Tour v487
TT
TRANE TECHNOLOGIES P
$461.21 +1.38%
$461.50 (+0.06%)🌙
as of 08/03 06:59 PM
(7/31 19:14) ◀
|
Monday, August 3, 2026 (6:59pm)
January 2026
|
▶ (8/4 19:18)
◀ 8/3 18:59 ▶

Option Volume

Detail
ℹ
Current (08/03) 427
Calls: 152 (36%)
Puts: 275 (64%)
Prior (07/31) 438
Calls: 370 (84%)
Puts: 68 (16%)
Current vs Prior -2.51%
Calls: -58.92% (Calls)
Puts: +304.41% (Puts)
Prior 7-Day Total 3,023
Calls: 2,127 (70%)
Puts: 896 (30%)
Prior 7-Day Average 431
Calls: 303 (70%)
Puts: 128 (30%)
Current vs Prior 7-Day Avg -1.12%
Calls: -49.98%
Puts: +114.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $296.0K
Calls: $139.1K (47%)
Puts: $156.8K (53%)
Prior (07/31) $369.8K
Calls: $322.8K (87%)
Puts: $46.9K (13%)
Current vs Prior -19.96%
Calls: -56.90%
Puts: +234.08%
Prior 7-Day Total $5.50M
Calls: $3.89M (71%)
Puts: $1.60M (29%)
Prior 7-Day Average $785.3K
Calls: $556.4K (71%)
Puts: $228.9K (29%)
Current vs Prior 7-Day Avg -62.31%
Calls: -74.99%
Puts: -31.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.81
Prior (07/31) 0.18
Current vs Prior +884.42%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +302.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 5,213
Calls: 4,293 (82%)
Puts: 920 (18%)
Prior (07/31) 5,330
Calls: 4,472 (84%)
Puts: 858 (16%)
Current vs Prior -2.20%
Prior 7-Day Total 48,989
Calls: 31,565 (64%)
Puts: 17,424 (36%)
Prior 7-Day Average 6,998
Calls: 4,509 (64%)
Puts: 2,489 (36%)
Current vs Prior 7-Day Avg -25.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.82% | 10.05%
Prior 7.15% | 10.25%
Current vs Prior -4.69% | -1.99%
Prior 7-Day Avg 9.03% | 11.60%
Current vs 7-Day Avg -24.48% | -13.33%
Prior 7-Day Eod 7.15% | 10.25%
Current vs 7-Day Eod -4.69% | -1.99%
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 13.37% | 10.48%
Calls: 12.63% | 8.94%
Puts: 14.10% | 12.02%
Current vs 7-Day Avg +5.41% | -14.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 884% - increased hedging/bearish positioning. Call-heavy open interest (4,293 calls vs 920 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 105, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 212.754.40$3.5846.1%680.21127
$520.00Aug 210.451.15$0.8087.5%90.06391
$470.00Aug 219.2011.30$10.2520.5%30.43--
$510.00Aug 210.901.75$1.3363.9%30.09120
$500.00Aug 211.902.50$2.2027.3%20.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 214.205.70$4.9530.3%80.24--
$430.00Aug 212.553.50$3.0331.4%40.1674
$410.00Aug 210.552.25$1.40121.4%30.08--
$420.00Aug 211.502.20$1.8537.8%20.10353
$390.00Aug 210.051.90$0.98188.8%10.05--

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 21.22, avg 9.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.53$9.47$0.5317.87$510.53
$500.00$510.00Aug 21$0.87$9.13$0.8710.49$500.87
$490.00$500.00Aug 21$1.38$8.62$1.386.25$491.38
