Tour v477
TT
TRANE TECHNOLOGIES P
$454.95 +3.33%
$452.00 (-0.65%)🌙
as of 07/31 07:14 PM
(7/30 18:05) ◀
|
Friday, July 31, 2026 (7:14pm)
January 2026
|
▶ (8/3 18:59)
◀ 7/31 19:14 ▶

Option Volume

Detail
ℹ
Current (07/31) 438
Calls: 370 (84%)
Puts: 68 (16%)
Prior (07/30) 794
Calls: 486 (61%)
Puts: 308 (39%)
Current vs Prior -44.84%
Calls: -23.87% (Calls)
Puts: -77.92% (Puts)
Prior 7-Day Total 2,708
Calls: 1,841 (68%)
Puts: 867 (32%)
Prior 7-Day Average 386
Calls: 263 (68%)
Puts: 123 (32%)
Current vs Prior 7-Day Avg +13.22%
Calls: +40.68%
Puts: -45.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $369.8K
Calls: $322.8K (87%)
Puts: $46.9K (13%)
Prior (07/30) $1.19M
Calls: $447.8K (38%)
Puts: $740.9K (62%)
Current vs Prior -68.89%
Calls: -27.91%
Puts: -93.66%
Prior 7-Day Total $5.28M
Calls: $3.68M (70%)
Puts: $1.60M (30%)
Prior 7-Day Average $754.3K
Calls: $525.2K (70%)
Puts: $229.0K (30%)
Current vs Prior 7-Day Avg -50.98%
Calls: -38.54%
Puts: -79.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.18
Prior (07/30) 0.63
Current vs Prior -71.00%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -62.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 5,330
Calls: 4,472 (84%)
Puts: 858 (16%)
Prior (07/30) 15,444
Calls: 9,121 (59%)
Puts: 6,323 (41%)
Current vs Prior -65.49%
Prior 7-Day Total 46,449
Calls: 29,052 (63%)
Puts: 17,397 (37%)
Prior 7-Day Average 6,635
Calls: 4,150 (63%)
Puts: 2,485 (37%)
Current vs Prior 7-Day Avg -19.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.15% | 10.25%
Prior 7.61% | 10.61%
Current vs Prior -5.97% | -3.33%
Prior 7-Day Avg 9.44% | 11.92%
Current vs 7-Day Avg -24.22% | -13.97%
Prior 7-Day Eod 7.61% | 10.61%
Current vs 7-Day Eod -5.97% | -3.33%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.09% | 9.00%
Calls: 13.40% | 9.60%
Puts: 14.79% | 8.39%
Prior 14.09% | 9.00%
Calls: 13.40% | 9.60%
Puts: 14.79% | 8.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.17% | 10.76%
Calls: 12.34% | 8.66%
Puts: 13.99% | 12.86%
Current vs 7-Day Avg +6.99% | -16.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($322.8K) vs puts ($46.9K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (370 calls vs 68 puts).

