Tour v397
TT
TRANE TECHNOLOGIES P
$480.99 +0.27%
$479.72 (-0.26%)🌅
as of 07/25 04:02 AM
(7/23 19:13) ◀
|
Friday, July 24, 2026 (4:02am)
January 2026
|
▶ (7/27 19:12)
◀ 7/24 04:02 ▶

Option Volume

Detail
ℹ
Current (07/25) 262
Calls: 142 (54%)
Puts: 120 (46%)
Prior (07/23) 270
Calls: 255 (94%)
Puts: 15 (6%)
Current vs Prior -2.96%
Calls: -44.31% (Calls)
Puts: +700.00% (Puts)
Prior 7-Day Total 2,099
Calls: 1,368 (65%)
Puts: 731 (35%)
Prior 7-Day Average 299
Calls: 195 (65%)
Puts: 104 (35%)
Current vs Prior 7-Day Avg -12.63%
Calls: -27.34%
Puts: +14.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $642.7K
Calls: $484.2K (75%)
Puts: $158.5K (25%)
Prior (07/23) $449.4K
Calls: $421.2K (94%)
Puts: $28.2K (6%)
Current vs Prior +43.02%
Calls: +14.96%
Puts: +461.90%
Prior 7-Day Total $4.64M
Calls: $3.37M (73%)
Puts: $1.28M (27%)
Prior 7-Day Average $663.3K
Calls: $480.9K (73%)
Puts: $182.4K (27%)
Current vs Prior 7-Day Avg -3.11%
Calls: +0.68%
Puts: -13.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.85
Prior (07/23) 0.06
Current vs Prior +1336.62%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +53.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/25) 4,549
Calls: 2,660 (58%)
Puts: 1,889 (42%)
Prior (07/23) 1,730
Calls: 1,546 (89%)
Puts: 184 (11%)
Current vs Prior +162.95%
Prior 7-Day Total 13,706
Calls: 8,445 (62%)
Puts: 5,261 (38%)
Prior 7-Day Average 1,958
Calls: 1,206 (62%)
Puts: 751 (38%)
Current vs Prior 7-Day Avg +132.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.45% | 11.95%
Prior 9.95% | 12.25%
Current vs Prior -5.07% | -2.39%
Prior 7-Day Avg 8.18% | 11.76%
Current vs 7-Day Avg +15.50% | +1.67%
Prior 7-Day Eod 9.95% | 12.25%
Current vs 7-Day Eod -5.07% | -2.39%
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

Strong bullish conviction with 75% of dollar volume in calls ($484.2K) vs puts ($158.5K). P/C ratio rising 1337% - increased hedging/bearish positioning. Rising open interest (up 163%) indicates new positions being established.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.56, highest 0.60)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2125.0028.30$26.6512.4%10.6087
$480.00Aug 2119.6022.40$21.0013.3%20.52132
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 82, top 59)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2119.6022.40$21.0013.3%20.52132
$510.00Aug 218.5010.80$9.6523.8%20.31122
$540.00Aug 212.554.20$3.3848.8%20.14--
$470.00Aug 2125.0028.30$26.6512.4%10.6087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2114.1016.10$15.1013.2%590.4032
$450.00Aug 217.009.20$8.1027.2%40.25103
$460.00Aug 2110.4012.40$11.4017.5%30.32542
$480.00Aug 2118.5020.60$19.5510.7%30.48110
$360.00Aug 210.203.60$1.90178.9%20.053

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. 9 found (best R:R 27.57, avg 5.27)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$540.00Aug 21$6.27$23.73$6.273.78$516.27