$480.00$490.00Aug 21$2.77$7.23$2.772.61$482.77
$470.00$480.00Aug 21$3.90$6.10$3.901.56$473.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 21$0.45$9.55$0.4521.22$419.55
$410.00$400.00Aug 21$0.77$9.23$0.7711.99$409.23
$430.00$420.00Aug 21$1.18$8.82$1.187.47$428.82
$440.00$430.00Aug 21$1.92$8.08$1.924.21$438.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.64, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Aug 21$3.90$3.90$6.100.64$473.90
$480.00$490.00Aug 21$2.77$2.77$7.230.38$482.77
$490.00$500.00Aug 21$1.38$1.38$8.620.16$491.38
$500.00$510.00Aug 21$0.87$0.87$9.130.10$500.87
$510.00$520.00Aug 21$0.53$0.53$9.470.06$510.53
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$430.00Aug 21$1.92$1.92$8.080.24$438.08
$430.00$420.00Aug 21$1.18$1.18$8.820.13$428.82
$410.00$400.00Aug 21$0.77$0.77$9.230.08$409.23
$420.00$410.00Aug 21$0.45$0.45$9.550.05$419.55

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.59% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$410.00Aug 21$1.33$1.40$2.73$407.27$512.73
$510.00$420.00Aug 21$1.33$1.85$3.18$416.82$513.18
$500.00$410.00Aug 21$2.20$1.40$3.60$406.40$503.60
$500.00$420.00Aug 21$2.20$1.85$4.05$415.95$504.05
$510.00$430.00Aug 21$1.33$3.03$4.36$425.64$514.36
$490.00$410.00Aug 21$3.58$1.40$4.98$405.02$494.98
$500.00$430.00Aug 21$2.20$3.03$5.23$424.77$505.23
$490.00$420.00Aug 21$3.58$1.85$5.43$414.57$495.43
$510.00$440.00Aug 21$1.33$4.95$6.28$433.72$516.28
$490.00$430.00Aug 21$3.58$3.03$6.61$423.39$496.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.39, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440470/480Aug 21$5.82$4.181.39$434.18$475.82
420/430470/480Aug 21$5.08$4.921.03$424.92$475.08
400/410470/480Aug 21$4.67$5.330.88$405.33$474.67
430/440480/490Aug 21$4.69$5.310.88$435.31$484.69
410/420470/480Aug 21$4.35$5.650.77$415.65$474.35
420/430480/490Aug 21$3.95$6.050.65$426.05$483.95
400/410480/490Aug 21$3.54$6.460.55$406.46$483.54
430/440490/500Aug 21$3.30$6.700.49$436.70$493.30
410/420480/490Aug 21$3.22$6.780.47$416.78$483.22
430/440500/510Aug 21$2.79$7.210.39$437.21$502.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 28.41, cheapest $0.34)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.34$9.6628.41
$490.00$500.00$510.00Aug 21$0.51$9.4918.61
$470.00$480.00$490.00Aug 21$1.13$8.877.85
$480.00$490.00$500.00Aug 21$1.39$8.616.19
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.73$9.2712.70
$420.00$430.00$440.00Aug 21$0.74$9.2612.51
$390.00$400.00$410.00Aug 21$1.12$8.887.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.27, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$520.001:2Aug 21-$0.27$9.73
$500.00$510.001:2Aug 21-$0.46$9.54
$480.00$490.001:2Aug 21-$0.81$9.19
$490.00$500.001:2Aug 21-$0.82$9.18
$470.00$480.001:2Aug 21-$2.45$7.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$0.67$9.33