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 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. 4 found (avg delta 0.61, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2121.1024.40$22.7514.5%10.7057
$450.00Aug 2115.2018.30$16.7518.5%10.59--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2119.7023.40$21.5517.2%30.64--
$460.00Aug 2114.2017.40$15.8020.3%30.54--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 135, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 210.051.00$0.53179.2%660.04165
$470.00Aug 217.409.70$8.5526.9%50.36--
$500.00Aug 211.102.50$1.8077.8%50.11174
$460.00Aug 2110.3014.00$12.1530.5%20.47--
$480.00Aug 213.705.90$4.8045.8%20.25197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 213.005.80$4.4063.6%100.2176
$440.00Aug 215.608.00$6.8035.3%80.3096
$410.00Aug 210.952.60$1.7892.7%60.1066
$420.00Aug 211.504.90$3.20106.2%60.15354
$390.00Aug 210.051.85$0.95189.5%50.0510

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. 16 found (best R:R 44.45, avg 8.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.22$9.78$0.2244.45$510.22
$520.00$530.00Aug 21$0.40$9.60$0.4024.00$520.40
$500.00$510.00Aug 21$0.65$9.35$0.6514.38$500.65
$480.00$490.00Aug 21$1.20$8.80$1.207.33$481.20
$490.00$500.00Aug 21$1.80$8.20$1.804.56$491.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 21$0.78$9.22$0.7811.82$409.22
$430.00$420.00Aug 21$1.20$8.80$1.207.33$428.80
$420.00$410.00Aug 21$1.42$8.58$1.426.04$418.58
$440.00$430.00Aug 21$2.40$7.60$2.403.17$437.60
$450.00$440.00Aug 21$3.30$6.70$3.302.03$446.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.50, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$450.00Aug 21$6.00$6.00$4.001.50$446.00
$450.00$460.00Aug 21$4.60$4.60$5.400.85$454.60
$470.00$480.00Aug 21$3.75$3.75$6.250.60$473.75
$460.00$470.00Aug 21$3.60$3.60$6.400.56$463.60
$490.00$500.00Aug 21$1.80$1.80$8.200.22$491.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 21$5.75$5.75$4.251.35$464.25
$460.00$450.00Aug 21$5.70$5.70$4.301.33$454.30
$450.00$440.00Aug 21$3.30$3.30$6.700.49$446.70
$440.00$430.00Aug 21$2.40$2.40$7.600.32$437.60
$420.00$410.00Aug 21$1.42$1.42$8.580.17$418.58

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. 4 found (cheapest 5.90% of stock, avg 6.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$16.75$10.10$26.85$423.15$476.855.90%
$460.00Aug 21$12.15$15.80$27.95$432.05$487.956.14%
$440.00Aug 21$22.75$6.80$29.55$410.45$469.556.50%
$470.00Aug 21$8.55$21.55$30.10$439.90$500.106.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.79% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$410.00Aug 21$1.80$1.78$3.58$406.42$503.58
$500.00$420.00Aug 21$1.80$3.20$5.00$415.00$505.00
$490.00$410.00Aug 21$3.60$1.78$5.38$404.62$495.38
