Tour v423
TT
TRANE TECHNOLOGIES P
$483.34 +0.49%
$490.20 (+1.42%)🌙
as of 07/27 07:12 PM
(7/24 04:02) ◀
|
Monday, July 27, 2026 (7:12pm)
January 2026
|
▶ (7/28 19:12)
◀ 7/27 19:12 ▶

Option Volume

Detail
ℹ
Current (07/27) 320
Calls: 217 (68%)
Puts: 103 (32%)
Prior (07/24) 262
Calls: 142 (54%)
Puts: 120 (46%)
Current vs Prior +22.14%
Calls: +52.82% (Calls)
Puts: -14.17% (Puts)
Prior 7-Day Total 2,134
Calls: 1,347 (63%)
Puts: 787 (37%)
Prior 7-Day Average 304
Calls: 192 (63%)
Puts: 112 (37%)
Current vs Prior 7-Day Avg +4.97%
Calls: +12.77%
Puts: -8.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $821.2K
Calls: $671.3K (82%)
Puts: $150.0K (18%)
Prior (07/24) $642.7K
Calls: $484.2K (75%)
Puts: $158.5K (25%)
Current vs Prior +27.78%
Calls: +38.64%
Puts: -5.39%
Prior 7-Day Total $4.91M
Calls: $3.56M (73%)
Puts: $1.35M (27%)
Prior 7-Day Average $701.7K
Calls: $509.1K (73%)
Puts: $192.6K (27%)
Current vs Prior 7-Day Avg +17.04%
Calls: +31.85%
Puts: -22.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.47
Prior (07/24) 0.85
Current vs Prior -43.83%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -22.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 3,833
Calls: 3,275 (85%)
Puts: 558 (15%)
Prior (07/24) 4,549
Calls: 2,660 (58%)
Puts: 1,889 (42%)
Current vs Prior -15.74%
Prior 7-Day Total 16,615
Calls: 10,289 (62%)
Puts: 6,326 (38%)
Prior 7-Day Average 2,373
Calls: 1,469 (62%)
Puts: 903 (38%)
Current vs Prior 7-Day Avg +61.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.43% | 11.86%
Prior 9.45% | 11.95%
Current vs Prior -0.16% | -0.83%
Prior 7-Day Avg 9.03% | 12.02%
Current vs 7-Day Avg +4.50% | -1.37%
Prior 7-Day Eod 9.45% | 11.95%
Current vs 7-Day Eod -0.16% | -0.83%
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 82% of dollar volume in calls ($671.3K) vs puts ($150.0K). Extreme bullish P/C ratio of 0.47 - heavy call buying (217 calls vs 103 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (3,275 calls vs 558 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.54, highest 0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2121.1023.70$22.4011.6%810.54133
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2121.9024.50$23.2011.2%20.5342

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 197, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2121.1023.70$22.4011.6%810.54133
$490.00Aug 2115.7018.80$17.2518.0%200.47129
$510.00Aug 218.0011.20$9.6033.3%30.32--
$520.00Aug 215.408.40$6.9043.5%30.25395
$500.00Aug 2111.5014.10$12.8020.3%10.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2112.9015.20$14.0516.4%460.3873
$480.00Aug 2117.0019.50$18.2513.7%300.46110
$440.00Aug 215.206.60$5.9023.7%70.1984
$430.00Aug 213.204.80$4.0040.0%30.14--
$490.00Aug 2121.9024.50$23.2011.2%20.5342

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 4.26, avg 2.21)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$2.70$7.30$2.702.70$512.70
