Tour v490
TT
TRANE TECHNOLOGIES P
$472.24 +2.39%
$474.70 (+0.52%)🌙
as of 08/04 07:18 PM
(8/3 18:59) ◀
|
Tuesday, August 4, 2026 (7:18pm)
January 2026
|
▶ (8/5 19:18)
◀ 8/4 19:18 ▶

Option Volume

Detail
ℹ
Current (08/04) 431
Calls: 90 (21%)
Puts: 341 (79%)
Prior (08/03) 427
Calls: 152 (36%)
Puts: 275 (64%)
Current vs Prior +0.94%
Calls: -40.79% (Calls)
Puts: +24.00% (Puts)
Prior 7-Day Total 3,180
Calls: 2,024 (64%)
Puts: 1,156 (36%)
Prior 7-Day Average 454
Calls: 289 (64%)
Puts: 165 (36%)
Current vs Prior 7-Day Avg -5.13%
Calls: -68.87%
Puts: +106.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $146.5K
Calls: $95.7K (65%)
Puts: $50.8K (35%)
Prior (08/03) $296.0K
Calls: $139.1K (47%)
Puts: $156.8K (53%)
Current vs Prior -50.50%
Calls: -31.19%
Puts: -67.63%
Prior 7-Day Total $5.34M
Calls: $3.61M (68%)
Puts: $1.73M (32%)
Prior 7-Day Average $763.3K
Calls: $516.1K (68%)
Puts: $247.3K (32%)
Current vs Prior 7-Day Avg -80.81%
Calls: -81.45%
Puts: -79.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 3.79
Prior (08/03) 1.81
Current vs Prior +109.42%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +441.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 5,342
Calls: 4,119 (77%)
Puts: 1,223 (23%)
Prior (08/03) 5,213
Calls: 4,293 (82%)
Puts: 920 (18%)
Current vs Prior +2.47%
Prior 7-Day Total 52,472
Calls: 34,312 (65%)
Puts: 18,160 (35%)
Prior 7-Day Average 7,496
Calls: 4,901 (65%)
Puts: 2,594 (35%)
Current vs Prior 7-Day Avg -28.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.71% | 9.94%
Prior 6.82% | 10.05%
Current vs Prior -1.56% | -1.07%
Prior 7-Day Avg 8.58% | 11.28%
Current vs 7-Day Avg -21.77% | -11.87%
Prior 7-Day Eod 6.82% | 10.05%
Current vs 7-Day Eod -1.56% | -1.07%
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 13.56% | 10.20%
Calls: 12.92% | 9.22%
Puts: 14.21% | 11.18%
Current vs 7-Day Avg +3.88% | -11.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($95.7K). Light premium activity with dollar volume down 50% vs prior. Extreme bearish P/C ratio of 3.79 - heavy put buying. P/C ratio rising 109% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1828.0030.80$29.409.5%20.62127
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.62, highest 0.68)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2120.3023.40$21.8514.2%30.6836
$460.00Sep 1828.0030.80$29.409.5%20.62127
$470.00Aug 2114.2016.90$15.5517.4%20.56120
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 375, top 317)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 186.308.50$7.4029.7%120.26241
$480.00Aug 218.2011.30$9.7531.8%110.43197
$460.00Aug 2120.3023.40$21.8514.2%30.6836