$500.00$430.00Aug 21$1.80$4.40$6.20$423.80$506.20
$480.00$410.00Aug 21$4.80$1.78$6.58$403.42$486.58
$490.00$420.00Aug 21$3.60$3.20$6.80$413.20$496.80
$480.00$420.00Aug 21$4.80$3.20$8.00$412.00$488.00
$490.00$430.00Aug 21$3.60$4.40$8.00$422.00$498.00
$500.00$440.00Aug 21$1.80$6.80$8.60$431.40$508.60
$480.00$430.00Aug 21$4.80$4.40$9.20$420.80$489.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 17.18, avg credit $4.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Aug 21$9.45$0.5517.18$450.55$479.45
460/470490/500Aug 21$7.55$2.453.08$462.45$497.55
450/460490/500Aug 21$7.50$2.503.00$452.50$497.50
410/420440/450Aug 21$7.42$2.582.88$412.58$447.42
420/430440/450Aug 21$7.20$2.802.57$422.80$447.20
440/450470/480Aug 21$7.05$2.952.39$442.95$477.05
430/440450/460Aug 21$7.00$3.002.33$433.00$457.00
460/470480/490Aug 21$6.95$3.052.28$463.05$486.95
440/450460/470Aug 21$6.90$3.102.23$443.10$466.90
450/460480/490Aug 21$6.90$3.102.23$453.10$486.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 22.26, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.43$9.5722.26
$450.00$460.00$470.00Aug 21$1.00$9.009.00
$490.00$500.00$510.00Aug 21$1.15$8.857.70
$440.00$450.00$460.00Aug 21$1.40$8.606.14
$470.00$480.00$490.00Aug 21$2.55$7.452.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.64$9.3614.62
$390.00$400.00$410.00Aug 21$0.73$9.2712.70
$430.00$440.00$450.00Aug 21$0.90$9.1010.11
$420.00$430.00$440.00Aug 21$1.20$8.807.33
$440.00$450.00$460.00Aug 21$2.40$7.603.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Aug 21$0.00$10.00
$520.00$530.001:2Aug 21-$0.13$9.87
$500.00$510.001:2Aug 21-$0.50$9.50
$510.00$520.001:2Aug 21-$0.71$9.29
$470.00$480.001:2Aug 21-$1.05$8.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Aug 21-$0.22$9.78
$420.00$410.001:2Aug 21-$0.36$9.64
$400.00$390.001:2Aug 21-$0.90$9.10
$430.00$420.001:2Aug 21-$2.00$8.00
$440.00$430.001:2Aug 21-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.26%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Aug 21$10.300.471.1%2.26%3.37%2--
$470.00Aug 21$7.400.363.3%1.63%4.93%5--
$480.00Aug 21$3.700.255.5%0.81%6.32%2197
$490.00Aug 21$3.000.197.7%0.66%8.36%1--
$500.00Aug 21$1.100.119.9%0.24%10.14%5174
$510.00Aug 21$0.700.0812.1%0.15%12.25%1--

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. 166 contracts (avg 502 vol/day, 163 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 $390.00 03-19 call last traded $108.67 on 07/22 (now $89.50/$93.50) — try a limit near $91.50. Also watch the $440.00 08-21 call last traded $53.77 on 06/29 (now $21.10/$24.40) — try a limit near $22.75; the $460.00 09-18 call last traded $31.80 on 07/17 (now $17.00/$20.30) — try a limit near $18.65. Most tradeable put: the $440.00 09-18 put last traded $14.20 on 07/20 (now $11.50/$14.80) — try a limit near $13.15.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$15.20$18.30$16.75$29.15 07/17$10.80–$49.85$16.75--