$500.00$510.00Aug 21$3.20$6.80$3.202.12$503.20
$490.00$500.00Aug 21$4.45$5.55$4.451.25$494.45
$480.00$490.00Aug 21$5.15$4.85$5.150.94$485.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$1.90$8.10$1.904.26$438.10
$450.00$440.00Aug 21$2.00$8.00$2.004.00$448.00
$470.00$450.00Aug 21$6.15$13.85$6.152.25$463.85
$480.00$470.00Aug 21$4.20$5.80$4.201.38$475.80
$490.00$480.00Aug 21$4.95$5.05$4.951.02$485.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.06, avg 0.59)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$490.00Aug 21$5.15$5.15$4.851.06$485.15
$490.00$500.00Aug 21$4.45$4.45$5.550.80$494.45
$500.00$510.00Aug 21$3.20$3.20$6.800.47$503.20
$510.00$520.00Aug 21$2.70$2.70$7.300.37$512.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Aug 21$4.95$4.95$5.050.98$485.05
$480.00$470.00Aug 21$4.20$4.20$5.800.72$475.80
$470.00$450.00Aug 21$6.15$6.15$13.850.44$463.85
$450.00$440.00Aug 21$2.00$2.00$8.000.25$448.00
$440.00$430.00Aug 21$1.90$1.90$8.100.23$438.10

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 8.37% of stock, avg 8.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$17.25$23.20$40.45$449.55$530.458.37%
$480.00Aug 21$22.40$18.25$40.65$439.35$520.658.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.26% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$430.00Aug 21$6.90$4.00$10.90$419.10$530.90
$520.00$440.00Aug 21$6.90$5.90$12.80$427.20$532.80
$510.00$430.00Aug 21$9.60$4.00$13.60$416.40$523.60
$520.00$450.00Aug 21$6.90$7.90$14.80$435.20$534.80
$510.00$440.00Aug 21$9.60$5.90$15.50$424.50$525.50
$500.00$430.00Aug 21$12.80$4.00$16.80$413.20$516.80
$510.00$450.00Aug 21$9.60$7.90$17.50$432.50$527.50
$500.00$440.00Aug 21$12.80$5.90$18.70$421.30$518.70
$500.00$450.00Aug 21$12.80$7.90$20.70$429.30$520.70
$520.00$470.00Aug 21$6.90$14.05$20.95$449.05$540.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 6.41, avg credit $7.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480490/500Aug 21$8.65$1.356.41$471.35$498.65
480/490500/510Aug 21$8.15$1.854.41$481.85$508.15
480/490510/520Aug 21$7.65$2.353.26$482.35$517.65
470/480500/510Aug 21$7.40$2.602.85$472.60$507.40
440/450480/490Aug 21$7.15$2.852.51$442.85$487.15
430/440480/490Aug 21$7.05$2.952.39$432.95$487.05
470/480510/520Aug 21$6.90$3.102.23$473.10$516.90
440/450490/500Aug 21$6.45$3.551.82$443.55$496.45
430/440490/500Aug 21$6.35$3.651.74$433.65$496.35
450/470480/490Aug 21$11.30$8.701.30$458.70$491.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.50$9.5019.00
$480.00$490.00$500.00Aug 21$0.70$9.3013.29
$490.00$500.00$510.00Aug 21$1.25$8.757.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.10$9.9099.00
$470.00$480.00$490.00Aug 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. 7 found (best net $-1.75, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$510.00$520.001:2Aug 21-$4.20$5.80