$510.00Aug 211.552.95$2.2562.2%30.14120
$470.00Aug 2114.2016.90$15.5517.4%20.56120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 210.851.55$1.2058.3%3170.07351
$430.00Aug 211.402.40$1.9052.6%30.10--
$440.00Aug 212.503.90$3.2043.7%30.16--
$460.00Aug 216.208.00$7.1025.4%20.32559
$400.00Sep 181.604.50$3.0595.1%20.10153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.2%, max 22.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Aug 21Sep 1831.9%30.9%3.1%5163
$510.00Aug 21Sep 1831.2%30.8%1.3%15361
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1842.8%35.0%22.3%2--
$420.00Aug 21Sep 1838.4%33.6%14.4%319351
$430.00Aug 21Sep 1836.7%33.3%10.1%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 54.56, avg 11.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.25$9.75$0.2539.00$510.25
$520.00$530.00Aug 21$0.52$9.48$0.5218.23$520.52
$500.00$510.00Aug 21$1.48$8.52$1.485.76$501.48
$490.00$500.00Aug 21$2.57$7.43$2.572.89$492.57
$490.00$510.00Sep 18$6.10$13.90$6.102.28$496.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 21$0.18$9.82$0.1854.56$419.82
$410.00$400.00Sep 18$0.30$9.70$0.3032.33$409.70
$400.00$380.00Sep 18$1.13$18.87$1.1316.70$398.87
$430.00$420.00Aug 21$0.70$9.30$0.7013.29$429.30
$420.00$410.00Sep 18$1.05$8.95$1.058.52$418.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.70, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$470.00Aug 21$6.30$6.30$3.701.70$466.30
$470.00$480.00Aug 21$5.80$5.80$4.201.38$475.80
$460.00$480.00Sep 18$11.45$11.45$8.551.34$471.45
$480.00$490.00Sep 18$4.45$4.45$5.550.80$484.45
$480.00$490.00Aug 21$3.45$3.45$6.550.53$483.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$450.00Aug 21$2.40$2.40$7.600.32$457.60
$430.00$420.00Sep 18$1.90$1.90$8.100.23$428.10
$450.00$440.00Aug 21$1.50$1.50$8.500.18$448.50
$440.00$430.00Aug 21$1.30$1.30$8.700.15$438.70
$420.00$410.00Sep 18$1.05$1.05$8.950.12$418.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.43, cheapest $2.33)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$5.1531.2%30.8%
$490.00Aug 21Sep 18$7.2031.1%31.5%
$460.00Aug 21Sep 18$7.5531.9%30.9%
$480.00Aug 21Sep 18$8.2031.0%32.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$2.3342.8%35.0%
$420.00Aug 21Sep 18$3.2038.4%33.6%
$430.00Aug 21Sep 18$4.4036.7%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.13% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Aug 21$21.85$7.10$28.95$431.05$488.956.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.68% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$420.00Aug 21$2.00$1.20$3.20$416.80$523.20
$510.00$420.00Aug 21$2.25$1.20$3.45$416.55$513.45
$520.00$430.00Aug 21$2.00$1.90$3.90$426.10$523.90
