Tour v492
TT
TRANE TECHNOLOGIES P
$483.58 +2.40%
$485.98 (+0.50%)🌙
as of 08/05 07:18 PM
(8/4 19:18) ◀
|
Wednesday, August 5, 2026 (7:18pm)
January 2026
|
▶ (8/6 19:18)
◀ 8/5 19:18 ▶

Option Volume

Detail
ℹ
Current (08/05) 367
Calls: 245 (67%)
Puts: 122 (33%)
Prior (08/04) 431
Calls: 90 (21%)
Puts: 341 (79%)
Current vs Prior -14.85%
Calls: +172.22% (Calls)
Puts: -64.22% (Puts)
Prior 7-Day Total 3,349
Calls: 1,972 (59%)
Puts: 1,377 (41%)
Prior 7-Day Average 478
Calls: 281 (59%)
Puts: 196 (41%)
Current vs Prior 7-Day Avg -23.29%
Calls: -13.03%
Puts: -37.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $861.8K
Calls: $731.1K (85%)
Puts: $130.8K (15%)
Prior (08/04) $146.5K
Calls: $95.7K (65%)
Puts: $50.8K (35%)
Current vs Prior +488.29%
Calls: +663.61%
Puts: +157.61%
Prior 7-Day Total $4.85M
Calls: $3.22M (67%)
Puts: $1.62M (33%)
Prior 7-Day Average $692.4K
Calls: $460.6K (67%)
Puts: $231.9K (33%)
Current vs Prior 7-Day Avg +24.46%
Calls: +58.72%
Puts: -43.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.50
Prior (08/04) 3.79
Current vs Prior -86.86%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -55.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 5,547
Calls: 4,253 (77%)
Puts: 1,294 (23%)
Prior (08/04) 5,342
Calls: 4,119 (77%)
Puts: 1,223 (23%)
Current vs Prior +3.84%
Prior 7-Day Total 53,265
Calls: 35,771 (67%)
Puts: 17,494 (33%)
Prior 7-Day Average 7,609
Calls: 5,110 (67%)
Puts: 2,499 (33%)
Current vs Prior 7-Day Avg -27.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.39% | 9.79%
Prior 6.71% | 9.94%
Current vs Prior -4.81% | -1.51%
Prior 7-Day Avg 8.19% | 10.99%
Current vs 7-Day Avg -21.98% | -10.94%
Prior 7-Day Eod 6.71% | 9.94%
Current vs 7-Day Eod -4.81% | -1.51%
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 13.76% | 9.92%
Calls: 13.21% | 9.50%
Puts: 14.32% | 10.33%
Current vs 7-Day Avg +2.39% | -9.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($731.1K) vs puts ($130.8K). Massive premium surge with dollar volume up 488% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (245 calls vs 122 puts). P/C ratio dropping 87% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 7.6%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1849.7052.90$51.306.2%10.82--
$450.00Sep 1841.9044.80$43.356.7%10.77194
$440.00Aug 2144.8048.40$46.607.7%10.9258
$450.00Aug 2135.8039.40$37.609.6%110.8680
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. 8 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2144.8048.40$46.607.7%10.9258
$450.00Aug 2135.8039.40$37.609.6%110.8680
$440.00Sep 1849.7052.90$51.306.2%10.82--
$460.00Aug 2127.7031.00$29.3511.2%110.8035
$450.00Sep 1841.9044.80$43.356.7%10.77194