$500.00$510.001:2Aug 21-$6.40$3.60
$490.00$500.001:2Aug 21-$8.35$1.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Aug 21-$1.75$18.25
$440.00$430.001:2Aug 21-$2.10$7.90
$450.00$440.001:2Aug 21-$3.90$6.10
$480.00$470.001:2Aug 21-$9.85$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.25%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$15.700.471.4%3.25%4.63%20129
$500.00Aug 21$11.500.393.5%2.38%5.83%1--
$510.00Aug 21$8.000.325.5%1.66%7.17%3--
$520.00Aug 21$5.400.257.6%1.12%8.70%3395

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 502 vol/day, 199 traded recently)

TT averages only 502 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 $450.00 01-15 call last traded $67.00 on 07/24 (now $65.30/$67.70) — try a limit near $66.50. Also watch the $440.00 01-15 call last traded $73.00 on 07/24 (now $71.50/$75.00) — try a limit near $73.00; the $470.00 09-18 call last traded $30.78 on 07/22 (now $32.70/$35.70) — try a limit near $32.70. Most tradeable put: the $490.00 08-21 put last traded $34.10 on 07/20 (now $21.90/$24.50) — try a limit near $23.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$21.10$23.70$22.40$20.00 07/24$16.40–$32.60$21.10133
$480.00Sep 18$27.10$30.20$28.65$26.40 07/22$22.50–$37.70$27.10--
$480.00Oct 16$32.00$36.50$34.25$33.00 07/23$27.15–$35.85$33.00--
$480.00Nov 20$40.20$44.50$42.35$36.00 07/17$34.50–$50.00$40.20--
$480.00Dec 18$44.30$47.40$45.85$46.50 07/24$37.50–$53.05$45.85--
$480.00Jan 15$47.50$51.30$49.40$37.86 07/20$40.85–$56.60$47.50--
$490.00Aug 21$15.70$18.80$17.25$16.50 07/23$12.30–$27.20$16.50129
$490.00Sep 18$22.00$24.30$23.15$22.90 07/24$17.70–$32.25$22.90--
$490.00Oct 16$27.50$31.10$29.30$29.40 07/23$23.05–$30.85$29.30--
$490.00Nov 20$35.10$39.40$37.25$33.30 07/02$29.70–$44.65$35.10--
$490.00Dec 18$38.60$43.00$40.80$37.20 07/22$33.05–$47.70$38.60--
$490.00Jan 15$42.80$46.30$44.55$51.31 06/30$36.55–$51.40$44.55--
$470.00Aug 21$26.70$29.50$28.10$30.00 07/24$21.25–$38.80$28.10--
$470.00Sep 18$32.70$35.70$34.20$30.78 07/22$26.65–$43.70$32.7020
$470.00Nov 20$45.60$49.90$47.75$43.95 07/16$38.75–$55.75$45.60--
$470.00Dec 18$49.30$53.50$51.40$53.90 06/23$42.15–$58.75$51.40--
$470.00Jan 15$53.10$56.30$54.70$54.70 07/24$45.60–$62.30$54.70--
$500.00Aug 21$11.50$14.10$12.80$13.00 07/23$9.15–$22.25$12.80--
$500.00Sep 18$17.40$20.60$19.00$19.00 07/23$14.30–$27.10$19.00--
$500.00Oct 16$23.00$26.50$24.75$25.05 07/24$18.75–$26.35$24.75--
$500.00Nov 20$30.30$34.80$32.55$29.50 07/16$25.75–$39.70$30.30--
$500.00Dec 18$34.00$37.90$35.95$35.70 07/24$29.25–$42.80$35.70--
$500.00Jan 15$37.70$41.60$39.65$38.00 07/23$32.20–$46.70$38.00--
$460.00Aug 21$33.10$36.10$34.60$28.31 07/21$26.40–$46.00$33.10--
$460.00Sep 18$38.90$41.90$40.40$31.80 07/17$31.75–$50.35$38.90--
$460.00Nov 20$51.20$55.90$53.55$50.00 06/09$44.10–$61.85$51.20--