$450.00Sep 18$22.50$25.50$24.00$40.70 07/17$17.15–$54.55$24.00--
$450.00Nov 20$36.00$40.40$38.20$48.30 06/05$31.30–$65.05$38.20--
$450.00Jan 15$44.50$48.00$46.25$67.00 07/24$38.45–$71.30$46.25--
$460.00Aug 21$10.30$14.00$12.15$28.31 07/21$7.25–$42.40$12.15--
$460.00Sep 18$17.00$20.30$18.65$31.80 07/17$13.05–$47.70$18.65127
$460.00Nov 20$31.00$35.50$33.25$50.00 06/09$27.45–$58.85$33.25--
$460.00Dec 18$34.50$39.00$36.75$51.60 07/10$30.95–$62.15$36.75--
$460.00Jan 15$39.40$43.00$41.20$60.70 07/24$34.35–$65.10$41.20--
$440.00Aug 21$21.10$24.40$22.75$53.77 06/29$14.95–$57.85$22.7557
$440.00Sep 18$28.60$31.40$30.00$55.10 07/10$21.90–$61.65$30.00--
$440.00Oct 16$33.60$37.70$35.65$51.20 07/21$28.60–$60.85$35.65--
$440.00Jan 15$49.40$53.50$51.45$73.00 07/24$43.05–$77.60$51.45--
$470.00Aug 21$7.40$9.70$8.55$30.00 07/24$4.65–$35.85$8.55--
$470.00Sep 18$13.70$16.60$15.15$30.78 07/22$10.50–$41.55$15.1523
$470.00Nov 20$27.90$30.90$29.40$43.95 07/16$23.25–$52.75$29.40--
$470.00Dec 18$30.00$34.30$32.15$53.90 06/23$26.50–$56.25$32.15--
$470.00Jan 15$34.40$38.00$36.20$54.70 07/24$30.00–$59.00$36.20--
$430.00Aug 21$28.20$32.50$30.35$46.20 07/20$21.10–$65.85$30.35--
$430.00Jan 15$55.80$59.50$57.65$77.80 07/24$48.20–$84.30$57.65--
$480.00Aug 21$3.70$5.90$4.80$20.00 07/24$2.85–$29.55$4.80197
$480.00Sep 18$10.60$13.70$12.15$26.40 07/22$7.75–$35.65$12.15275
$480.00Oct 16$15.70$18.70$17.20$33.00 07/23$12.90–$35.85$17.20--
$480.00Nov 20$22.50$26.80$24.65$36.00 07/17$20.05–$47.30$24.65--
$480.00Dec 18$25.70$30.10$27.90$46.50 07/24$23.35–$51.05$27.90--
$480.00Jan 15$30.80$33.60$32.20$37.86 07/20$26.70–$53.80$32.20--
$420.00Aug 21$36.70$40.80$38.75$56.48 07/17$27.80–$74.40$38.75--
$420.00Sep 18$41.80$45.80$43.80$68.60 07/13$34.20–$77.45$43.80--
$420.00Jan 15$62.00$65.50$63.75$77.22 07/17$54.15–$91.25$63.75--
$490.00Aug 21$3.00$4.20$3.60$16.50 07/23$2.53–$24.80$3.60--
$490.00Sep 18$8.20$10.60$9.40$22.90 07/24$5.60–$30.30$9.40373
$490.00Oct 16$12.00$15.30$13.65$29.40 07/23$10.45–$30.85$13.65--
$490.00Nov 20$19.90$23.50$21.70$33.30 07/02$16.90–$41.70$21.70--
$490.00Dec 18$22.80$26.30$24.55$37.20 07/22$19.80–$45.95$24.55--
$490.00Jan 15$27.00$30.00$28.50$51.31 06/30$23.40–$48.50$28.50--
$410.00Aug 21$45.80$49.40$47.60$64.60 06/09$35.40–$83.35$47.60--
$500.00Aug 21$1.10$2.50$1.80$13.00 07/23$0.78–$19.30$1.80174
$500.00Sep 18$5.00$8.10$6.55$19.00 07/23$3.90–$25.65$6.55200
$500.00Oct 16$9.20$13.10$11.15$25.05 07/24$8.00–$26.35$11.151
$500.00Nov 20$16.20$19.70$17.95$29.50 07/16$14.50–$37.40$17.95--
$500.00Dec 18$18.70$22.50$20.60$35.70 07/24$17.10–$41.70$20.60144