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 138, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 216.008.40$7.2033.3%120.34174
$450.00Aug 2135.8039.40$37.609.6%110.8680
$460.00Aug 2127.7031.00$29.3511.2%110.8035
$490.00Aug 2110.0012.20$11.1019.8%100.45154
$480.00Aug 2113.9017.60$15.7523.5%80.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.200.80$0.50120.0%200.0318
$440.00Aug 210.801.90$1.3581.5%160.08102
$440.00Sep 184.806.40$5.6028.6%50.18135
$430.00Sep 183.405.00$4.2038.1%40.14164
$450.00Sep 186.508.50$7.5026.7%30.23141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.2%, max 20.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1834.1%31.3%9.0%12274
$440.00Aug 21Sep 1834.4%32.3%6.5%258
$480.00Aug 21Sep 1830.9%29.8%3.5%11--
$490.00Aug 21Sep 1833.3%32.5%2.7%15154
$500.00Aug 21Sep 1832.8%32.3%1.6%13393
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1848.6%40.3%20.8%21172
$420.00Aug 21Sep 1842.1%35.5%18.5%2259
$450.00Aug 21Sep 1834.1%31.3%9.0%5141
$440.00Aug 21Sep 1834.4%32.3%6.5%21237
$480.00Aug 21Sep 1830.9%29.8%3.5%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 56.14, avg 9.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$560.00Aug 21$1.02$18.98$1.0218.61$541.02
$520.00$540.00Aug 21$1.03$18.97$1.0318.42$521.03
$500.00$520.00Aug 21$4.62$15.38$4.623.33$504.62
$500.00$520.00Sep 18$5.90$14.10$5.902.39$505.90
$490.00$500.00Aug 21$3.90$6.10$3.901.56$493.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$400.00Aug 21$0.35$19.65$0.3556.14$419.65
$440.00$420.00Aug 21$0.50$19.50$0.5039.00$439.50
$410.00$400.00Sep 18$0.35$9.65$0.3527.57$409.65
$420.00$410.00Sep 18$0.65$9.35$0.6514.38$419.35
$430.00$420.00Sep 18$0.80$9.20$0.8011.50$429.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 9.00, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$450.00Aug 21$9.00$9.00$1.009.00$449.00
$450.00$460.00Aug 21$8.25$8.25$1.754.71$458.25
$440.00$450.00Sep 18$7.95$7.95$2.053.88$447.95
$460.00$470.00Aug 21$7.40$7.40$2.602.85$467.40
$450.00$480.00Sep 18$19.10$19.10$10.901.75$469.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Sep 18$4.20$4.20$5.800.72$475.80
$480.00$470.00Aug 21$3.80$3.80$6.200.61$476.20
$460.00$450.00Sep 18$3.10$3.10$6.900.45$456.90
$470.00$460.00Sep 18$3.00$3.00$7.000.43$467.00
$470.00$460.00Aug 21$2.50$2.50$7.500.33$467.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $5.90, cheapest $1.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$4.7034.4%32.3%
$450.00Aug 21Sep 18$5.7534.1%31.3%
$520.00Aug 21Sep 18$6.5232.1%32.6%
$500.00Aug 21Sep 18$7.8032.8%32.3%
$490.00Aug 21Sep 18$8.0533.3%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$1.9048.6%40.3%
$420.00Aug 21Sep 18$2.5542.1%35.5%
$440.00Aug 21Sep 18$4.2534.4%32.3%
$450.00Aug 21Sep 18$4.9734.1%31.3%