$460.00Dec 18$55.10$59.50$57.30$51.60 07/10$47.50–$64.90$55.10--
$460.00Jan 15$58.70$62.10$60.40$60.70 07/24$50.70–$68.40$60.40--
$510.00Aug 21$8.00$11.20$9.60$10.50 07/24$6.70–$18.05$9.60--
$510.00Sep 18$13.50$16.00$14.75$16.20 07/24$11.15–$22.95$14.75224
$510.00Oct 16$18.50$22.80$20.65$19.50 07/15$15.65–$22.35$19.50--
$510.00Dec 18$30.10$33.20$31.65$31.30 07/24$25.50–$38.30$31.3041
$510.00Jan 15$33.60$37.20$35.40$33.90 07/23$29.05–$42.25$33.90--
$450.00Aug 21$40.30$43.30$41.80$29.15 07/17$32.45–$53.40$40.30--
$450.00Sep 18$45.70$48.60$47.15$40.70 07/17$37.80–$57.25$45.70--
$450.00Nov 20$57.60$62.30$59.95$48.30 06/05$49.70–$68.40$57.60--
$450.00Jan 15$65.30$67.70$66.50$67.00 07/24$56.50–$74.65$66.5034
$520.00Aug 21$5.40$8.40$6.90$6.90 07/22$5.20–$14.15$6.90395
$520.00Sep 18$10.10$13.60$11.85$13.10 07/24$8.90–$18.40$11.85--
$520.00Oct 16$15.00$19.20$17.10$18.13 07/15$12.75–$18.80$17.10--
$520.00Nov 20$22.50$26.50$24.50$24.00 07/23$19.50–$31.10$24.00--
$520.00Dec 18$26.00$29.60$27.80$31.00 06/22$22.20–$34.25$27.80--
$520.00Jan 15$29.60$33.20$31.40$30.00 07/23$25.20–$37.95$30.00--
$520.00Mar 19$38.30$41.80$40.05$36.87 07/22$33.35–$40.05$38.30--
$440.00Aug 21$48.20$52.00$50.10$53.77 06/29$39.60–$61.45$50.10--
$440.00Sep 18$53.00$56.20$54.60$55.10 07/10$44.35–$65.00$54.60--
$440.00Oct 16$57.70$61.30$59.50$51.20 07/21$49.60–$60.85$57.70--
$440.00Jan 15$71.50$75.00$73.25$73.00 07/24$62.20–$81.20$73.0017
$530.00Aug 21$3.50$6.30$4.90$5.30 07/23$3.83–$11.10$4.90--
$530.00Sep 18$7.50$10.70$9.10$10.00 07/23$6.95–$15.45$9.10251
$530.00Dec 18$22.00$26.60$24.30$21.50 07/07$19.40–$30.30$22.00--
$430.00Aug 21$56.70$60.50$58.60$46.20 07/20$46.75–$69.85$56.70--
$430.00Jan 15$78.80$81.10$79.95$77.80 07/24$68.60–$88.20$78.80--
$540.00Aug 21$2.30$4.70$3.50$3.76 07/24$2.98–$8.60$3.50--
$540.00Sep 18$5.10$8.80$6.95$8.30 07/13$5.23–$12.75$6.95--
$540.00Oct 16$9.30$12.80$11.05$10.00 07/21$8.70–$13.15$10.002
$540.00Nov 20$16.10$19.90$18.00$20.15 06/23$13.90–$23.85$18.001
$540.00Dec 18$19.00$22.80$20.90$19.60 07/09$16.60–$26.75$19.60--
$540.00Jan 15$22.60$26.20$24.40$23.60 07/23$19.95–$30.45$23.60--
$420.00Aug 21$65.50$69.20$67.35$56.48 07/17$54.85–$78.30$65.50--
$420.00Sep 18$69.00$72.50$70.75$68.60 07/13$58.60–$81.00$69.00--
$420.00Jan 15$86.00$89.00$87.50$77.22 07/17$75.20–$95.40$86.00--
$420.00Dec 18$81.50$85.80$83.65--$83.65–$83.65—$81.5018
$550.00Aug 21$1.55$3.80$2.68$3.80 07/10$2.38–$6.65$2.68--
$550.00Sep 18$4.20$6.20$5.20$4.90 07/24$5.20–$5.60$4.90--
$550.00Oct 16$7.00$10.90$8.95$9.10 07/22$6.85–$10.95$8.95--
$550.00Dec 18$16.50$19.20$17.85$14.90 07/20$14.65–$23.65$16.5020
$410.00Aug 21$74.30$79.00$76.65$64.60 06/09$63.40–$87.10$74.30--
$560.00Aug 21$0.25$4.30$2.28$6.30 07/01$1.98–$4.93$2.28--
$560.00Sep 18$2.70$6.20$4.45$5.85 07/14$3.63–$8.20$4.45--