$420.00$410.001:2Aug 21-$0.95$9.05
$440.00$430.001:2Aug 21-$1.11$8.89
$400.00$390.001:2Aug 21-$1.33$8.67
$410.00$400.001:2Aug 21$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.99%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$9.200.431.9%1.99%3.90%3--
$480.00Aug 21$5.100.314.1%1.11%5.18%1197
$490.00Aug 21$2.750.216.2%0.60%6.84%68127
$500.00Aug 21$1.900.148.4%0.41%8.82%2--
$510.00Aug 21$0.900.0910.6%0.20%10.77%3120
$520.00Aug 21$0.450.0612.8%0.10%12.84%9391

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 451 vol/day, 200 traded recently)

TT averages only 451 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 $60.40 on 07/27 (now $48.70/$51.50) — try a limit near $50.10. Also watch the $450.00 09-18 call last traded $20.20 on 07/30 (now $26.40/$29.30) — try a limit near $26.40; the $470.00 09-18 call last traded $15.10 on 07/31 (now $15.80/$18.40) — try a limit near $15.80. Most tradeable put: the $460.00 09-18 put last traded $31.28 on 07/29 (now $17.90/$20.30) — try a limit near $19.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$13.40$16.00$14.70$13.25 07/31$7.25–$37.10$13.40--
$460.00Sep 18$20.50$24.30$22.40$19.50 07/31$13.05–$42.55$20.50--
$460.00Nov 20$35.40$39.00$37.20$50.00 06/09$27.45–$54.40$37.20--
$460.00Dec 18$39.10$42.50$40.80$51.60 07/10$30.95–$57.70$40.80--
$460.00Jan 15$42.90$45.70$44.30$35.20 07/30$34.35–$61.10$42.90--
$470.00Aug 21$9.20$11.30$10.25$7.84 07/31$4.65–$30.80$9.20--
$470.00Sep 18$15.80$18.40$17.10$15.10 07/31$10.50–$35.85$15.8023
$470.00Oct 16$22.20$25.30$23.75$21.50 07/31$16.30–$41.40$22.20--
$470.00Nov 20$30.60$34.00$32.30$24.21 07/30$23.25–$48.60$30.60--
$470.00Dec 18$35.20$37.50$36.35$53.90 06/23$26.50–$52.10$36.35--
$470.00Jan 15$37.90$41.20$39.55$54.70 07/24$30.00–$55.45$39.55--
$470.00Mar 19$46.50$50.00$48.25$53.90 07/28$38.15–$63.30$48.25--
$450.00Aug 21$19.70$22.10$20.90$15.70 07/31$10.80–$44.35$19.70--
$450.00Sep 18$26.40$29.30$27.85$20.20 07/30$17.15–$49.40$26.40194
$450.00Nov 20$40.90$44.50$42.70$36.24 07/29$31.30–$61.00$40.90--
$450.00Dec 18$44.30$48.00$46.15$36.04 07/30$34.95–$64.15$44.30--
$450.00Jan 15$48.70$51.50$50.10$60.40 07/27$38.45–$67.45$50.1035
$480.00Aug 21$5.10$7.60$6.35$5.11 07/31$2.85–$24.60$5.11197
$480.00Sep 18$12.00$14.80$13.40$9.61 07/31$7.75–$30.40$12.00278
$480.00Oct 16$17.90$21.20$19.55$14.40 07/30$12.90–$35.85$17.90--
$480.00Nov 20$25.90$29.50$27.70$36.00 07/17$20.05–$43.05$27.70--
$480.00Dec 18$29.50$33.00$31.25$28.90 07/29$23.35–$46.55$29.50--
$480.00Jan 15$33.10$37.00$35.05$35.00 07/30$26.70–$50.20$35.00--
$480.00Mar 19$42.00$45.50$43.75$35.00 07/30$34.40–$58.15$42.00--
$440.00Aug 21$26.50$29.10$27.80$26.10 07/31$14.95–$52.30$26.50--
$440.00Sep 18$33.00$35.70$34.35$23.70 07/30$21.90–$56.45$33.00--
$440.00Oct 16$39.20$42.10$40.65$51.20 07/21$28.60–$60.85$40.65--