$500.00Jan 15$23.40$26.50$24.95$38.00 07/23$20.50–$43.75$24.95--
$400.00Aug 21$56.00$58.60$57.30$66.29 07/17$43.80–$92.30$57.30--
$400.00Sep 18$58.00$62.20$60.10$85.32 07/13$48.30–$94.50$60.10--
$400.00Nov 20$68.50$73.00$70.75$79.50 06/02$60.25–$102.25$70.75--
$400.00Jan 15$75.10$79.00$77.05$95.70 07/07$66.85–$106.35$77.05--
$510.00Aug 21$0.70$1.60$1.15$10.50 07/24$1.15–$15.45$1.15--
$510.00Sep 18$4.40$6.30$5.35$16.20 07/24$3.35–$20.95$5.35266
$510.00Oct 16$6.50$10.50$8.50$19.50 07/15$6.30–$22.35$8.50--
$510.00Dec 18$15.80$19.20$17.50$31.30 07/24$14.40–$36.95$17.50--
$510.00Jan 15$20.40$23.00$21.70$33.90 07/23$17.15–$39.10$21.70--
$390.00Aug 21$64.50$68.10$66.30$82.50 07/17$52.90–$101.60$66.30--
$390.00Nov 20$76.00$80.70$78.35$77.00 06/01$67.60–$110.75$77.00--
$390.00Jan 15$82.30$86.50$84.40$103.41 07/16$73.20–$114.45$84.40--
$390.00Mar 19$89.50$93.50$91.50$108.67 07/22$80.30–$116.35$91.502
$520.00Aug 21$0.00$1.85$0.93$6.90 07/22$0.93–$12.05$0.93393
$520.00Sep 18$2.00$4.60$3.30$13.10 07/24$2.40–$17.35$3.30--
$520.00Oct 16$4.20$8.90$6.55$18.13 07/15$4.72–$18.80$6.55--
$520.00Nov 20$11.00$14.70$12.85$24.00 07/23$9.90–$28.90$12.85--
$520.00Dec 18$13.00$17.40$15.20$31.00 06/22$11.65–$32.40$15.20--
$520.00Jan 15$16.90$20.50$18.70$30.00 07/23$14.95–$35.20$18.70--
$520.00Mar 19$24.90$27.50$26.20$36.87 07/22$21.90–$40.05$26.20--
$380.00Aug 21$74.20$77.80$76.00$93.40 07/08$62.35–$111.10$76.00--
$380.00Sep 18$76.30$79.90$78.10$109.90 06/30$65.50–$112.80$78.10--
$530.00Aug 21$0.05$1.00$0.53$5.30 07/23$0.53–$8.80$0.53165
$530.00Sep 18$1.05$3.70$2.38$10.00 07/23$2.35–$13.95$2.38--
$530.00Dec 18$10.60$15.10$12.85$21.50 07/07$10.20–$28.60$12.85--
$370.00Sep 18$85.20$89.70$87.45$83.40 06/01$74.45–$121.85$85.20--
$370.00Dec 18$94.60$99.30$96.95$130.70 06/22$85.10–$129.20$96.95--
$370.00Jan 15$98.00$102.00$100.00$129.50 07/01$88.05–$131.40$100.00--
$540.00Aug 21$0.00$1.85$0.93$3.76 07/24$0.93–$7.45$0.93--
$540.00Sep 18$0.45$2.80$1.63$8.30 07/13$1.63–$11.25$1.63--
$540.00Oct 16$2.80$5.20$4.00$10.00 07/21$3.00–$13.15$4.00--
$540.00Nov 20$7.10$10.10$8.60$20.15 06/23$6.55–$22.10$8.60--
$550.00Dec 18$8.40$11.40$9.90--$9.90–$9.90—$8.4022
$640.00Dec 18$0.35$3.30$1.83--$1.83–$1.83—$0.3513
$650.00Dec 18$1.30$1.70$1.50--$1.50–$1.50—$1.302.0K
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$8.60$11.60$10.10$7.59 07/24$7.90–$20.65$8.6095
$450.00Sep 18$16.40$18.70$17.55$17.00 07/17$12.55–$25.50$17.00--
$450.00Oct 16$20.50$23.40$21.95$22.80 07/20$16.10–$30.00$21.95--
$450.00Nov 20$26.50$30.60$28.55$25.90 07/17$21.45–$36.05$26.50--
$450.00Dec 18$29.50$33.90$31.70$26.50 06/26$23.95–$38.80$29.50--
$450.00Jan 15$32.40$35.50$33.95$27.90 07/13$26.15–$40.75$32.40--
$460.00Aug 21$14.20$17.40$15.80$10.28 07/24$10.65–$25.80$14.20--