$560.00Oct 16$5.70$9.30$7.50$6.50 07/24$5.70–$8.90$6.50--
$560.00Nov 20$11.20$15.00$13.10$15.33 06/29$10.00–$17.65$13.10--
$560.00Dec 18$14.00$17.40$15.70$14.60 07/16$12.25–$20.65$14.6038
$560.00Jan 15$17.00$20.60$18.80$18.80 07/23$14.90–$24.05$18.80--
$400.00Aug 21$84.00$88.00$86.00$66.29 07/17$72.45–$96.15$84.00--
$400.00Sep 18$86.10$90.50$88.30$85.32 07/13$75.30–$98.55$86.10--
$400.00Nov 20$94.40$99.00$96.70$79.50 06/02$84.20–$106.05$94.40--
$400.00Jan 15$100.70$103.90$102.30$95.70 07/07$89.55–$110.85$100.70--
$570.00Aug 21$0.05$4.00$2.03$5.90 06/25$1.88–$4.25$2.03--
$570.00Sep 18$1.90$5.00$3.45$6.90 06/30$2.70–$6.75$3.45--
$570.00Dec 18$11.50$15.30$13.40$15.40 07/14$10.85–$17.90$13.40--
$390.00Aug 21$93.20$97.60$95.40$82.50 07/17$81.55–$105.40$93.20--
$390.00Nov 20$102.60$107.00$104.80$77.00 06/01$92.20–$114.50$102.60--
$390.00Jan 15$108.10$111.80$109.95$103.41 07/16$97.10–$118.95$108.10--
$390.00Mar 19$114.50$118.20$116.35$108.67 07/22$103.45–$116.35$114.50--
$580.00Aug 21$0.05$3.10$1.58$3.30 06/26$1.58–$3.00$1.58--
$580.00Sep 18$1.35$4.40$2.88$3.50 07/10$2.40–$5.45$2.88--
$580.00Nov 20$7.10$11.30$9.20$9.36 07/23$7.35–$13.40$9.20--
$580.00Dec 18$9.50$13.80$11.65$11.80 07/23$9.40–$15.60$11.65--
$580.00Jan 15$12.60$16.20$14.40$12.50 07/09$11.65–$19.10$12.60--
$380.00Aug 21$103.20$107.20$105.20$93.40 07/08$91.05–$114.80$103.20--
$380.00Sep 18$104.70$109.00$106.85$109.90 06/30$93.05–$116.75$106.85--
$590.00Sep 18$0.30$4.30$2.30$5.90 06/25$2.05–$4.68$2.30--
$370.00Sep 18$114.20$118.50$116.35$83.40 06/01$102.25–$126.00$114.20--
$370.00Dec 18$121.50$125.90$123.70$130.70 06/22$110.75–$133.20$123.70--
$370.00Jan 15$125.00$128.30$126.65$129.50 07/01$113.10–$135.50$126.65--
$600.00Aug 21$0.00$3.60$1.80$3.50 06/25$1.80–$2.53$1.80--
$600.00Sep 18$0.05$2.85$1.45$2.10 07/10$1.45–$4.10$1.45--
$600.00Nov 20$4.60$8.60$6.60$8.14 06/29$5.20–$9.65$6.60--
$600.00Dec 18$6.30$10.90$8.60$9.56 07/09$6.90–$11.55$8.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$17.00$19.50$18.25$17.80 07/24$18.25–$26.75$17.80110
$480.00Sep 18$22.20$25.30$23.75$25.20 07/24$23.45–$31.75$23.7541
$480.00Oct 16$26.30$29.90$28.10$32.00 07/23$28.10–$35.45$28.10--
$480.00Nov 20$31.30$36.00$33.65$52.80 06/11$31.90–$40.70$33.65--
$480.00Dec 18$34.50$39.00$36.75$44.20 07/20$34.40–$43.20$36.75--
$480.00Jan 15$36.90$41.00$38.95$46.00 07/20$36.95–$45.45$38.95--
$490.00Aug 21$21.90$24.50$23.20$34.10 07/20$23.20–$32.40$23.2042
$490.00Sep 18$27.00$30.30$28.65$29.00 07/01$28.10–$37.40$28.65--
$490.00Nov 20$36.60$41.00$38.80$45.14 07/17$36.50–$46.35$38.80--
$490.00Dec 18$39.20$44.00$41.60$45.00 07/13$39.25–$49.15$41.60--
$490.00Jan 15$42.50$45.90$44.20$44.50 07/24$41.80–$51.15$44.20--
$470.00Aug 21$12.90$15.20$14.05$13.82 07/24$14.05–$21.75$13.8273
$470.00Sep 18$17.90$20.90$19.40$19.30 07/24$19.40–$26.25$19.3016
$470.00Oct 16$21.90$25.50$23.70$29.60 07/21$23.70–$29.95$23.70--