$510.00$430.00Aug 21$2.25$1.90$4.15$425.85$514.15
$500.00$420.00Aug 21$3.73$1.20$4.93$415.07$504.93
$520.00$440.00Aug 21$2.00$3.20$5.20$434.80$525.20
$510.00$440.00Aug 21$2.25$3.20$5.45$434.55$515.45
$500.00$430.00Aug 21$3.73$1.90$5.63$424.37$505.63
$520.00$450.00Aug 21$2.00$4.70$6.70$443.30$526.70
$500.00$440.00Aug 21$3.73$3.20$6.93$433.07$506.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 4.56, avg credit $5.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Aug 21$8.20$1.804.56$451.80$478.20
440/450460/470Aug 21$7.80$2.203.55$442.20$467.80
430/440460/470Aug 21$7.60$2.403.17$432.40$467.60
440/450470/480Aug 21$7.30$2.702.70$442.70$477.30
430/440470/480Aug 21$7.10$2.902.45$432.90$477.10
420/430460/470Aug 21$7.00$3.002.33$423.00$467.00
420/430460/480Sep 18$13.35$6.652.01$416.65$473.35
420/430470/480Aug 21$6.50$3.501.86$423.50$476.50
410/420460/470Aug 21$6.48$3.521.84$413.52$466.48
420/430480/490Sep 18$6.35$3.651.74$423.65$486.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.50$9.5019.00
$480.00$490.00$500.00Aug 21$0.88$9.1210.36
$490.00$500.00$510.00Aug 21$1.09$8.918.17
$500.00$510.00$520.00Aug 21$1.23$8.777.13
$470.00$480.00$490.00Aug 21$2.35$7.653.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.20$9.8049.00
$410.00$420.00$430.00Aug 21$0.52$9.4818.23
$420.00$430.00$440.00Aug 21$0.60$9.4015.67
$400.00$410.00$420.00Sep 18$0.75$9.2512.33
$410.00$420.00$430.00Sep 18$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.79, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$510.001:2Sep 18-$1.30$18.70
$460.00$480.001:2Sep 18-$6.50$13.50
$500.00$510.001:2Aug 21-$0.77$9.23
$520.00$530.001:2Aug 21-$0.96$9.04
$490.00$500.001:2Aug 21-$1.16$8.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.79$19.21
$430.00$420.001:2Aug 21-$0.50$9.50
$440.00$430.001:2Aug 21-$0.60$9.40
$420.00$410.001:2Aug 21-$0.84$9.16
$450.00$440.001:2Aug 21-$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.49%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Sep 18$16.500.471.6%3.49%5.14%2279
$490.00Sep 18$12.100.393.8%2.56%6.32%1377
$480.00Aug 21$8.200.431.6%1.74%3.38%11197
$510.00Sep 18$6.300.268.0%1.33%9.33%12241
$490.00Aug 21$5.300.323.8%1.12%4.88%1--
$500.00Aug 21$2.950.225.9%0.62%6.50%2174
$510.00Aug 21$1.550.148.0%0.33%8.32%3120
$520.00Aug 21$0.800.1210.1%0.17%10.28%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. 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 $400.00 01-15 call last traded $95.70 on 07/07 (now $90.00/$92.60) — try a limit near $91.30. Also watch the $460.00 09-18 call last traded $19.50 on 07/31 (now $28.00/$30.80) — try a limit near $28.00; the $480.00 10-16 call last traded $14.40 on 07/30 (now $23.90/$26.50) — try a limit near $23.90. Most tradeable put: the $450.00 10-16 put last traded $28.40 on 07/30 (now $15.00/$17.50) — try a limit near $16.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$14.20$16.90$15.55$7.84 07/31$4.65–$30.80$14.20120