$480.00$510.00Aug 21$11.35$18.65$11.351.64$491.35
$470.00$480.00Aug 21$5.65$4.35$5.650.77$475.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$360.00Aug 21$2.45$67.55$2.4527.57$427.55
$440.00$430.00Aug 21$1.75$8.25$1.754.71$438.25
$450.00$440.00Aug 21$2.00$8.00$2.004.00$448.00
$460.00$450.00Aug 21$3.30$6.70$3.302.03$456.70
$470.00$460.00Aug 21$3.70$6.30$3.701.70$466.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.30, avg 0.51)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Aug 21$5.65$5.65$4.351.30$475.65
$480.00$510.00Aug 21$11.35$11.35$18.650.61$491.35
$510.00$540.00Aug 21$6.27$6.27$23.730.26$516.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$4.45$4.45$5.550.80$475.55
$470.00$460.00Aug 21$3.70$3.70$6.300.59$466.30
$460.00$450.00Aug 21$3.30$3.30$6.700.49$456.70
$450.00$440.00Aug 21$2.00$2.00$8.000.25$448.00
$440.00$430.00Aug 21$1.75$1.75$8.250.21$438.25

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 8.43% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 21$21.00$19.55$40.55$439.45$520.558.43%
$470.00Aug 21$26.65$15.10$41.75$428.25$511.758.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.97% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$440.00Aug 21$3.38$6.10$9.48$430.52$549.48
$540.00$450.00Aug 21$3.38$8.10$11.48$438.52$551.48
$540.00$460.00Aug 21$3.38$11.40$14.78$445.22$554.78
$510.00$440.00Aug 21$9.65$6.10$15.75$424.25$525.75
$510.00$450.00Aug 21$9.65$8.10$17.75$432.25$527.75
$540.00$470.00Aug 21$3.38$15.10$18.48$451.52$558.48
$510.00$460.00Aug 21$9.65$11.40$21.05$438.95$531.05
$540.00$480.00Aug 21$3.38$19.55$22.93$457.07$562.93
$510.00$470.00Aug 21$9.65$15.10$24.75$445.25$534.75
$510.00$480.00Aug 21$9.65$19.55$29.20$450.80$539.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 8.52, avg credit $10.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Aug 21$8.95$1.058.52$451.05$478.95
440/450470/480Aug 21$7.65$2.353.26$442.35$477.65
430/440470/480Aug 21$7.40$2.602.85$432.60$477.40
460/470480/510Aug 21$15.05$14.951.01$454.95$495.05
450/460480/510Aug 21$14.65$15.350.95$445.35$494.65
440/450480/510Aug 21$13.35$16.650.80$436.65$493.35
430/440480/510Aug 21$13.10$16.900.78$426.90$493.10
470/480510/540Aug 21$10.72$19.280.56$469.28$520.72
460/470510/540Aug 21$9.97$20.030.50$460.03$519.97
450/460510/540Aug 21$9.57$20.430.47$450.43$519.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 39.00, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$480.00$510.00$540.00Aug 21$5.08$24.924.91
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.25$9.7539.00
$450.00$460.00$470.00Aug 21$0.40$9.6024.00
$460.00$470.00$480.00Aug 21$0.75$9.2512.33
$440.00$450.00$460.00Aug 21$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.60, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$480.00$510.001:2Aug 21$1.70$28.30