$460.00Aug 21Sep 18$6.7531.9%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.36% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 21$15.75$10.15$25.90$454.10$505.905.36%
$470.00Aug 21$21.95$6.35$28.30$441.70$498.305.85%
$460.00Aug 21$29.35$3.85$33.20$426.80$493.206.87%
$450.00Aug 21$37.60$2.53$40.13$409.87$490.138.30%
$480.00Sep 18$24.25$17.80$42.05$437.95$522.058.70%
$440.00Aug 21$46.60$1.35$47.95$392.05$487.959.92%
$450.00Sep 18$43.35$7.50$50.85$399.15$500.8510.52%
$440.00Sep 18$51.30$5.60$56.90$383.10$496.9011.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.60% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$440.00Aug 21$1.55$1.35$2.90$437.10$542.90
$520.00$440.00Aug 21$2.58$1.35$3.93$436.07$523.93
$540.00$450.00Aug 21$1.55$2.53$4.08$445.92$544.08
$520.00$450.00Aug 21$2.58$2.53$5.11$444.89$525.11
$540.00$460.00Aug 21$1.55$3.85$5.40$454.60$545.40
$520.00$460.00Aug 21$2.58$3.85$6.43$453.57$526.43
$540.00$470.00Aug 21$1.55$6.35$7.90$462.10$547.90
$500.00$440.00Aug 21$7.20$1.35$8.55$431.45$508.55
$520.00$470.00Aug 21$2.58$6.35$8.93$461.07$528.93
$500.00$450.00Aug 21$7.20$2.53$9.73$440.27$509.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 7.00, avg credit $6.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430440/450Sep 18$8.75$1.257.00$421.25$448.75
410/420440/450Sep 18$8.60$1.406.14$411.40$448.60
440/450460/470Aug 21$8.58$1.426.04$441.42$468.58
470/480490/500Sep 18$8.35$1.655.06$471.65$498.35
400/410440/450Sep 18$8.30$1.704.88$401.70$448.30
450/460480/490Sep 18$8.20$1.804.56$451.80$488.20
460/470480/490Sep 18$8.10$1.904.26$461.90$488.10
470/480490/500Aug 21$7.70$2.303.35$472.30$497.70
450/460470/480Aug 21$7.52$2.483.03$452.48$477.52
440/450470/480Aug 21$7.38$2.622.82$442.62$477.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 132.33, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.75$9.2512.33
$480.00$490.00$500.00Aug 21$0.75$9.2512.33
$450.00$460.00$470.00Aug 21$0.85$9.1510.76
$480.00$490.00$500.00Sep 18$0.95$9.059.53
$460.00$470.00$480.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$420.00$440.00Aug 21$0.15$19.85132.33
$440.00$450.00$460.00Aug 21$0.14$9.8670.43
$410.00$420.00$430.00Sep 18$0.15$9.8565.67
$400.00$410.00$420.00Sep 18$0.30$9.7032.33
$430.00$440.00$450.00Sep 18$0.50$9.5019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-5.15, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Sep 18-$5.15$24.85
$520.00$540.001:2Aug 21-$0.52$19.48
$500.00$520.001:2Sep 18-$3.20$16.80
$490.00$500.001:2Aug 21-$3.30$6.70
$480.00$490.001:2Aug 21-$6.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Aug 21-$0.15$19.85
$440.00$420.001:2Aug 21-$0.35$19.65
$450.00$440.001:2Aug 21-$0.17$9.83
$400.00$390.001:2Aug 21-$0.56$9.44
