$520.00Dec 18$63.50$68.30$65.90$62.30 07/13$48.50–$68.15$63.50--
$520.00Jan 15$65.50$69.60$67.55$52.60 06/25$51.00–$69.70$65.50--
$420.00Aug 21$3.00$5.10$4.05$5.62 07/17$3.50–$6.65$4.05--
$420.00Sep 18$6.30$9.10$7.70$8.40 07/17$6.25–$9.55$7.70--
$420.00Nov 20$13.50$17.70$15.60$24.70 06/11$11.05–$17.30$15.60--
$420.00Dec 18$16.00$19.60$17.80$17.00 07/13$12.75–$19.05$17.00--
$420.00Jan 15$18.20$21.90$20.05$18.10 07/13$14.25–$20.90$18.20--
$530.00Aug 21$58.00$61.00$59.50$80.60 06/11$39.40–$64.10$59.50--
$530.00Sep 18$61.00$64.50$62.75$76.40 06/11$43.00–$66.50$62.75--
$410.00Aug 21$2.00$5.20$3.60$4.17 07/17$2.70–$5.20$3.60--
$410.00Sep 18$4.30$7.60$5.95$6.80 06/26$5.00–$7.45$5.95--
$410.00Nov 20$11.00$15.20$13.10$15.00 07/08$9.40–$14.10$13.10--
$410.00Dec 18$13.00$17.20$15.10$15.30 06/23$10.65–$16.20$15.10--
$410.00Jan 15$15.50$18.90$17.20$18.50 07/08$12.25–$17.90$17.20--
$540.00Sep 18$69.30$73.50$71.40$63.20 06/30$49.50–$75.10$69.30--
$540.00Dec 18$78.00$82.50$80.25$97.10 06/11$60.35–$82.85$80.25--
$400.00Aug 21$0.65$4.40$2.53$1.97 07/15$2.00–$4.13$1.97--
$400.00Sep 18$3.30$6.60$4.95$4.90 07/06$4.00–$6.10$4.90--
$400.00Nov 20$8.50$13.00$10.75$12.86 07/08$7.85–$12.35$10.75--
$400.00Dec 18$10.50$14.80$12.65$20.10 06/11$9.15–$13.70$12.65--
$400.00Jan 15$12.80$16.50$14.65$13.30 07/13$10.55–$15.25$13.30--
$550.00Oct 16$80.40$83.50$81.95$82.70 07/10$73.65–$85.80$81.95--
$390.00Aug 21$0.05$3.60$1.83$3.29 07/17$1.83–$3.18$1.83--
$390.00Sep 18$3.00$5.50$4.25$6.80 06/09$3.23–$4.95$4.25--
$390.00Nov 20$6.50$11.10$8.80$9.00 06/26$6.75–$10.30$8.80--
$390.00Dec 18$8.50$12.90$10.70$15.30 06/12$7.50–$11.90$10.70--
$390.00Jan 15$10.60$14.50$12.55$18.10 06/11$9.20–$13.00$12.55--
$390.00Mar 19$15.50$18.40$16.95$15.70 07/16$15.50–$17.45$15.70--
$560.00Sep 18$86.80$91.00$88.90$78.61 06/18$64.00–$93.30$86.80--
$560.00Dec 18$93.50$98.00$95.75$105.20 06/09$73.05–$98.80$95.75--
$380.00Aug 21$0.05$4.00$2.03$5.40 06/10$2.03–$2.73$2.03--
$380.00Sep 18$2.25$4.20$3.23$3.60 07/02$2.63–$3.83$3.23--
$380.00Oct 16$2.20$6.70$4.45$4.10 07/16$3.85–$5.15$4.10--
$380.00Nov 20$5.30$9.60$7.45$5.90 07/15$5.50–$8.45$5.90--
$380.00Dec 18$7.00$10.30$8.65$8.30 06/18$6.95–$9.55$8.30--
$380.00Jan 15$8.90$12.10$10.50$9.60 07/15$7.75–$10.95$9.60--
$570.00Aug 21$94.70$99.00$96.85$90.00 07/07$69.40–$101.95$94.70--
$570.00Dec 18$101.50$105.70$103.60$113.40 06/09$80.45–$107.30$103.60--
$370.00Aug 21$0.05$4.80$2.42$1.20 07/02$0.95–$2.53$1.20--
$370.00Sep 18$0.75$4.50$2.63$2.94 06/29$2.43–$3.18$2.63--
$370.00Dec 18$5.50$9.10$7.30$6.70 06/22$5.55–$8.35$6.70--
$370.00Jan 15$7.30$10.70$9.00$8.10 07/13$6.90–$9.40$8.10--
$580.00Sep 18$105.60$109.50$107.55$122.00 06/12$80.00–$112.25$107.55--
$580.00Jan 15$111.40$115.10$113.25$114.00 07/10$89.75–$117.15$113.25--
$360.00Aug 21$0.00$4.80$2.40$1.00 06/26$1.35–$2.53$1.00--
$360.00Oct 16$0.55$5.00$2.78$2.80 07/16$2.55–$3.35$2.78--
$360.00Nov 20$2.50$6.50$4.50$9.40 06/11$3.70–$5.75$4.50--
$360.00Dec 18$4.00$8.00$6.00$8.62 06/04$4.30–$6.90$6.00--
$360.00Jan 15$5.60$9.50$7.55$6.50 07/13$5.85–$7.85$6.50--
$590.00Sep 18$115.00$119.30$117.15$110.00 07/07$88.90–$122.10$115.00--
$350.00Aug 21$0.00$4.80$2.40$0.70 06/29$1.63–$2.53$0.70--
$350.00Nov 20$1.50$6.00$3.75$3.84 07/17$3.10–$4.85$3.75--
$350.00Jan 15$4.10$8.30$6.20$5.30 07/15$5.05–$6.75$5.30--
$340.00Aug 21$0.00$3.70$1.85$1.78 07/17$1.85–$2.40$1.78--
$340.00Dec 18$2.00$6.00$4.00$3.73 06/17$2.93–$4.60$3.73--
$340.00Jan 15$3.10$7.10$5.10$8.40 06/11$3.90–$5.90$5.10--

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 84
Total Puts 39
Put/Call Ratio 0.46
Net Difference 45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,320
Total Puts 892
Average Put/Call Ratio 0.72
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