$510.00$540.001:2Aug 21$2.89$27.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Aug 21-$2.60$7.40
$450.00$440.001:2Aug 21-$4.10$5.90
$460.00$450.001:2Aug 21-$4.80$5.20
$470.00$460.001:2Aug 21-$7.70$2.30
$430.00$360.001:2Aug 21$0.55$69.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.77%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$8.500.316.0%1.77%7.80%2122
$540.00Aug 21$2.550.1412.3%0.53%12.80%2--

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 $440.00 01-15 call last traded $72.00 on 06/26 (now $69.90/$72.70) — try a limit near $71.30. Also watch the $460.00 01-15 call last traded $47.80 on 07/17 (now $57.70/$60.30) — try a limit near $57.70; the $480.00 12-18 call last traded $42.40 on 07/16 (now $43.20/$45.70) — try a limit near $43.20. Most tradeable put: the $500.00 01-15 put last traded $53.35 on 07/16 (now $49.80/$51.50) — try a limit near $50.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$19.60$22.40$21.00$20.50 07/16$16.40–$32.60$20.50132
$480.00Sep 18$25.90$29.10$27.50$21.90 07/17$22.50–$37.70$25.90--
$480.00Nov 20$39.30$43.70$41.50$36.00 07/17$34.50–$50.00$39.30--
$480.00Dec 18$43.20$45.70$44.45$42.40 07/16$37.50–$53.05$43.2031
$480.00Jan 15$46.70$49.10$47.90$41.90 07/17$40.85–$56.60$46.70--
$490.00Aug 21$15.10$17.90$16.50$14.04 07/17$12.30–$27.20$15.10--
$490.00Sep 18$21.30$24.30$22.80$20.30 07/17$17.70–$32.25$21.30--
$490.00Nov 20$34.50$38.80$36.65$33.30 07/02$29.70–$44.65$34.50--
$490.00Dec 18$38.70$40.80$39.75$34.20 07/17$33.05–$47.70$38.70--
$490.00Jan 15$41.70$44.30$43.00$51.31 06/30$36.55–$51.40$43.00--
$470.00Aug 21$25.00$28.30$26.65$25.22 07/16$21.25–$38.80$25.2287
$470.00Sep 18$31.20$34.60$32.90$27.72 07/17$26.65–$43.70$31.20--
$470.00Nov 20$44.60$49.00$46.80$43.95 07/16$38.75–$55.75$44.60--
$470.00Dec 18$48.30$51.50$49.90$53.90 06/23$42.15–$58.75$49.90--
$470.00Jan 15$51.80$55.30$53.55$48.11 07/08$45.60–$62.30$51.8065
$500.00Aug 21$11.40$13.90$12.65$9.60 07/17$9.15–$22.25$11.40--
$500.00Sep 18$17.20$19.50$18.35$22.40 07/15$14.30–$27.10$18.35--
$500.00Nov 20$30.10$34.50$32.30$29.50 07/16$25.75–$39.70$30.10--
$500.00Dec 18$33.70$36.30$35.00$29.84 07/17$29.25–$42.80$33.70--
$500.00Jan 15$37.50$39.70$38.60$35.10 07/17$32.20–$46.70$37.50--
$460.00Aug 21$31.50$34.60$33.05$34.12 07/10$26.40–$46.00$33.05--
$460.00Sep 18$37.20$40.50$38.85$31.80 07/17$31.75–$50.35$37.20--
$460.00Nov 20$50.40$54.80$52.60$50.00 06/09$44.10–$61.85$50.40--
$460.00Dec 18$53.80$58.10$55.95$51.60 07/10$47.50–$64.90$53.80--
$460.00Jan 15$57.70$60.30$59.00$47.80 07/17$50.70–$68.40$57.7029
$510.00Aug 21$8.50$10.80$9.65$13.00 07/14$6.70–$18.05$9.65122
$510.00Sep 18$13.70$16.00$14.85$16.00 07/09$11.15–$22.95$14.85224
$510.00Oct 16$19.00$21.50$20.25$19.50 07/15$15.65–$22.35$19.50--