$470.00Sep 18$22.30$24.50$23.40$15.10 07/31$10.50–$35.85$22.30--
$470.00Oct 16$29.00$31.50$30.25$21.50 07/31$16.30–$41.40$29.00--
$470.00Nov 20$36.30$40.00$38.15$24.21 07/30$23.25–$48.60$36.30--
$470.00Dec 18$39.90$44.00$41.95$53.90 06/23$26.50–$52.10$41.95--
$470.00Jan 15$43.50$47.60$45.55$54.70 07/24$30.00–$55.45$45.55--
$470.00Mar 19$52.50$56.50$54.50$53.90 07/28$38.15–$63.30$53.90--
$480.00Aug 21$8.20$11.30$9.75$5.11 07/31$2.85–$24.60$8.20197
$480.00Sep 18$16.50$19.40$17.95$9.61 07/31$7.75–$30.40$16.50279
$480.00Oct 16$23.90$26.50$25.20$14.40 07/30$12.90–$35.85$23.907
$480.00Nov 20$31.60$35.50$33.55$36.00 07/17$20.05–$43.05$33.55--
$480.00Dec 18$34.90$39.00$36.95$28.90 07/29$23.35–$46.55$34.90--
$480.00Jan 15$38.80$42.40$40.60$35.00 07/30$26.70–$50.20$38.80--
$480.00Mar 19$47.60$51.50$49.55$35.00 07/30$34.40–$58.15$47.60--
$460.00Aug 21$20.30$23.40$21.85$13.25 07/31$7.25–$37.10$20.3036
$460.00Sep 18$28.00$30.80$29.40$19.50 07/31$13.05–$42.55$28.00127
$460.00Nov 20$41.80$45.50$43.65$50.00 06/09$27.45–$54.40$43.65--
$460.00Dec 18$46.40$49.20$47.80$51.60 07/10$30.95–$57.70$47.80--
$460.00Jan 15$49.40$52.80$51.10$35.20 07/30$34.35–$61.10$49.40--
$490.00Aug 21$5.30$7.30$6.30$3.50 07/31$2.53–$20.75$5.30--
$490.00Sep 18$12.10$14.90$13.50$9.30 07/31$5.60–$25.65$12.10377
$490.00Oct 16$19.50$21.90$20.70$14.43 07/31$10.45–$30.85$19.50--
$490.00Nov 20$27.00$31.00$29.00$33.30 07/02$16.90–$37.95$29.00--
$490.00Dec 18$30.20$34.50$32.35$20.49 07/30$19.80–$41.40$30.20--
$490.00Jan 15$34.00$38.00$36.00$35.50 07/28$23.40–$45.20$35.50--
$450.00Aug 21$27.00$30.10$28.55$15.70 07/31$10.80–$44.35$27.00--
$450.00Sep 18$33.70$37.00$35.35$20.20 07/30$17.15–$49.40$33.70--
$450.00Nov 20$47.50$51.50$49.50$36.24 07/29$31.30–$61.00$47.50--
$450.00Dec 18$52.10$55.00$53.55$36.04 07/30$34.95–$64.15$52.10--
$450.00Jan 15$55.90$58.60$57.25$60.40 07/27$38.45–$67.45$57.25--
$500.00Aug 21$2.95$4.50$3.73$2.00 07/31$0.78–$15.60$2.95174
$500.00Sep 18$8.70$11.30$10.00$6.00 07/31$3.90–$21.20$8.70--
$500.00Oct 16$15.10$17.90$16.50$11.00 07/31$8.00–$26.35$15.10--
$500.00Nov 20$23.80$26.40$25.10$16.00 07/30$14.50–$33.40$23.80--
$500.00Dec 18$26.00$30.20$28.10$21.80 07/31$17.10–$36.55$26.00--
$500.00Jan 15$29.90$33.40$31.65$24.20 07/31$20.50–$40.35$29.90--
$440.00Aug 21$35.50$38.40$36.95$26.10 07/31$14.95–$52.30$35.50--