$470.00Nov 20$26.90$31.50$29.20$35.00 07/02$27.80–$35.80$29.20--
$470.00Dec 18$29.90$34.50$32.20$38.90 07/20$30.30–$38.10$32.20--
$470.00Jan 15$32.90$36.50$34.70$34.80 07/24$32.60–$40.25$34.70--
$500.00Aug 21$27.40$30.30$28.85$33.00 07/14$28.75–$39.85$28.85--
$500.00Sep 18$32.50$35.80$34.15$33.90 06/30$33.35–$43.65$33.90--
$500.00Nov 20$41.60$46.30$43.95$53.60 06/10$41.75–$52.25$43.95--
$500.00Dec 18$44.80$48.90$46.85$49.70 07/13$44.25–$55.10$46.85--
$500.00Jan 15$48.20$51.20$49.70$50.00 07/24$46.85–$56.95$49.70--
$460.00Aug 21$9.60$11.70$10.65$10.28 07/24$10.65–$17.35$10.28--
$460.00Sep 18$14.30$16.50$15.40$15.20 07/24$15.40–$21.75$15.20157
$460.00Nov 20$22.80$27.50$25.15$27.89 07/13$23.95–$31.50$25.15--
$460.00Dec 18$25.70$30.20$27.95$31.13 07/16$26.40–$33.65$27.95--
$460.00Jan 15$28.60$32.20$30.40$30.60 07/24$28.75–$35.45$30.40--
$510.00Jan 15$53.20$56.90$55.05$59.35 07/16$51.80–$63.10$55.05--
$450.00Aug 21$7.00$8.80$7.90$7.59 07/24$7.90–$13.70$7.59--
$450.00Sep 18$11.30$13.80$12.55$17.00 07/17$12.55–$17.80$12.55--
$450.00Oct 16$14.10$18.10$16.10$22.80 07/20$16.10–$21.35$16.10--
$450.00Nov 20$19.20$23.70$21.45$25.90 07/17$20.80–$26.85$21.45--
$450.00Dec 18$22.00$26.50$24.25$26.50 06/26$23.25–$29.55$24.25--
$450.00Jan 15$25.70$28.40$27.05$27.90 07/13$25.10–$31.35$27.05--
$520.00Nov 20$54.20$57.30$55.75$66.30 06/10$53.00–$65.75$55.75--
$520.00Dec 18$56.50$60.50$58.50$62.30 07/13$55.25–$68.15$58.50--
$520.00Jan 15$58.70$62.90$60.80$52.60 06/25$57.90–$69.70$58.70--
$440.00Aug 21$5.20$6.60$5.90$5.44 07/24$5.90–$10.55$5.4484
$440.00Sep 18$8.80$11.10$9.95$14.20 07/20$9.95–$14.60$9.95--
$440.00Nov 20$16.10$20.50$18.30$32.90 06/11$17.80–$23.70$18.30--
$440.00Dec 18$18.70$23.00$20.85$23.10 07/16$20.25–$25.45$20.85--
$440.00Jan 15$22.20$25.00$23.60$33.90 06/05$21.90–$27.40$23.60--
$530.00Aug 21$49.20$52.90$51.05$80.60 06/11$47.95–$64.10$51.05--
$530.00Sep 18$53.00$55.90$54.45$76.40 06/11$51.50–$66.50$54.45--
$430.00Aug 21$3.20$4.80$4.00$3.93 07/24$4.00–$8.45$3.93--
$430.00Sep 18$6.70$8.80$7.75$8.70 07/24$7.75–$11.45$7.75--
$430.00Nov 20$13.40$17.70$15.55$18.00 07/17$15.25–$19.45$15.55--
$430.00Dec 18$16.30$19.90$18.10$17.40 07/24$17.35–$22.10$17.40--
$430.00Jan 15$19.00$22.00$20.50$21.00 07/13$19.25–$23.95$20.50--
$540.00Sep 18$60.50$64.30$62.40$63.20 06/30$58.40–$75.10$62.40--
$540.00Dec 18$70.50$73.80$72.15$97.10 06/11$67.85–$82.85$72.15--
$420.00Aug 21$2.35$3.90$3.13$4.60 07/22$3.08–$6.10$3.13--
$420.00Sep 18$5.00$7.10$6.05$6.19 07/24$6.05–$9.25$6.0535
$420.00Oct 16$6.20$10.20$8.20$9.60 07/21$8.20–$12.05$8.20--
$420.00Nov 20$10.90$15.20$13.05$24.70 06/11$12.75–$17.30$13.05--
$420.00Dec 18$13.50$16.80$15.15$18.00 07/21$14.75–$19.05$15.15--
$420.00Jan 15$15.30$19.50$17.40$18.10 07/13$16.45–$20.90$17.40--
$550.00Oct 16$71.50$74.80$73.15$82.70 07/10$73.15–$85.80$73.15--