$510.00Dec 18$29.50$32.40$30.95$32.36 07/10$25.50–$38.30$30.95--
$510.00Jan 15$33.10$35.40$34.25$41.91 06/30$29.05–$42.25$34.25--
$450.00Aug 21$38.50$42.00$40.25$29.15 07/17$32.45–$53.40$38.50--
$450.00Sep 18$43.90$47.10$45.50$40.70 07/17$37.80–$57.25$43.90--
$450.00Nov 20$56.50$61.00$58.75$48.30 06/05$49.70–$68.40$56.50--
$450.00Dec 18$59.70$64.10$61.90$45.81 05/22$52.90–$71.25$59.70--
$450.00Jan 15$63.40$66.10$64.75$62.59 07/15$56.50–$74.65$63.40--
$520.00Aug 21$6.00$7.60$6.80$5.71 07/17$5.20–$14.15$6.00--
$520.00Sep 18$10.90$13.00$11.95$10.30 07/17$8.90–$18.40$10.90--
$520.00Oct 16$14.70$19.50$17.10$18.13 07/15$12.75–$18.80$17.10--
$520.00Nov 20$22.70$25.50$24.10$21.22 07/17$19.50–$31.10$22.70--
$520.00Dec 18$25.70$28.40$27.05$31.00 06/22$22.20–$34.25$27.05--
$520.00Jan 15$29.10$31.40$30.25$33.40 07/06$25.20–$37.95$30.25--
$440.00Aug 21$46.70$50.40$48.55$53.77 06/29$39.60–$61.45$48.55--
$440.00Sep 18$51.10$54.40$52.75$55.10 07/10$44.35–$65.00$52.75--
$440.00Jan 15$69.90$72.70$71.30$72.00 06/26$62.20–$81.20$71.3018
$530.00Aug 21$4.10$5.60$4.85$7.74 07/10$3.83–$11.10$4.85--
$530.00Sep 18$8.50$10.50$9.50$9.60 07/15$6.95–$15.45$9.50--
$530.00Dec 18$22.20$26.50$24.35$21.50 07/07$19.40–$30.30$22.20--
$430.00Aug 21$54.70$58.50$56.60$55.25 07/13$46.75–$69.85$55.25--
$430.00Jan 15$77.00$80.00$78.50--$78.50–$78.50—$77.0010
$540.00Aug 21$2.55$4.20$3.38$3.75 07/16$2.98–$8.60$3.38--
$540.00Sep 18$5.90$8.90$7.40$8.30 07/13$5.23–$12.75$7.40--
$540.00Oct 16$9.60$13.90$11.75$12.00 07/14$8.70–$13.15$11.75--
$540.00Nov 20$16.20$20.50$18.35$20.15 06/23$13.90–$23.85$18.35--
$540.00Dec 18$19.10$23.20$21.15$19.60 07/09$16.60–$26.75$19.60--
$540.00Jan 15$22.90$25.00$23.95$27.00 06/24$19.95–$30.45$23.95--
$420.00Aug 21$63.40$67.00$65.20$56.48 07/17$54.85–$78.30$63.40--
$420.00Sep 18$67.10$70.00$68.55$68.60 07/13$58.60–$81.00$68.55--
$420.00Jan 15$83.20$86.50$84.85$77.22 07/17$75.20–$95.40$83.20--
$550.00Aug 21$1.60$3.40$2.50$3.80 07/10$2.38–$6.65$2.50--
$550.00Dec 18$16.20$20.30$18.25$27.90 06/25$14.65–$23.65$18.25--
$410.00Aug 21$73.30$77.00$75.15$64.60 06/09$63.40–$87.10$73.30--
$560.00Aug 21$0.05$3.90$1.98$6.30 07/01$1.98–$4.93$1.98--
$560.00Sep 18$3.40$6.50$4.95$5.85 07/14$3.63–$8.20$4.95--
$560.00Oct 16$6.60$9.00$7.80$6.10 07/13$5.70–$8.90$6.60--
$560.00Nov 20$11.20$15.50$13.35$15.33 06/29$10.00–$17.65$13.35--
$560.00Dec 18$13.80$17.90$15.85$14.60 07/16$12.25–$20.65$14.60--
$560.00Jan 15$17.50$19.40$18.45$17.70 07/15$14.90–$24.05$17.70--
$400.00Aug 21$82.60$86.30$84.45$66.29 07/17$72.45–$96.15$82.60--
$400.00Sep 18$84.90$88.20$86.55$85.32 07/13$75.30–$98.55$85.32--
$400.00Nov 20$93.00$97.20$95.10$79.50 06/02$84.20–$106.05$93.00--
$400.00Dec 18$95.00$99.00$97.00$76.85 05/20$86.65–$107.95$95.00--
$400.00Jan 15$99.00$102.30$100.65$95.70 07/07$89.55–$110.85$99.00--