$440.00Sep 18$41.30$44.50$42.90$23.70 07/30$21.90–$56.45$41.30--
$440.00Oct 16$46.40$50.00$48.20$51.20 07/21$28.60–$60.85$48.20--
$440.00Nov 20$53.90$58.00$55.95$46.10 07/29$36.25–$67.75$53.90--
$440.00Jan 15$61.70$64.80$63.25$73.00 07/27$43.05–$73.60$63.25--
$510.00Aug 21$1.55$2.95$2.25$1.00 07/31$1.15–$13.15$1.55120
$510.00Sep 18$6.30$8.50$7.40$5.20 07/31$3.35–$17.10$6.30241
$510.00Oct 16$11.70$15.00$13.35$6.75 07/30$6.30–$22.35$11.70--
$510.00Dec 18$22.00$26.50$24.25$29.60 07/27$14.40–$33.55$24.25--
$510.00Jan 15$25.90$29.50$27.70$27.40 07/28$17.15–$35.95$27.40--
$430.00Aug 21$44.50$47.10$45.80$30.00 07/30$21.10–$60.35$44.50--
$430.00Sep 18$49.10$52.00$50.55$50.05 07/28$27.65–$64.45$50.05--
$430.00Nov 20$60.70$64.50$62.60$52.10 07/29$41.70–$74.85$60.70--
$430.00Jan 15$68.00$71.00$69.50$77.80 07/24$48.20–$80.55$69.50--
$430.00Mar 19$75.50$79.40$77.45$84.50 07/27$56.60–$87.85$77.45--
$520.00Aug 21$0.80$3.20$2.00$0.74 07/31$0.80–$9.70$0.80--
$520.00Sep 18$4.20$6.60$5.40$3.30 07/31$2.40–$13.85$4.20--
$520.00Oct 16$8.50$12.00$10.25$18.13 07/15$4.72–$18.80$10.25--
$520.00Nov 20$16.10$19.30$17.70$13.40 07/31$9.90–$25.80$16.10--
$520.00Dec 18$18.80$22.60$20.70$31.00 06/22$11.65–$28.75$20.70--
$520.00Jan 15$22.50$25.80$24.15$23.90 07/28$14.95–$32.40$23.90--
$520.00Mar 19$31.00$34.40$32.70$27.10 07/31$21.90–$40.05$31.00--
$420.00Aug 21$53.60$56.50$55.05$56.48 07/17$27.80–$69.20$55.05--
$420.00Sep 18$57.10$60.10$58.60$68.60 07/13$34.20–$72.40$58.60--
$420.00Nov 20$68.00$72.00$70.00$58.10 07/29$47.25–$82.40$68.00--
$420.00Dec 18$70.80$75.00$72.90$80.40 07/27$50.55–$84.65$72.90--
$420.00Jan 15$74.30$77.50$75.90$77.22 07/17$54.15–$87.55$75.90--
$530.00Aug 21$0.05$2.90$1.48$0.50 07/31$0.53–$7.35$0.50--
$530.00Sep 18$2.90$5.40$4.15$3.42 07/29$2.35–$11.20$3.42--
$530.00Dec 18$15.80$19.90$17.85$21.50 07/07$10.20–$25.30$17.85--
$410.00Aug 21$63.20$66.00$64.60$64.60 06/09$35.40–$78.35$64.60--
$410.00Nov 20$76.10$79.10$77.60$65.20 07/29$53.80–$90.05$76.10--
$540.00Aug 21$0.00$3.70$1.85$3.76 07/24$0.93–$5.55$1.85--
$540.00Sep 18$1.95$4.10$3.03$2.14 07/31$1.63–$9.50$2.14--
$540.00Oct 16$5.40$7.60$6.50$4.36 07/30$3.00–$13.15$5.40--
$540.00Nov 20$10.50$13.50$12.00$18.90 07/27$6.55–$19.70$12.00--
$540.00Dec 18$13.00$17.20$15.10$19.60 07/09$8.25–$22.40$15.10--
$540.00Jan 15$16.60$19.10$17.85$18.50 07/28$11.00–$25.25$17.85--
$400.00Aug 21$72.90$75.70$74.30$66.29 07/17$43.80–$87.25$72.90--
$400.00Sep 18$75.30$77.90$76.60$85.32 07/13$48.30–$89.90$76.60--
$400.00Jan 15$90.00$92.60$91.30$95.70 07/07$66.85–$102.65$91.30112
$550.00Aug 21$0.00$2.40$1.20$0.38 07/30$0.25–$3.88$0.38--
$550.00Sep 18$0.30$4.50$2.40$4.90 07/24$1.22–$5.60$2.40--