$410.00Aug 21$0.85$4.50$2.68$3.30 07/22$2.28–$5.10$2.68--
$410.00Sep 18$3.50$6.10$4.80$6.30 07/22$4.80–$7.30$4.80--
$410.00Oct 16$5.00$9.00$7.00$8.70 07/23$7.00–$9.65$7.00--
$410.00Nov 20$8.70$12.80$10.75$15.00 07/08$10.75–$14.10$10.75--
$410.00Dec 18$10.90$14.50$12.70$15.30 06/23$12.60–$16.20$12.70--
$410.00Jan 15$12.80$16.90$14.85$18.50 07/08$14.30–$17.90$14.85--
$560.00Sep 18$77.50$81.90$79.70$78.61 06/18$74.35–$93.30$78.61--
$560.00Dec 18$85.30$88.70$87.00$105.20 06/09$81.75–$98.80$87.00--
$400.00Aug 21$0.15$4.20$2.18$2.50 07/20$1.92–$4.13$2.18--
$400.00Sep 18$2.00$5.50$3.75$4.00 07/24$3.35–$5.90$3.75--
$400.00Nov 20$6.80$11.00$8.90$12.86 07/08$8.90–$12.35$8.90--
$400.00Dec 18$8.00$12.70$10.35$20.10 06/11$10.35–$13.70$10.35--
$400.00Jan 15$10.90$14.20$12.55$13.30 07/13$12.20–$15.25$12.55--
$570.00Aug 21$85.20$89.60$87.40$90.00 07/07$80.30–$101.95$87.40--
$570.00Dec 18$93.00$95.90$94.45$113.40 06/09$89.55–$107.30$94.45--
$390.00Aug 21$0.05$2.00$1.02$3.29 07/17$1.02–$3.03$1.02--
$390.00Sep 18$1.35$5.00$3.18$4.00 07/22$3.18–$4.63$3.18--
$390.00Nov 20$5.20$9.10$7.15$9.00 06/26$7.15–$10.30$7.15--
$390.00Dec 18$6.50$10.60$8.55$15.30 06/12$8.55–$11.90$8.55--
$390.00Jan 15$8.80$12.20$10.50$18.10 06/11$10.35–$13.00$10.50--
$390.00Mar 19$13.30$16.80$15.05$15.70 07/16$15.05–$17.45$15.05--
$580.00Sep 18$96.50$99.70$98.10$122.00 06/12$91.65–$112.25$98.10--
$580.00Jan 15$102.90$106.50$104.70$114.00 07/10$99.15–$117.15$104.70--
$380.00Aug 21$0.00$3.80$1.90$5.40 06/10$1.90–$2.55$1.90--
$380.00Sep 18$0.75$4.10$2.42$3.60 07/02$2.28–$3.83$2.42--
$380.00Oct 16$2.25$4.80$3.53$3.58 07/24$3.35–$5.15$3.53--
$380.00Nov 20$3.80$7.90$5.85$5.90 07/15$5.85–$8.45$5.85--
$380.00Dec 18$5.20$8.90$7.05$8.30 06/18$7.05–$9.55$7.05--
$380.00Jan 15$7.00$10.40$8.70$9.60 07/15$8.55–$10.95$8.70--
$590.00Sep 18$106.10$109.30$107.70$110.00 07/07$100.30–$122.10$107.70--
$370.00Aug 21$0.00$2.90$1.45$1.20 07/02$1.05–$2.53$1.20--
$370.00Sep 18$0.30$4.30$2.30$2.94 06/29$1.98–$2.98$2.30--
$370.00Oct 16$1.00$4.40$2.70$2.83 07/24$2.70–$4.05$2.70--
$370.00Dec 18$3.60$7.60$5.60$6.70 06/22$5.60–$8.35$5.60--
$370.00Jan 15$6.40$8.80$7.60$8.10 07/24$7.00–$9.40$7.60--
$600.00Dec 18$118.20$122.70$120.45$139.90 06/09$113.55–$133.95$120.45--
$360.00Aug 21$0.00$3.60$1.80$0.50 07/24$1.35–$2.53$0.50--
$360.00Oct 16$0.65$4.50$2.58$2.80 07/16$2.22–$3.35$2.58--
$360.00Nov 20$1.70$5.90$3.80$9.40 06/11$3.80–$5.75$3.80--
$360.00Dec 18$2.50$6.30$4.40$8.62 06/04$4.40–$6.90$4.40--
$360.00Jan 15$4.80$7.60$6.20$6.50 07/13$5.85–$7.85$6.20--
$610.00Aug 21$124.50$129.00$126.75$148.40 06/09$119.00–$141.90$126.75--

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 217
Total Puts 103
Put/Call Ratio 0.47
Net Difference 114

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,347
Total Puts 787
Average Put/Call Ratio 0.61
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