$570.00Aug 21$0.05$4.00$2.03$5.90 06/25$1.88–$4.25$2.03--
$570.00Sep 18$1.80$5.00$3.40$6.90 06/30$2.70–$6.75$3.40--
$570.00Dec 18$11.50$15.70$13.60$15.40 07/14$10.85–$17.90$13.60--
$390.00Aug 21$91.70$96.00$93.85$82.50 07/17$81.55–$105.40$91.70--
$390.00Nov 20$101.00$105.30$103.15$77.00 06/01$92.20–$114.50$101.00--
$390.00Jan 15$106.00$109.90$107.95$103.41 07/16$97.10–$118.95$106.00--
$580.00Aug 21$0.05$3.80$1.92$3.30 06/26$1.78–$3.00$1.92--
$580.00Sep 18$1.00$4.60$2.80$3.50 07/10$2.40–$5.45$2.80--
$580.00Nov 20$8.60$11.40$10.00$8.35 06/12$7.35–$13.40$8.60--
$580.00Dec 18$10.60$13.50$12.05$13.70 06/23$9.40–$15.60$12.05--
$580.00Jan 15$12.30$16.30$14.30$12.50 07/09$11.65–$19.10$12.50--
$380.00Aug 21$101.30$105.50$103.40$93.40 07/08$91.05–$114.80$101.30--
$380.00Sep 18$103.00$107.30$105.15$109.90 06/30$93.05–$116.75$105.15--
$590.00Sep 18$0.55$4.40$2.48$5.90 06/25$2.05–$4.68$2.48--
$370.00Sep 18$112.70$116.50$114.60$83.40 06/01$102.25–$126.00$112.70--
$370.00Dec 18$119.50$123.60$121.55$130.70 06/22$110.75–$133.20$121.55--
$370.00Jan 15$122.50$126.30$124.40$129.50 07/01$113.10–$135.50$124.40--
$600.00Aug 21$0.05$4.90$2.48$3.50 06/25$1.85–$2.53$2.48--
$600.00Sep 18$0.05$3.20$1.63$2.10 07/10$1.63–$4.10$1.63--
$600.00Nov 20$4.80$8.90$6.85$8.14 06/29$5.20–$9.65$6.85--
$600.00Dec 18$6.50$10.70$8.60$9.56 07/09$6.90–$11.55$8.60--
$600.00Jan 15$9.70$12.70$11.20$11.13 07/10$8.60–$14.50$11.13--
$360.00Aug 21$120.80$125.00$122.90$126.69 07/06$110.45–$133.95$122.90--
$360.00Jan 15$131.50$134.30$132.90$152.27 06/25$121.95–$144.20$132.90--
$610.00Sep 18$0.05$3.90$1.98$1.00 07/17$1.58–$2.65$1.00--
$610.00Dec 18$5.30$9.40$7.35$8.54 07/09$6.25–$9.95$7.35--
$350.00Sep 18$131.70$136.00$133.85$157.31 06/25$121.25–$144.95$133.85--
$340.00Mar 19$153.10$156.80$154.95$145.15 07/17$142.70–$154.95$153.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$18.50$20.60$19.55$22.40 07/06$19.40–$26.75$19.55110
$480.00Sep 18$24.00$26.30$25.15$25.00 07/14$23.45–$31.75$25.00--
$480.00Oct 16$28.00$31.20$29.60$34.60 07/17$28.40–$35.45$29.60--
$480.00Nov 20$32.90$37.40$35.15$52.80 06/11$31.90–$40.70$35.15--
$480.00Dec 18$37.20$39.70$38.45$39.30 07/13$34.40–$43.20$38.45--
$480.00Jan 15$39.50$41.10$40.30$44.50 07/17$36.95–$45.45$40.30--
$490.00Aug 21$23.10$25.80$24.45$26.20 07/06$23.85–$32.40$24.45--
$490.00Sep 18$28.30$31.70$30.00$29.00 07/01$28.10–$37.40$29.00--
$490.00Nov 20$37.90$42.50$40.20$45.14 07/17$36.50–$46.35$40.20--
$490.00Dec 18$42.70$44.70$43.70$45.00 07/13$39.25–$49.15$43.70--
$490.00Jan 15$44.50$46.10$45.30$41.20 06/30$41.80–$51.15$44.50--
$470.00Aug 21$14.10$16.10$15.10$21.10 07/17$15.10–$21.75$15.1032
$470.00Sep 18$19.00$21.90$20.45$22.50 07/16$19.50–$26.25$20.45--
$470.00Nov 20$28.10$32.80$30.45$35.00 07/02$27.80–$35.80$30.45--
$470.00Dec 18$32.00$35.30$33.65$34.90 07/13$30.30–$38.10$33.65--