$440.00Nov 20$46.40$50.00$48.20$46.10 07/29$36.25–$67.75$46.40--
$440.00Jan 15$54.40$56.90$55.65$73.00 07/27$43.05–$73.60$55.65--
$490.00Aug 21$2.75$4.40$3.58$3.50 07/31$2.53–$20.75$3.50127
$490.00Sep 18$8.30$11.60$9.95$9.30 07/31$5.60–$25.65$9.30376
$490.00Oct 16$14.00$17.00$15.50$14.43 07/31$10.45–$30.85$14.438
$490.00Nov 20$22.00$25.50$23.75$33.30 07/02$16.90–$37.95$23.75--
$490.00Dec 18$25.30$29.00$27.15$20.49 07/30$19.80–$41.40$25.30--
$490.00Jan 15$28.90$32.50$30.70$35.50 07/28$23.40–$45.20$30.70--
$430.00Aug 21$34.00$37.50$35.75$30.00 07/30$21.10–$60.35$34.00--
$430.00Sep 18$39.50$43.30$41.40$50.05 07/28$27.65–$64.45$41.40--
$430.00Nov 20$52.90$56.50$54.70$52.10 07/29$41.70–$74.85$52.90--
$430.00Jan 15$60.10$63.50$61.80$77.80 07/24$48.20–$80.55$61.80--
$430.00Mar 19$67.90$71.80$69.85$84.50 07/27$56.60–$87.85$69.85--
$500.00Aug 21$1.90$2.50$2.20$2.00 07/31$0.78–$15.60$2.00--
$500.00Sep 18$6.60$8.00$7.30$6.00 07/31$3.90–$21.20$6.60216
$500.00Oct 16$10.60$14.10$12.35$11.00 07/31$8.00–$26.35$11.002
$500.00Nov 20$18.50$22.20$20.35$16.00 07/30$14.50–$33.40$18.50--
$500.00Dec 18$22.20$24.70$23.45$21.80 07/31$17.10–$36.55$22.20--
$500.00Jan 15$25.30$27.80$26.55$24.20 07/31$20.50–$40.35$25.30--
$420.00Aug 21$43.30$46.50$44.90$56.48 07/17$27.80–$69.20$44.90--
$420.00Sep 18$47.10$50.80$48.95$68.60 07/13$34.20–$72.40$48.95--
$420.00Nov 20$59.20$63.00$61.10$58.10 07/29$47.25–$82.40$59.20--
$420.00Dec 18$62.60$66.50$64.55$80.40 07/27$50.55–$84.65$64.55--
$420.00Jan 15$66.60$70.00$68.30$77.22 07/17$54.15–$87.55$68.30--
$510.00Aug 21$0.90$1.75$1.33$1.00 07/31$1.15–$13.15$1.00120
$510.00Sep 18$3.90$6.30$5.10$5.20 07/31$3.35–$17.10$5.10--
$510.00Oct 16$8.80$11.40$10.10$6.75 07/30$6.30–$22.35$8.80--
$510.00Dec 18$18.10$22.10$20.10$29.60 07/27$14.40–$33.55$20.10--
$510.00Jan 15$21.80$25.50$23.65$27.40 07/28$17.15–$35.95$23.65--
$410.00Aug 21$52.60$55.30$53.95$64.60 06/09$35.40–$78.35$53.95--
$410.00Nov 20$66.10$70.50$68.30$65.20 07/29$53.80–$90.05$66.10--
$520.00Aug 21$0.45$1.15$0.80$0.74 07/31$0.80–$9.70$0.74391
$520.00Sep 18$3.20$4.90$4.05$3.30 07/31$2.40–$13.85$3.30185
$520.00Oct 16$5.60$9.70$7.65$18.13 07/15$4.72–$18.80$7.65--
$520.00Nov 20$12.30$15.90$14.10$13.40 07/31$9.90–$25.80$13.40--
$520.00Dec 18$15.30$19.40$17.35$31.00 06/22$11.65–$28.75$17.35--
$520.00Jan 15$18.70$22.30$20.50$23.90 07/28$14.95–$32.40$20.50--
$520.00Mar 19$26.50$29.60$28.05$27.10 07/31$21.90–$40.05$27.10--
$400.00Aug 21$61.80$64.80$63.30$66.29 07/17$43.80–$87.25$63.30--
$400.00Sep 18$64.10$67.60$65.85$85.32 07/13$48.30–$89.90$65.85--
$400.00Jan 15$80.40$83.60$82.00$95.70 07/07$66.85–$102.65$82.00--
$530.00Aug 21$0.00$2.10$1.05$0.50 07/31$0.53–$7.35$0.50--
$530.00Sep 18$1.75$4.20$2.98$3.42 07/29$2.35–$11.20$2.98--
$530.00Dec 18$12.70$16.10$14.40$21.50 07/07$10.20–$25.30$14.40--