$550.00Oct 16$3.40$6.70$5.05$2.90 07/31$2.70–$10.95$3.40--
$550.00Dec 18$11.00$14.30$12.65$8.50 07/31$7.20–$19.60$11.00--
$390.00Aug 21$81.20$85.50$83.35$82.50 07/17$52.90–$97.05$82.50--
$390.00Jan 15$97.30$100.50$98.90$103.41 07/16$73.20–$110.60$98.90--
$390.00Mar 19$103.50$107.40$105.45$93.20 07/31$80.30–$116.35$103.50--
$560.00Aug 21$0.00$3.50$1.75$6.30 07/01$1.55–$3.53$1.75--
$560.00Sep 18$0.85$2.75$1.80$5.85 07/14$1.08–$5.90$1.80--
$560.00Oct 16$2.55$5.70$4.13$6.50 07/24$2.30–$8.90$4.13--
$560.00Nov 20$6.50$10.40$8.45$6.05 07/31$4.70–$14.50$6.50--
$560.00Dec 18$9.00$12.20$10.60$7.60 07/29$6.10–$16.75$9.00--
$560.00Jan 15$11.50$14.30$12.90$9.85 07/31$8.45–$19.55$11.50334
$380.00Aug 21$91.20$95.40$93.30$93.40 07/08$62.35–$106.30$93.30--
$380.00Sep 18$94.20$96.70$95.45$109.90 06/30$65.50–$108.45$95.45--
$380.00Jan 15$104.50$109.00$106.75$92.00 07/29$80.50–$118.75$104.50--
$370.00Dec 18$110.50$114.50$112.50$130.70 06/22$85.10–$125.10$112.50--
$370.00Jan 15$113.50$117.00$115.25$129.50 07/01$88.05–$127.20$115.25--
$360.00Aug 21$111.10$115.20$113.15$126.69 07/06$81.60–$125.75$113.15--
$360.00Jan 15$121.90$125.20$123.55$124.72 07/28$95.80–$135.50$123.55--
$350.00Sep 18$121.90$126.00$123.95$157.31 06/25$93.45–$136.90$123.95--
$340.00Nov 20$136.30$140.10$138.20$149.00 07/27$108.30–$150.50$138.20--
$340.00Mar 19$144.80$147.80$146.30$145.15 07/17$117.55–$156.85$145.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$10.40$11.80$11.10$23.75 07/31$11.10–$32.65$11.10--
$470.00Sep 18$17.80$20.20$19.00$32.00 07/30$19.00–$37.80$19.00--
$470.00Oct 16$22.40$25.90$24.15$29.60 07/21$23.70–$42.20$24.15--
$470.00Nov 20$29.00$32.70$30.85$35.00 07/02$29.20–$47.75$30.85--
$470.00Dec 18$32.00$36.00$34.00$38.90 07/20$31.85–$50.75$34.00--
$470.00Jan 15$34.00$38.10$36.05$41.50 07/28$33.95–$52.15$36.05--
$480.00Aug 21$15.20$17.10$16.15$24.50 07/28$16.15–$41.35$16.15--
$480.00Sep 18$22.50$24.60$23.55$25.40 07/27$23.55–$45.60$23.55--
$480.00Oct 16$27.40$31.00$29.20$32.00 07/23$28.10–$48.80$29.20--
$480.00Nov 20$34.10$37.50$35.80$52.10 07/29$33.65–$54.75$35.80--
$480.00Dec 18$36.90$41.00$38.95$44.20 07/20$36.40–$56.75$38.95--
$480.00Jan 15$39.00$42.60$40.80$45.90 07/28$38.45–$58.45$40.80--
$460.00Aug 21$6.20$8.00$7.10$17.45 07/31$7.10–$25.80$7.10559
$460.00Sep 18$13.20$16.00$14.60$31.28 07/29$14.60–$31.25$14.60--
$460.00Nov 20$24.50$28.00$26.25$27.89 07/13$25.15–$41.40$26.25--
$460.00Dec 18$27.80$31.00$29.40$40.50 07/29$27.95–$44.35$29.40--
$460.00Jan 15$29.60$33.00$31.30$30.60 07/24$29.95–$46.50$30.60--
$490.00Aug 21$21.10$23.70$22.40$23.00 07/27$22.40–$50.60$22.40--
$490.00Sep 18$27.80$30.50$29.15$29.00 07/01$28.65–$53.80$29.00--