$470.00Jan 15$34.50$36.50$35.50$30.00 06/25$32.60–$40.25$34.509
$500.00Aug 21$29.10$31.80$30.45$33.00 07/14$28.75–$39.85$30.45--
$500.00Sep 18$34.20$37.60$35.90$33.90 06/30$33.35–$43.65$34.20--
$500.00Nov 20$43.50$48.00$45.75$53.60 06/10$41.75–$52.25$45.75--
$500.00Dec 18$48.20$50.70$49.45$49.70 07/13$44.25–$55.10$49.45--
$500.00Jan 15$49.80$51.50$50.65$53.35 07/16$46.85–$56.95$50.65878
$460.00Aug 21$10.40$12.40$11.40$15.80 07/17$10.90–$17.35$11.40542
$460.00Sep 18$15.00$18.00$16.50$21.33 07/17$16.00–$21.75$16.50--
$460.00Nov 20$24.00$28.50$26.25$27.89 07/13$23.95–$31.50$26.25--
$460.00Dec 18$27.10$31.40$29.25$31.13 07/16$26.40–$33.65$29.25--
$460.00Jan 15$30.00$32.20$31.10$32.00 07/13$28.75–$35.45$31.109
$510.00Jan 15$55.70$58.30$57.00$59.35 07/16$51.80–$63.10$57.00--
$450.00Aug 21$7.00$9.20$8.10$11.08 07/17$7.95–$13.70$8.10103
$450.00Sep 18$11.50$14.20$12.85$17.00 07/17$12.85–$17.80$12.85--
$450.00Oct 16$14.50$18.90$16.70$20.90 07/17$16.70–$21.35$16.70--
$450.00Nov 20$20.10$24.80$22.45$25.90 07/17$20.80–$26.85$22.45--
$450.00Dec 18$23.10$27.30$25.20$26.50 06/26$23.25–$29.55$25.20--
$450.00Jan 15$26.00$28.30$27.15$27.90 07/13$25.10–$31.35$27.15--
$520.00Nov 20$55.90$60.40$58.15$66.30 06/10$53.00–$65.75$58.15--
$520.00Dec 18$59.10$62.80$60.95$62.30 07/13$55.25–$68.15$60.95--
$520.00Jan 15$60.50$64.70$62.60$52.60 06/25$57.90–$69.70$60.50--
$440.00Aug 21$5.60$6.60$6.10$9.41 07/17$6.10–$10.65$6.1084
$440.00Sep 18$8.90$11.20$10.05$13.80 07/10$10.05–$14.60$10.05--
$440.00Nov 20$17.00$21.40$19.20$32.90 06/11$17.80–$23.70$19.20--
$440.00Dec 18$21.20$22.80$22.00$23.10 07/16$20.25–$25.45$22.00--
$440.00Jan 15$22.30$25.00$23.65$33.90 06/05$21.90–$27.40$23.65--
$530.00Aug 21$51.50$55.10$53.30$80.60 06/11$47.95–$64.10$53.30--
$530.00Sep 18$55.30$59.00$57.15$76.40 06/11$51.50–$66.50$57.15--
$430.00Aug 21$3.50$5.20$4.35$7.10 07/17$4.35–$8.45$4.3573
$430.00Sep 18$6.30$9.50$7.90$9.10 07/02$7.90–$11.70$7.90--
$430.00Nov 20$13.70$18.50$16.10$18.00 07/17$15.25–$19.45$16.10--
$430.00Dec 18$17.00$19.50$18.25$19.50 07/10$17.35–$22.10$18.2515
$430.00Jan 15$19.30$21.60$20.45$21.00 07/13$19.25–$23.95$20.45--
$540.00Sep 18$63.40$66.90$65.15$63.20 06/30$58.40–$75.10$63.40--
$540.00Dec 18$71.80$76.50$74.15$97.10 06/11$67.85–$82.85$74.15--
$420.00Aug 21$2.65$3.50$3.08$5.62 07/17$3.08–$6.10$3.08--
$420.00Sep 18$5.40$6.90$6.15$8.40 07/17$6.15–$9.55$6.1531
$420.00Nov 20$11.10$15.90$13.50$24.70 06/11$12.75–$17.30$13.50--
$420.00Dec 18$13.50$16.60$15.05$17.00 07/13$14.75–$19.05$15.05--
$420.00Jan 15$16.00$18.70$17.35$18.10 07/13$16.45–$20.90$17.35--
$550.00Oct 16$74.40$77.50$75.95$82.70 07/10$73.65–$85.80$75.95--
$410.00Aug 21$0.05$4.50$2.28$4.17 07/17$2.28–$5.10$2.28--
$410.00Sep 18$3.40$6.50$4.95$6.80 06/26$4.95–$7.45$4.95--
$410.00Nov 20$9.00$13.60$11.30$15.00 07/08$10.80–$14.10$11.30--