$460.00$450.001:2Aug 21-$1.21$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.70%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$17.900.481.3%3.70%5.03%5--
$500.00Sep 18$13.800.413.4%2.85%6.25%1219
$490.00Aug 21$10.000.451.3%2.07%3.40%10154
$520.00Sep 18$7.800.287.5%1.61%9.14%3--
$500.00Aug 21$6.000.343.4%1.24%4.64%12174
$520.00Aug 21$1.750.167.5%0.36%7.89%1384
$540.00Aug 21$0.200.0911.7%0.04%11.71%279

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, 199 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 $360.00 01-15 call last traded $124.72 on 07/28 (now $133.10/$135.70) — try a limit near $133.10. Also watch the $380.00 01-15 call last traded $92.00 on 07/29 (now $115.90/$118.20) — try a limit near $115.90; the $500.00 01-15 call last traded $24.20 on 07/31 (now $37.40/$39.30) — try a limit near $37.40. Most tradeable put: the $450.00 01-15 put last traded $27.90 on 07/13 (now $22.80/$24.40) — try a limit near $23.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$13.90$17.60$15.75$5.11 07/31$2.85–$24.60$13.90--
$480.00Sep 18$22.90$25.60$24.25$9.61 07/31$7.75–$30.40$22.90--
$480.00Oct 16$29.40$32.90$31.15$14.40 07/30$12.90–$35.85$29.408
$480.00Nov 20$38.10$41.40$39.75$36.00 07/17$20.05–$43.05$38.10--
$480.00Dec 18$41.90$45.00$43.45$28.90 07/29$23.35–$46.55$41.9032
$480.00Jan 15$45.90$48.90$47.40$35.00 07/30$26.70–$50.20$45.90--
$480.00Mar 19$54.00$58.20$56.10$35.00 07/30$34.40–$58.15$54.00--
$490.00Aug 21$10.00$12.20$11.10$3.50 07/31$2.53–$20.75$10.00154
$490.00Sep 18$17.90$20.40$19.15$9.30 07/31$5.60–$25.65$17.90--
$490.00Oct 16$24.90$27.50$26.20$14.43 07/31$10.45–$30.85$24.90--
$490.00Nov 20$32.90$36.60$34.75$33.30 07/02$16.90–$37.95$33.30--
$490.00Dec 18$36.90$40.10$38.50$20.49 07/30$19.80–$41.40$36.90--
$490.00Jan 15$41.20$44.40$42.80$35.50 07/28$23.40–$45.20$41.20--
$470.00Aug 21$20.40$23.50$21.95$7.84 07/31$4.65–$30.80$20.40--
$470.00Sep 18$28.40$31.20$29.80$15.10 07/31$10.50–$35.85$28.40--
$470.00Oct 16$35.20$37.90$36.55$21.50 07/31$16.30–$41.40$35.20--
$470.00Nov 20$43.30$46.80$45.05$24.21 07/30$23.25–$48.60$43.3022
$470.00Dec 18$47.60$50.30$48.95$53.90 06/23$26.50–$52.10$48.95--
$470.00Jan 15$51.50$54.50$53.00$54.70 07/24$30.00–$55.45$53.00--
$470.00Mar 19$60.40$63.50$61.95$53.90 07/28$38.15–$63.30$60.40--
$500.00Aug 21$6.00$8.40$7.20$2.00 07/31$0.78–$15.60$6.00174
$500.00Sep 18$13.80$16.20$15.00$6.00 07/31$3.90–$21.20$13.80219
$500.00Oct 16$20.60$23.00$21.80$11.00 07/31$8.00–$26.35$20.60--
$500.00Nov 20$28.40$32.10$30.25$16.00 07/30$14.50–$33.40$28.40--
$500.00Dec 18$32.60$35.60$34.10$21.80 07/31$17.10–$36.55$32.60146
$500.00Jan 15$37.40$39.30$38.35$24.20 07/31$20.50–$40.35$37.40283
$460.00Aug 21$27.70$31.00$29.35$13.25 07/31$7.25–$37.10$27.7035
$460.00Sep 18$34.60$38.00$36.30$19.50 07/31$13.05–$42.55$34.60--