$460.00Sep 18$20.90$24.40$22.65$15.20 07/24$15.40–$31.25$20.90--
$460.00Nov 20$31.50$35.80$33.65$27.89 07/13$25.15–$41.40$31.50--
$460.00Dec 18$34.50$39.00$36.75$31.13 07/16$27.95–$44.35$34.50--
$460.00Jan 15$37.20$40.30$38.75$30.60 07/24$29.95–$46.50$37.20--
$440.00Aug 21$5.60$8.00$6.80$5.44 07/24$5.90–$15.80$5.6096
$440.00Sep 18$11.50$14.80$13.15$14.20 07/20$9.95–$21.00$13.15131
$440.00Nov 20$22.00$26.40$24.20$32.90 06/11$18.30–$30.85$24.20--
$440.00Dec 18$25.10$29.30$27.20$23.10 07/16$20.60–$33.90$25.10--
$440.00Jan 15$28.70$31.10$29.90$33.90 06/05$22.80–$35.85$29.90--
$470.00Aug 21$19.70$23.40$21.55$13.82 07/24$14.05–$32.65$19.70--
$470.00Sep 18$26.60$29.70$28.15$19.30 07/24$19.40–$37.80$26.60--
$470.00Oct 16$31.00$35.30$33.15$29.60 07/21$23.70–$42.20$31.00--
$470.00Nov 20$37.00$41.40$39.20$35.00 07/02$29.20–$47.75$37.00--
$470.00Dec 18$39.70$44.20$41.95$38.90 07/20$31.85–$50.75$39.70--
$470.00Jan 15$42.80$45.80$44.30$34.80 07/24$33.95–$52.15$42.80--
$430.00Aug 21$3.00$5.80$4.40$3.93 07/24$4.00–$11.80$3.9376
$430.00Sep 18$8.20$11.50$9.85$8.70 07/24$7.75–$16.95$8.70--
$430.00Nov 20$18.10$22.40$20.25$18.00 07/17$15.55–$26.45$18.10--
$430.00Dec 18$21.10$25.30$23.20$17.40 07/24$18.05–$29.65$21.10--
$430.00Jan 15$23.90$27.70$25.80$21.00 07/13$19.85–$31.25$23.90--
$480.00Aug 21$26.70$31.10$28.90$17.80 07/24$18.25–$41.35$26.70--
$480.00Sep 18$33.10$37.40$35.25$25.20 07/24$23.75–$45.60$33.10--
$480.00Oct 16$37.00$41.50$39.25$32.00 07/23$28.10–$48.80$37.00--
$480.00Nov 20$42.80$47.40$45.10$52.80 06/11$33.65–$54.75$45.10--
$480.00Dec 18$45.50$50.00$47.75$44.20 07/20$36.40–$56.75$45.50--
$480.00Jan 15$48.10$51.80$49.95$46.00 07/20$38.45–$58.45$48.10--
$420.00Aug 21$1.50$4.90$3.20$4.60 07/22$3.08–$8.60$3.20354
$420.00Sep 18$6.00$8.10$7.05$6.19 07/24$6.05–$13.10$6.19--
$420.00Oct 16$9.00$13.20$11.10$9.60 07/21$8.20–$17.00$9.60--
$420.00Nov 20$14.90$19.20$17.05$24.70 06/11$13.05–$22.50$17.05--
$420.00Dec 18$17.50$21.90$19.70$18.00 07/21$15.05–$25.45$18.00--
$420.00Jan 15$21.10$23.50$22.30$18.10 07/13$17.05–$27.00$21.10--
$490.00Aug 21$35.70$38.10$36.90$34.10 07/20$23.20–$50.60$35.70--
$490.00Sep 18$41.00$43.70$42.35$29.00 07/01$28.65–$53.80$41.00--
$490.00Nov 20$49.10$53.70$51.40$45.14 07/17$38.40–$61.65$49.10--
$490.00Dec 18$52.00$55.50$53.75$45.00 07/13$41.20–$64.05$52.00--
$490.00Jan 15$54.90$58.00$56.45$44.50 07/24$43.60–$65.60$54.90--
$410.00Aug 21$0.95$2.60$1.78$3.30 07/22$1.78–$5.50$1.7866
$410.00Sep 18$4.10$6.00$5.05$6.30 07/22$4.80–$10.00$5.0510
$410.00Oct 16$6.80$9.60$8.20$8.70 07/23$7.00–$13.95$8.20--
$410.00Nov 20$11.80$15.90$13.85$15.00 07/08$10.75–$18.95$13.85--
$410.00Dec 18$14.50$18.60$16.55$15.30 06/23$12.70–$21.95$15.30--
$410.00Jan 15$17.60$20.30$18.95$18.50 07/08$14.35–$23.25$18.50--