$410.00Dec 18$11.00$15.00$13.00$15.30 06/23$12.60–$16.20$13.00--
$410.00Jan 15$13.40$16.40$14.90$18.50 07/08$14.30–$17.90$14.90--
$560.00Sep 18$80.40$83.60$82.00$78.61 06/18$74.35–$93.30$80.40--
$560.00Dec 18$86.80$91.50$89.15$105.20 06/09$81.75–$98.80$89.15--
$400.00Aug 21$0.05$3.80$1.92$1.97 07/15$1.92–$4.13$1.92--
$400.00Sep 18$2.50$4.20$3.35$4.90 07/06$3.35–$5.90$3.35--
$400.00Nov 20$7.00$11.20$9.10$12.86 07/08$9.10–$12.35$9.10--
$400.00Dec 18$9.00$13.00$11.00$20.10 06/11$10.60–$13.70$11.00--
$400.00Jan 15$11.20$14.30$12.75$13.30 07/13$12.20–$15.25$12.75--
$570.00Aug 21$87.10$91.40$89.25$90.00 07/07$80.30–$101.95$89.25--
$570.00Dec 18$94.90$99.50$97.20$113.40 06/09$89.55–$107.30$97.20--
$390.00Aug 21$0.05$3.10$1.58$3.29 07/17$1.58–$3.03$1.58--
$390.00Sep 18$1.35$5.00$3.18$6.80 06/09$3.18–$4.63$3.18--
$390.00Nov 20$5.50$9.80$7.65$9.00 06/26$7.65–$10.30$7.65--
$390.00Dec 18$7.00$11.00$9.00$15.30 06/12$9.00–$11.90$9.00--
$390.00Jan 15$9.20$12.90$11.05$18.10 06/11$10.35–$13.00$11.05--
$390.00Mar 19$13.30$17.20$15.25$15.70 07/16$15.25–$17.45$15.25--
$580.00Sep 18$97.80$102.00$99.90$122.00 06/12$91.65–$112.25$99.90--
$580.00Jan 15$104.80$109.00$106.90$114.00 07/10$99.15–$117.15$106.90--
$380.00Aug 21$0.05$3.90$1.98$5.40 06/10$1.98–$2.68$1.98--
$380.00Sep 18$0.05$4.50$2.28$3.60 07/02$2.28–$3.83$2.28--
$380.00Oct 16$1.50$5.20$3.35$4.10 07/16$3.35–$5.15$3.35--
$380.00Nov 20$4.00$8.40$6.20$5.90 07/15$6.20–$8.45$5.90--
$380.00Dec 18$5.50$9.50$7.50$8.30 06/18$7.50–$9.55$7.50--
$380.00Jan 15$7.80$10.70$9.25$9.60 07/15$8.55–$10.95$9.25--
$590.00Sep 18$107.30$111.80$109.55$110.00 07/07$100.30–$122.10$109.55--
$370.00Aug 21$0.05$2.05$1.05$1.20 07/02$1.05–$2.53$1.05--
$370.00Sep 18$0.05$3.90$1.98$2.94 06/29$1.98–$2.98$1.98--
$370.00Dec 18$4.20$7.90$6.05$6.70 06/22$6.05–$8.35$6.05--
$370.00Jan 15$6.50$8.10$7.30$8.10 07/13$7.00–$9.40$7.30--
$360.00Aug 21$0.20$3.60$1.90$1.00 06/26$1.35–$2.53$1.003
$360.00Oct 16$0.50$4.50$2.50$2.80 07/16$2.22–$3.35$2.50--
$360.00Nov 20$1.60$6.20$3.90$9.40 06/11$3.90–$5.75$3.90--
$360.00Dec 18$3.00$7.10$5.05$8.62 06/04$5.05–$6.90$5.05--
$360.00Jan 15$5.30$7.80$6.55$6.50 07/13$5.85–$7.85$6.50--
$350.00Aug 21$0.10$3.70$1.90$0.70 06/29$1.63–$2.53$0.70--
$350.00Nov 20$1.00$5.10$3.05$3.84 07/17$3.05–$4.85$3.05--
$350.00Jan 15$4.20$7.30$5.75$5.30 07/15$5.65–$6.75$5.30--
$340.00Aug 21$0.05$3.50$1.78$1.78 07/17$1.78–$2.40$1.78--
$340.00Dec 18$1.00$5.30$3.15$3.73 06/17$3.15–$4.60$3.15--
$340.00Jan 15$3.10$6.10$4.60$8.40 06/11$4.60–$5.90$4.60--

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 142
Total Puts 120
Put/Call Ratio 0.85
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 255
Total Puts 15
Put/Call Ratio 0.06
Net Difference 240

Prior 7-Day Put/Call Summary

Total Calls 1,368
Total Puts 731
Average Put/Call Ratio 0.55
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