$390.00Aug 21$71.00$74.40$72.70$82.50 07/17$52.90–$97.05$72.70--
$390.00Jan 15$88.10$91.40$89.75$103.41 07/16$73.20–$110.60$89.75--
$390.00Mar 19$95.00$98.20$96.60$93.20 07/31$80.30–$116.35$95.00--
$540.00Aug 21$0.00$3.10$1.55$3.76 07/24$0.93–$5.55$1.55--
$540.00Sep 18$0.65$2.80$1.73$2.14 07/31$1.63–$9.50$1.7386
$540.00Oct 16$2.90$6.10$4.50$4.36 07/30$3.00–$13.15$4.3622
$540.00Nov 20$7.90$11.50$9.70$18.90 07/27$6.55–$19.70$9.70--
$540.00Dec 18$10.40$14.40$12.40$19.60 07/09$8.25–$22.40$12.40--
$540.00Jan 15$13.20$16.60$14.90$18.50 07/28$11.00–$25.25$14.90--
$380.00Aug 21$81.00$84.40$82.70$93.40 07/08$62.35–$106.30$82.70--
$380.00Sep 18$82.30$85.90$84.10$109.90 06/30$65.50–$108.45$84.10--
$380.00Jan 15$95.20$99.00$97.10$92.00 07/29$80.50–$118.75$95.20--
$550.00Aug 21$0.00$3.00$1.50$0.38 07/30$0.25–$3.88$0.38--
$550.00Sep 18$0.05$2.40$1.22$4.90 07/24$1.22–$5.60$1.22--
$550.00Oct 16$2.30$4.60$3.45$2.90 07/31$2.70–$10.95$2.90--
$550.00Dec 18$8.80$12.30$10.55$8.50 07/31$7.20–$19.60$8.80--
$370.00Dec 18$100.40$104.80$102.60$130.70 06/22$85.10–$125.10$102.60--
$370.00Jan 15$103.30$107.30$105.30$129.50 07/01$88.05–$127.20$105.30--
$560.00Aug 21$0.00$3.10$1.55$6.30 07/01$1.55–$3.53$1.55--
$560.00Sep 18$0.65$1.50$1.08$5.85 07/14$1.08–$5.90$1.08--
$560.00Oct 16$0.75$4.70$2.73$6.50 07/24$2.30–$8.90$2.73--
$560.00Nov 20$4.80$7.70$6.25$6.05 07/31$4.70–$14.50$6.05--
$560.00Dec 18$6.80$10.90$8.85$7.60 07/29$6.10–$16.75$7.60--
$560.00Jan 15$9.20$11.90$10.55$9.85 07/31$8.45–$19.55$9.85--
$360.00Aug 21$100.10$104.60$102.35$126.69 07/06$81.60–$125.75$102.35--
$360.00Jan 15$111.40$115.10$113.25$124.72 07/28$95.80–$135.50$113.25--
$350.00Sep 18$110.90$115.50$113.20$157.31 06/25$93.45–$136.90$113.20--
$340.00Nov 20$125.10$129.60$127.35$149.00 07/27$108.30–$150.50$127.35--
$340.00Mar 19$134.20$137.60$135.90$145.15 07/17$117.55–$156.85$135.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$10.60$12.50$11.55$17.45 07/31$10.65–$25.80$11.55--
$460.00Sep 18$17.90$20.30$19.10$31.28 07/29$15.40–$31.25$19.10156
$460.00Nov 20$28.80$32.80$30.80$27.89 07/13$25.15–$41.40$28.80--
$460.00Dec 18$32.00$35.50$33.75$40.50 07/29$27.95–$44.35$33.75--
$460.00Jan 15$34.70$37.50$36.10$30.60 07/24$29.95–$46.50$34.70--
$470.00Aug 21$15.70$17.80$16.75$23.75 07/31$14.05–$32.65$16.75--
$470.00Sep 18$22.40$25.50$23.95$32.00 07/30$19.40–$37.80$23.95--
$470.00Oct 16$27.10$31.00$29.05$29.60 07/21$23.70–$42.20$29.05--
$470.00Nov 20$34.00$37.60$35.80$35.00 07/02$29.20–$47.75$35.00--
$470.00Dec 18$37.00$40.50$38.75$38.90 07/20$31.85–$50.75$38.75--
$470.00Jan 15$39.70$42.50$41.10$41.50 07/28$33.95–$52.15$41.10--
$450.00Aug 21$6.70$8.60$7.65$10.82 07/31$7.65–$20.65$7.65--
$450.00Sep 18$13.70$16.20$14.95$18.30 07/31$12.55–$25.50$14.95141
$450.00Oct 16$17.20$20.90$19.05$28.40 07/30$16.10–$30.00$19.05--