$490.00Nov 20$39.50$43.20$41.35$57.10 07/29$38.40–$61.65$41.35--
$490.00Dec 18$42.30$46.20$44.25$45.00 07/13$41.20–$64.05$44.25--
$490.00Jan 15$44.30$48.30$46.30$44.50 07/24$43.60–$65.60$44.50--
$450.00Aug 21$4.20$5.20$4.70$10.82 07/31$4.70–$20.65$4.70--
$450.00Sep 18$10.30$12.50$11.40$18.30 07/31$11.40–$25.50$11.40--
$450.00Oct 16$15.00$17.50$16.25$28.40 07/30$16.10–$30.00$16.25135
$450.00Nov 20$20.40$24.00$22.20$25.90 07/17$21.45–$36.05$22.20--
$450.00Dec 18$24.20$26.90$25.55$26.50 06/26$23.95–$38.80$25.55--
$450.00Jan 15$25.80$29.50$27.65$27.90 07/13$26.15–$40.75$27.65--
$500.00Aug 21$28.90$31.50$30.20$33.00 07/14$28.85–$59.65$30.20--
$500.00Sep 18$34.40$37.10$35.75$33.90 06/30$34.15–$62.15$34.40--
$500.00Nov 20$45.50$48.50$47.00$64.20 07/29$43.85–$69.05$47.00--
$500.00Dec 18$48.10$52.00$50.05$49.70 07/13$46.85–$70.90$49.70--
$500.00Jan 15$50.20$54.20$52.20$50.00 07/24$48.90–$72.55$50.20--
$440.00Aug 21$2.50$3.90$3.20$5.82 07/31$3.20–$15.80$3.20--
$440.00Sep 18$7.50$9.60$8.55$12.93 07/31$8.55–$21.00$8.55--
$440.00Nov 20$16.80$20.50$18.65$32.90 06/11$18.30–$30.85$18.65--
$440.00Dec 18$20.70$23.50$22.10$23.10 07/16$20.60–$33.90$22.10--
$440.00Jan 15$21.80$25.50$23.65$33.90 06/05$22.80–$35.85$23.65--
$510.00Dec 18$54.20$58.50$56.35$71.88 07/29$52.35–$78.25$56.35--
$510.00Jan 15$56.10$60.20$58.15$59.35 07/16$54.45–$80.30$58.15--
$430.00Aug 21$1.40$2.40$1.90$4.04 07/31$1.90–$11.80$1.90--
$430.00Sep 18$5.40$7.20$6.30$9.17 07/31$6.30–$16.95$6.30--
$430.00Oct 16$9.30$11.70$10.50$20.10 07/30$10.50–$20.80$10.50--
$430.00Nov 20$13.70$17.50$15.60$18.00 07/17$15.55–$26.45$15.60--
$430.00Dec 18$16.40$20.50$18.45$17.40 07/24$18.05–$29.65$17.40--
$430.00Jan 15$18.40$22.50$20.45$21.00 07/13$19.85–$31.25$20.45--
$520.00Nov 20$58.30$61.50$59.90$66.30 06/10$55.75–$84.95$59.90--
$520.00Dec 18$60.80$64.50$62.65$62.30 07/13$58.50–$86.65$62.30--
$520.00Jan 15$62.50$66.70$64.60$52.60 06/25$60.55–$88.05$62.50--
$420.00Aug 21$0.85$1.55$1.20$2.29 07/31$1.20–$8.60$1.20351
$420.00Sep 18$3.70$5.10$4.40$6.80 07/31$4.40–$13.10$4.40--
$420.00Oct 16$7.10$9.40$8.25$11.50 07/28$8.20–$17.00$8.25--
$420.00Nov 20$11.00$15.00$13.00$24.70 06/11$13.00–$22.50$13.00--
$420.00Dec 18$13.80$17.50$15.65$18.00 07/21$15.05–$25.45$15.65--
$420.00Jan 15$15.30$19.50$17.40$18.10 07/13$17.05–$27.00$17.40--
$530.00Aug 21$55.70$58.80$57.25$80.60 06/11$51.05–$89.75$57.25--
$530.00Sep 18$58.10$62.30$60.20$76.40 06/11$54.45–$90.05$60.20--
$410.00Aug 21$0.05$2.00$1.02$1.89 07/31$1.02–$5.50$1.02--
$410.00Sep 18$2.70$4.00$3.35$4.93 07/31$3.35–$10.00$3.35--
$410.00Oct 16$5.20$7.40$6.30$9.30 07/28$6.30–$13.95$6.304