$500.00Aug 21$44.00$47.60$45.80$33.00 07/14$28.85–$59.65$44.00--
$500.00Sep 18$48.40$52.00$50.20$33.90 06/30$34.15–$62.15$48.40--
$500.00Nov 20$56.00$60.00$58.00$53.60 06/10$43.85–$69.05$56.00--
$500.00Dec 18$58.50$61.70$60.10$49.70 07/13$46.85–$70.90$58.50--
$500.00Jan 15$61.60$64.30$62.95$50.00 07/24$48.90–$72.55$61.60--
$400.00Aug 21$0.65$1.35$1.00$2.50 07/20$1.00–$4.13$1.0020
$400.00Sep 18$3.00$4.50$3.75$4.00 07/24$3.35–$8.15$3.75--
$400.00Nov 20$9.20$13.10$11.15$12.86 07/08$8.90–$15.70$11.15--
$400.00Dec 18$11.60$16.00$13.80$20.10 06/11$10.35–$18.45$13.80--
$400.00Jan 15$15.40$17.50$16.45$13.30 07/13$12.25–$20.05$15.40--
$510.00Jan 15$68.50$71.20$69.85$59.35 07/16$54.45–$80.30$68.50--
$390.00Aug 21$0.05$1.85$0.95$3.29 07/17$0.95–$2.95$0.9510
$390.00Sep 18$1.30$3.10$2.20$4.00 07/22$2.20–$5.85$2.20--
$390.00Nov 20$7.10$10.90$9.00$9.00 06/26$7.15–$13.10$9.00--
$390.00Dec 18$9.30$13.90$11.60$15.30 06/12$8.55–$15.95$11.60--
$390.00Jan 15$11.70$15.00$13.35$18.10 06/11$10.35–$17.40$13.35--
$390.00Mar 19$17.00$20.50$18.75$15.70 07/16$15.05–$22.45$17.00--
$520.00Nov 20$71.00$75.40$73.20$66.30 06/10$55.75–$84.95$71.00--
$520.00Dec 18$73.00$77.30$75.15$62.30 07/13$58.50–$86.65$73.00--
$520.00Jan 15$74.90$79.00$76.95$52.60 06/25$60.55–$88.05$74.90--
$380.00Aug 21$0.00$4.80$2.40$5.40 06/10$1.58–$2.55$2.40--
$380.00Sep 18$0.30$2.75$1.53$3.60 07/02$1.53–$4.45$1.53--
$380.00Oct 16$1.50$5.60$3.55$3.58 07/24$3.35–$6.75$3.55--
$380.00Nov 20$6.10$8.70$7.40$5.90 07/15$5.85–$11.20$6.10--
$380.00Dec 18$7.20$11.70$9.45$8.30 06/18$7.05–$13.25$8.30--
$380.00Jan 15$10.40$13.00$11.70$9.60 07/15$8.55–$14.15$10.40--
$530.00Aug 21$72.50$77.40$74.95$80.60 06/11$50.40–$89.75$74.95--
$530.00Sep 18$74.60$78.30$76.45$76.40 06/11$54.45–$90.05$76.40--
$370.00Aug 21$0.05$4.90$2.48$1.20 07/02$1.05–$2.53$1.20--
$370.00Sep 18$0.05$2.80$1.42$2.94 06/29$1.42–$3.58$1.42--
$370.00Oct 16$0.55$5.20$2.88$2.83 07/24$2.70–$5.70$2.83--
$370.00Dec 18$5.50$9.70$7.60$6.70 06/22$5.60–$10.95$6.70--
$370.00Jan 15$7.40$11.40$9.40$8.10 07/24$7.00–$12.00$8.10--
$540.00Sep 18$83.90$87.50$85.70$63.20 06/30$61.45–$99.50$83.90--
$360.00Aug 21$0.00$4.80$2.40$0.50 07/24$0.98–$2.70$0.50--
$360.00Oct 16$0.50$4.40$2.45$2.80 07/16$2.20–$4.30$2.45--
$360.00Nov 20$2.50$6.90$4.70$9.40 06/11$3.80–$6.75$4.70--
$360.00Dec 18$4.20$8.30$6.25$8.62 06/04$4.40–$8.95$6.25--
$360.00Jan 15$6.00$9.80$7.90$6.50 07/13$5.85–$10.15$6.50--

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 370
Total Puts 68
Put/Call Ratio 0.18
Net Difference 302

Prior's Put/Call Breakdown

Total Calls 486
Total Puts 308
Put/Call Ratio 0.63
Net Difference 178

Prior 7-Day Put/Call Summary

Total Calls 1,841
Total Puts 867
Average Put/Call Ratio 0.49
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