$460.00Nov 20$49.80$52.50$51.15$50.00 06/09$27.45–$54.40$50.00--
$460.00Dec 18$52.20$56.20$54.20$51.60 07/10$30.95–$57.70$52.20--
$460.00Jan 15$56.70$60.10$58.40$35.20 07/30$34.35–$61.10$56.70--
$510.00Aug 21$3.40$5.50$4.45$1.00 07/31$1.15–$13.15$3.40--
$510.00Sep 18$10.10$13.20$11.65$5.20 07/31$3.35–$17.10$10.10--
$510.00Oct 16$17.00$19.10$18.05$6.75 07/30$6.30–$22.35$17.00--
$510.00Dec 18$28.50$31.50$30.00$29.60 07/27$14.40–$33.55$29.60--
$510.00Jan 15$32.90$35.00$33.95$27.40 07/28$17.15–$35.95$32.90--
$450.00Aug 21$35.80$39.40$37.60$15.70 07/31$10.80–$44.35$35.8080
$450.00Sep 18$41.90$44.80$43.35$20.20 07/30$17.15–$49.40$41.90194
$450.00Nov 20$55.10$58.90$57.00$36.24 07/29$31.30–$61.00$55.10--
$450.00Dec 18$59.10$62.30$60.70$36.04 07/30$34.95–$64.15$59.10--
$450.00Jan 15$63.50$65.70$64.60$60.40 07/27$38.45–$67.45$63.50--
$520.00Aug 21$1.75$3.40$2.58$0.74 07/31$0.80–$9.70$1.75384
$520.00Sep 18$7.80$10.40$9.10$3.30 07/31$2.40–$13.85$7.80--
$520.00Oct 16$13.00$16.00$14.50$18.13 07/15$4.72–$18.80$14.50--
$520.00Nov 20$20.70$24.30$22.50$13.40 07/31$9.90–$25.80$20.70--
$520.00Dec 18$24.50$27.80$26.15$31.00 06/22$11.65–$28.75$26.15--
$520.00Jan 15$28.70$31.10$29.90$23.90 07/28$14.95–$32.40$28.70--
$520.00Mar 19$36.50$40.50$38.50$27.10 07/31$21.90–$40.05$36.50--
$440.00Aug 21$44.80$48.40$46.60$26.10 07/31$14.95–$52.30$44.8058
$440.00Sep 18$49.70$52.90$51.30$23.70 07/30$21.90–$56.45$49.70--
$440.00Oct 16$54.80$58.40$56.60$51.20 07/21$28.60–$60.85$54.80--
$440.00Nov 20$62.00$65.70$63.85$46.10 07/29$36.25–$67.75$62.00--
$440.00Jan 15$70.00$72.70$71.35$73.00 07/27$43.05–$73.60$71.35--
$530.00Aug 21$0.85$3.10$1.98$0.50 07/31$0.53–$7.35$0.85--
$530.00Sep 18$5.20$7.80$6.50$3.42 07/29$2.35–$11.20$5.20--
$530.00Dec 18$20.80$24.60$22.70$21.50 07/07$10.20–$25.30$21.50--
$430.00Aug 21$54.70$57.60$56.15$30.00 07/30$21.10–$60.35$54.70--
$430.00Sep 18$57.70$61.30$59.50$50.05 07/28$27.65–$64.45$57.70--
$430.00Nov 20$69.20$72.90$71.05$52.10 07/29$41.70–$74.85$69.20--
$430.00Jan 15$77.10$79.50$78.30$77.80 07/24$48.20–$80.55$77.80--
$430.00Mar 19$84.50$87.60$86.05$84.50 07/27$56.60–$87.85$84.50--
$540.00Aug 21$0.20$2.90$1.55$3.76 07/24$0.93–$5.55$1.5579
$540.00Sep 18$3.30$5.90$4.60$2.14 07/31$1.63–$9.50$3.30--
$540.00Oct 16$8.90$11.10$10.00$4.36 07/30$3.00–$13.15$8.9029
$540.00Nov 20$15.50$18.00$16.75$18.90 07/27$6.55–$19.70$16.753
$540.00Dec 18$17.80$21.30$19.55$19.60 07/09$8.25–$22.40$19.55--
$540.00Jan 15$21.30$25.00$23.15$18.50 07/28$11.00–$25.25$21.30--
$420.00Aug 21$64.30$67.10$65.70$56.48 07/17$27.80–$69.20$64.30--
$420.00Sep 18$66.80$70.10$68.45$68.60 07/13$34.20–$72.40$68.45--
$420.00Nov 20$76.60$80.60$78.60$58.10 07/29$47.25–$82.40$76.60--
$420.00Dec 18$79.30$83.60$81.45$80.40 07/27$50.55–$84.65$80.40--