$410.00Nov 20$9.60$12.40$11.00$15.00 07/08$10.75–$18.95$11.00--
$410.00Dec 18$12.10$14.90$13.50$15.30 06/23$12.70–$21.95$13.50--
$410.00Jan 15$13.90$16.50$15.20$19.90 07/30$14.35–$23.25$15.20--
$410.00Mar 19$18.40$22.30$20.35$28.15 07/29$19.75–$29.10$20.35--
$540.00Sep 18$67.30$71.10$69.20$63.20 06/30$62.40–$99.50$67.30--
$540.00Dec 18$75.50$79.40$77.45$97.10 06/11$72.05–$103.60$77.45--
$400.00Aug 21$0.20$3.40$1.80$0.76 07/31$0.63–$4.13$0.76--
$400.00Sep 18$1.60$4.50$3.05$4.20 07/31$3.05–$8.15$3.05153
$400.00Oct 16$3.40$5.80$4.60$6.28 07/31$4.60–$11.30$4.60--
$400.00Nov 20$7.20$10.50$8.85$13.90 07/29$8.85–$15.70$8.85--
$400.00Dec 18$10.00$12.40$11.20$20.10 06/11$10.35–$18.45$11.20--
$400.00Jan 15$11.70$14.40$13.05$13.30 07/13$12.25–$20.05$13.05--
$400.00Mar 19$15.40$19.70$17.55$22.70 07/30$17.20–$25.35$17.55--
$550.00Oct 16$78.00$82.20$80.10$82.70 07/10$73.15–$109.85$80.10--
$390.00Aug 21$0.05$3.00$1.53$0.87 07/31$0.95–$2.95$0.87--
$390.00Sep 18$0.90$4.20$2.55$3.50 07/31$2.20–$5.85$2.55--
$390.00Nov 20$5.50$8.70$7.10$9.00 06/26$7.10–$13.10$7.10--
$390.00Dec 18$6.80$11.00$8.90$15.30 06/12$8.55–$15.95$8.90--
$390.00Jan 15$9.80$12.40$11.10$18.10 06/11$10.35–$17.40$11.10--
$390.00Mar 19$13.50$16.80$15.15$19.86 07/30$15.05–$22.45$15.15--
$560.00Sep 18$86.00$89.90$87.95$78.61 06/18$79.70–$119.65$86.00--
$380.00Aug 21$0.00$5.00$2.50$1.96 07/29$1.58–$2.53$1.96--
$380.00Sep 18$0.05$3.80$1.92$3.41 07/30$1.53–$4.45$1.9221
$380.00Oct 16$0.80$5.00$2.90$7.00 07/29$2.90–$6.75$2.90--
$380.00Nov 20$3.90$7.80$5.85$9.59 07/30$5.85–$11.20$5.85--
$380.00Dec 18$5.90$9.50$7.70$8.30 06/18$7.05–$13.25$7.70--
$380.00Jan 15$6.50$11.00$8.75$13.50 07/30$8.55–$14.15$8.75--
$370.00Aug 21$0.00$5.00$2.50$1.15 07/29$1.05–$2.53$1.15--
$370.00Sep 18$0.05$3.60$1.83$2.94 06/29$1.42–$3.58$1.83--
$370.00Oct 16$0.45$4.50$2.48$2.83 07/24$2.48–$5.70$2.48--
$370.00Dec 18$4.90$8.00$6.45$6.70 06/22$5.60–$10.95$6.45--
$370.00Jan 15$6.20$9.50$7.85$8.10 07/24$7.00–$12.00$7.85--
$360.00Aug 21$0.00$5.00$2.50$0.95 07/29$0.98–$2.70$0.95--
$360.00Oct 16$0.15$4.20$2.18$2.80 07/16$2.17–$4.30$2.18--
$360.00Nov 20$1.50$5.70$3.60$9.40 06/11$3.60–$6.75$3.60--
$360.00Dec 18$3.60$6.80$5.20$8.62 06/04$4.40–$8.95$5.20--
$360.00Jan 15$4.90$8.00$6.45$6.50 07/13$5.85–$10.15$6.45--
$350.00Aug 21$0.00$5.00$2.50$0.70 06/29$1.48–$2.50$0.70--
$350.00Nov 20$0.95$4.90$2.93$3.84 07/17$2.93–$5.90$2.93--
$350.00Jan 15$3.90$7.00$5.45$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 90
Total Puts 341
Put/Call Ratio 3.79
Net Difference -251

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,024
Total Puts 1,156
Average Put/Call Ratio 0.70
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