$450.00Nov 20$24.10$27.90$26.00$25.90 07/17$21.45–$36.05$25.90--
$450.00Dec 18$27.30$31.00$29.15$26.50 06/26$23.95–$38.80$27.30--
$450.00Jan 15$30.20$33.00$31.60$27.90 07/13$26.15–$40.75$30.20--
$480.00Aug 21$21.60$25.20$23.40$24.50 07/28$18.25–$41.35$23.40--
$480.00Sep 18$28.00$31.40$29.70$25.40 07/27$23.75–$45.60$28.00--
$480.00Oct 16$33.30$36.50$34.90$32.00 07/23$28.10–$48.80$33.30--
$480.00Nov 20$39.40$43.20$41.30$52.10 07/29$33.65–$54.75$41.30--
$480.00Dec 18$42.50$46.50$44.50$44.20 07/20$36.40–$56.75$44.20--
$480.00Jan 15$44.60$48.00$46.30$45.90 07/28$38.45–$58.45$45.90--
$440.00Aug 21$4.20$5.70$4.95$5.82 07/31$4.95–$15.80$4.95--
$440.00Sep 18$9.00$12.70$10.85$12.93 07/31$9.95–$21.00$10.85135
$440.00Nov 20$19.90$23.70$21.80$32.90 06/11$18.30–$30.85$21.80--
$440.00Dec 18$23.00$26.90$24.95$23.10 07/16$20.60–$33.90$23.10--
$440.00Jan 15$26.20$29.00$27.60$33.90 06/05$22.80–$35.85$27.60--
$490.00Aug 21$29.40$32.60$31.00$23.00 07/27$23.20–$50.60$29.40--
$490.00Sep 18$35.40$37.90$36.65$29.00 07/01$28.65–$53.80$35.40--
$490.00Nov 20$45.20$49.10$47.15$57.10 07/29$38.40–$61.65$47.15--
$490.00Dec 18$48.30$51.90$50.10$45.00 07/13$41.20–$64.05$48.30--
$490.00Jan 15$50.40$53.50$51.95$44.50 07/24$43.60–$65.60$50.40--
$430.00Aug 21$2.55$3.50$3.03$4.04 07/31$3.03–$11.80$3.0374
$430.00Sep 18$7.50$9.80$8.65$9.17 07/31$7.75–$16.95$8.65--
$430.00Oct 16$10.60$14.40$12.50$20.10 07/30$10.90–$20.80$12.50--
$430.00Nov 20$16.40$20.00$18.20$18.00 07/17$15.55–$26.45$18.00--
$430.00Dec 18$19.30$23.20$21.25$17.40 07/24$18.05–$29.65$19.30--
$430.00Jan 15$21.60$25.50$23.55$21.00 07/13$19.85–$31.25$21.60--
$500.00Aug 21$38.10$41.00$39.55$33.00 07/14$28.85–$59.65$38.10--
$500.00Sep 18$43.00$45.30$44.15$33.90 06/30$34.15–$62.15$43.00--
$500.00Nov 20$51.80$56.00$53.90$64.20 07/29$43.85–$69.05$53.90--
$500.00Dec 18$54.60$58.20$56.40$49.70 07/13$46.85–$70.90$54.60--
$500.00Jan 15$56.60$60.00$58.30$50.00 07/24$48.90–$72.55$56.60--
$420.00Aug 21$1.50$2.20$1.85$2.29 07/31$1.85–$8.60$1.85353
$420.00Sep 18$4.90$6.40$5.65$6.80 07/31$5.65–$13.10$5.6539
$420.00Oct 16$8.20$11.70$9.95$11.50 07/28$8.20–$17.00$9.95--
$420.00Nov 20$13.20$17.00$15.10$24.70 06/11$13.05–$22.50$15.10--
$420.00Dec 18$16.00$20.00$18.00$18.00 07/21$15.05–$25.45$18.00--
$420.00Jan 15$18.10$22.00$20.05$18.10 07/13$17.05–$27.00$18.10--
$510.00Dec 18$61.10$65.10$63.10$71.88 07/29$52.35–$78.25$63.10--
$510.00Jan 15$63.10$66.50$64.80$59.35 07/16$54.45–$80.30$63.10--
$410.00Aug 21$0.55$2.25$1.40$1.89 07/31$1.40–$5.50$1.40--
$410.00Sep 18$3.20$5.50$4.35$4.93 07/31$4.35–$10.00$4.35--
$410.00Oct 16$6.10$9.30$7.70$9.30 07/28$7.00–$13.95$7.70--
$410.00Nov 20$11.00$14.50$12.75$15.00 07/08$10.75–$18.95$12.75--
$410.00Dec 18$13.70$17.00$15.35$15.30 06/23$12.70–$21.95$15.30--
$410.00Jan 15$15.00$19.00$17.00$19.90 07/30$14.35–$23.25$17.00--