$420.00Jan 15$83.60$86.90$85.25$77.22 07/17$54.15–$87.55$83.60--
$550.00Aug 21$0.00$2.00$1.00$0.38 07/30$0.25–$3.88$0.38--
$550.00Sep 18$2.10$5.20$3.65$4.90 07/24$1.22–$5.60$3.65--
$550.00Oct 16$6.00$8.80$7.40$2.90 07/31$2.70–$10.95$6.00--
$550.00Dec 18$15.00$18.70$16.85$8.50 07/31$7.20–$19.60$15.00--
$410.00Aug 21$73.60$76.90$75.25$64.60 06/09$35.40–$78.35$73.60--
$410.00Nov 20$84.80$88.60$86.70$65.20 07/29$53.80–$90.05$84.80--
$560.00Aug 21$0.05$1.00$0.53$6.30 07/01$0.53–$3.53$0.539
$560.00Sep 18$1.35$4.60$2.97$5.85 07/14$1.08–$5.90$2.97--
$560.00Oct 16$4.30$7.30$5.80$6.50 07/24$2.30–$8.90$5.80--
$560.00Nov 20$10.50$13.00$11.75$6.05 07/31$4.70–$14.50$10.50--
$560.00Dec 18$12.30$16.70$14.50$7.60 07/29$6.10–$16.75$12.30--
$560.00Jan 15$17.20$18.60$17.90$9.85 07/31$8.45–$19.55$17.20334
$400.00Aug 21$83.60$86.70$85.15$66.29 07/17$43.80–$87.25$83.60--
$400.00Sep 18$85.30$88.20$86.75$85.32 07/13$48.30–$89.90$85.32--
$400.00Jan 15$99.20$102.20$100.70$95.70 07/07$66.85–$102.65$99.20--
$400.00Dec 18$95.80$99.40$97.60--$97.60–$97.60—$95.8014
$390.00Aug 21$93.10$96.60$94.85$82.50 07/17$52.90–$97.05$93.10--
$390.00Jan 15$107.30$109.60$108.45$103.41 07/16$73.20–$110.60$107.30--
$390.00Mar 19$113.50$116.60$115.05$93.20 07/31$80.30–$116.35$113.50--
$380.00Aug 21$103.10$106.50$104.80$93.40 07/08$62.35–$106.30$103.10--
$380.00Sep 18$104.10$107.50$105.80$109.90 06/30$65.50–$108.45$105.80--
$380.00Jan 15$115.90$118.20$117.05$92.00 07/29$80.50–$118.75$115.9014
$370.00Dec 18$120.20$124.70$122.45$130.70 06/22$85.10–$125.10$122.45--
$370.00Jan 15$124.30$126.90$125.60$129.50 07/01$88.05–$127.20$125.60--
$360.00Aug 21$123.40$126.40$124.90$126.69 07/06$81.60–$125.75$124.90--
$360.00Jan 15$133.10$135.70$134.40$124.72 07/28$95.80–$135.50$133.1020
$350.00Sep 18$133.20$137.00$135.10$157.31 06/25$93.45–$136.90$135.10--
$340.00Nov 20$146.80$150.80$148.80$149.00 07/27$108.30–$150.50$148.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$8.70$11.60$10.15$24.50 07/28$10.15–$41.35$10.15--
$480.00Sep 18$16.50$19.10$17.80$25.40 07/27$17.80–$45.60$17.80--
$480.00Oct 16$22.70$25.50$24.10$32.00 07/23$24.10–$48.80$24.10--
$480.00Nov 20$28.80$31.50$30.15$52.10 07/29$30.15–$54.75$30.15--
$480.00Dec 18$32.00$35.60$33.80$44.20 07/20$33.80–$56.75$33.80--
$480.00Jan 15$34.60$37.30$35.95$45.90 07/28$35.95–$58.45$35.95--
$490.00Aug 21$13.70$16.60$15.15$23.00 07/27$15.15–$50.60$15.15--
$490.00Sep 18$21.50$24.70$23.10$29.00 07/01$23.10–$53.80$23.10--
$490.00Nov 20$34.20$37.20$35.70$57.10 07/29$35.70–$61.65$35.70--
$490.00Dec 18$36.90$40.30$38.60$45.00 07/13$38.60–$64.05$38.60--
$490.00Jan 15$40.40$42.00$41.20$44.50 07/24$41.20–$65.60$41.20--
$470.00Aug 21$5.40$7.30$6.35$23.75 07/31$6.35–$32.65$6.35--