$410.00Mar 19$20.50$24.50$22.50$28.15 07/29$19.75–$29.10$22.50--
$520.00Nov 20$66.00$69.80$67.90$66.30 06/10$55.75–$84.95$66.30--
$520.00Dec 18$68.20$72.70$70.45$62.30 07/13$58.50–$86.65$68.20--
$520.00Jan 15$70.20$73.40$71.80$52.60 06/25$60.55–$88.05$70.20--
$400.00Aug 21$0.20$1.05$0.63$0.76 07/31$0.63–$4.13$0.6319
$400.00Sep 18$2.35$4.80$3.58$4.20 07/31$3.35–$8.15$3.58--
$400.00Oct 16$4.60$7.40$6.00$6.28 07/31$5.60–$11.30$6.00--
$400.00Nov 20$8.40$12.00$10.20$13.90 07/29$8.90–$15.70$10.20--
$400.00Dec 18$10.90$14.50$12.70$20.10 06/11$10.35–$18.45$12.703
$400.00Jan 15$13.50$16.50$15.00$13.30 07/13$12.25–$20.05$13.50--
$400.00Mar 19$17.50$21.50$19.50$22.70 07/30$17.20–$25.35$19.50--
$530.00Aug 21$66.10$70.90$68.50$80.60 06/11$51.05–$89.75$68.50--
$530.00Sep 18$68.30$71.10$69.70$76.40 06/11$54.45–$90.05$69.70--
$390.00Aug 21$0.05$1.90$0.98$0.87 07/31$0.95–$2.95$0.87--
$390.00Sep 18$0.10$4.30$2.20$3.50 07/31$2.20–$5.85$2.20--
$390.00Nov 20$6.10$10.40$8.25$9.00 06/26$7.15–$13.10$8.25--
$390.00Dec 18$8.90$12.10$10.50$15.30 06/12$8.55–$15.95$10.50--
$390.00Jan 15$10.40$14.00$12.20$18.10 06/11$10.35–$17.40$12.20--
$390.00Mar 19$15.20$19.00$17.10$19.86 07/30$15.05–$22.45$17.10--
$540.00Sep 18$77.70$80.50$79.10$63.20 06/30$62.40–$99.50$77.70--
$540.00Dec 18$83.80$88.00$85.90$97.10 06/11$72.05–$103.60$85.90--
$380.00Aug 21$0.00$3.50$1.75$1.96 07/29$1.58–$2.55$1.75--
$380.00Sep 18$0.05$3.30$1.67$3.41 07/30$1.53–$4.45$1.67--
$380.00Oct 16$1.10$5.40$3.25$7.00 07/29$3.25–$6.75$3.25--
$380.00Nov 20$4.80$8.70$6.75$9.59 07/30$5.85–$11.20$6.75--
$380.00Dec 18$6.70$10.50$8.60$8.30 06/18$7.05–$13.25$8.30--
$380.00Jan 15$7.90$12.00$9.95$13.50 07/30$8.55–$14.15$9.95--
$550.00Oct 16$88.20$90.90$89.55$82.70 07/10$73.15–$109.85$88.20--
$370.00Aug 21$0.00$4.80$2.40$1.15 07/29$1.05–$2.53$1.15--
$370.00Sep 18$0.05$3.80$1.92$2.94 06/29$1.42–$3.58$1.92--
$370.00Oct 16$0.70$4.60$2.65$2.83 07/24$2.65–$5.70$2.65--
$370.00Dec 18$5.10$8.90$7.00$6.70 06/22$5.60–$10.95$6.70--
$370.00Jan 15$7.30$10.50$8.90$8.10 07/24$7.00–$12.00$8.10--
$560.00Sep 18$96.80$100.80$98.80$78.61 06/18$79.70–$119.65$96.80--
$360.00Aug 21$0.00$4.80$2.40$0.95 07/29$0.98–$2.70$0.95--
$360.00Oct 16$0.05$4.30$2.17$2.80 07/16$2.17–$4.30$2.17--
$360.00Nov 20$1.95$6.20$4.08$9.40 06/11$3.80–$6.75$4.08--
$360.00Dec 18$3.40$7.60$5.50$8.62 06/04$4.40–$8.95$5.50--
$360.00Jan 15$5.70$9.00$7.35$6.50 07/13$5.85–$10.15$6.50--
$350.00Aug 21$0.00$4.80$2.40$0.70 06/29$1.48–$2.53$0.70--
$350.00Nov 20$1.10$5.30$3.20$3.84 07/17$3.05–$5.90$3.20--
$350.00Jan 15$4.20$7.70$5.95$5.30 07/15$5.20–$8.75$5.30--

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 152
Total Puts 275
Put/Call Ratio 1.81
Net Difference -123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,127
Total Puts 896
Average Put/Call Ratio 0.45
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