$470.00Sep 18$12.30$14.90$13.60$32.00 07/30$13.60–$37.80$13.60--
$470.00Oct 16$17.50$20.20$18.85$29.60 07/21$18.85–$42.20$18.85--
$470.00Nov 20$24.10$26.90$25.50$35.00 07/02$25.50–$47.75$25.50--
$470.00Dec 18$27.40$30.50$28.95$38.90 07/20$28.95–$50.75$28.95--
$470.00Jan 15$30.40$32.40$31.40$41.50 07/28$31.40–$52.15$31.40--
$500.00Aug 21$20.20$22.60$21.40$33.00 07/14$21.40–$59.65$21.40--
$500.00Sep 18$27.50$30.10$28.80$33.90 06/30$28.80–$62.15$28.80--
$500.00Nov 20$39.30$43.20$41.25$64.20 07/29$41.25–$69.05$41.25--
$500.00Dec 18$42.30$46.00$44.15$49.70 07/13$44.15–$70.90$44.15--
$500.00Jan 15$45.50$48.10$46.80$50.00 07/24$46.80–$72.55$46.80--
$460.00Aug 21$2.90$4.80$3.85$17.45 07/31$3.85–$25.80$3.85--
$460.00Sep 18$9.20$12.00$10.60$31.28 07/29$10.60–$31.25$10.60157
$460.00Nov 20$20.00$22.90$21.45$27.89 07/13$21.45–$41.40$21.45--
$460.00Dec 18$23.30$27.00$25.15$40.50 07/29$25.15–$44.35$25.15--
$460.00Jan 15$26.30$28.20$27.25$30.60 07/24$27.25–$46.50$27.2510
$510.00Dec 18$48.20$51.00$49.60$71.88 07/29$49.60–$78.25$49.60--
$510.00Jan 15$51.30$53.90$52.60$59.35 07/16$52.60–$80.30$52.60--
$450.00Aug 21$1.85$3.20$2.53$10.82 07/31$2.53–$20.65$2.53--
$450.00Sep 18$6.50$8.50$7.50$18.30 07/31$7.50–$25.50$7.50141
$450.00Oct 16$11.10$13.40$12.25$28.40 07/30$12.25–$30.00$12.25--
$450.00Nov 20$16.50$19.80$18.15$25.90 07/17$18.15–$36.05$18.15--
$450.00Dec 18$19.70$23.00$21.35$26.50 06/26$21.35–$38.80$21.35--
$450.00Jan 15$22.80$24.40$23.60$27.90 07/13$23.60–$40.75$23.6090
$520.00Nov 20$51.60$55.10$53.35$66.30 06/10$53.35–$84.95$53.35--
$520.00Dec 18$54.50$57.90$56.20$62.30 07/13$56.20–$86.65$56.20--
$520.00Jan 15$57.10$60.00$58.55$52.60 06/25$58.55–$88.05$57.10--
$440.00Aug 21$0.80$1.90$1.35$5.82 07/31$1.35–$15.80$1.35102
$440.00Sep 18$4.80$6.40$5.60$12.93 07/31$5.60–$21.00$5.60135
$440.00Nov 20$13.30$17.00$15.15$32.90 06/11$15.15–$30.85$15.15--
$440.00Dec 18$16.40$20.00$18.20$23.10 07/16$18.20–$33.90$18.20--
$440.00Jan 15$19.40$21.10$20.25$33.90 06/05$20.25–$35.85$20.2523
$530.00Aug 21$45.10$48.40$46.75$80.60 06/11$46.75–$89.75$46.75--
$530.00Sep 18$49.00$52.30$50.65$76.40 06/11$50.65–$90.05$50.65--
$430.00Aug 21$0.25$3.50$1.88$4.04 07/31$1.88–$11.80$1.88--
$430.00Sep 18$3.40$5.00$4.20$9.17 07/31$4.20–$16.95$4.20164
$430.00Oct 16$6.60$8.70$7.65$20.10 07/30$7.65–$20.80$7.65--
$430.00Nov 20$11.10$14.50$12.80$18.00 07/17$12.80–$26.45$12.80--
$430.00Dec 18$13.60$17.50$15.55$17.40 07/24$15.55–$29.65$15.55--
$430.00Jan 15$16.40$19.00$17.70$21.00 07/13$17.70–$31.25$17.70--
$540.00Sep 18$57.50$60.90$59.20$63.20 06/30$59.20–$99.50$59.20--
$540.00Dec 18$68.20$71.70$69.95$97.10 06/11$69.95–$103.60$69.95--
$420.00Aug 21$0.00$1.70$0.85$2.29 07/31$0.85–$8.60$0.85--
$420.00Sep 18$2.10$4.70$3.40$6.80 07/31$3.40–$13.10$3.40259
$420.00Oct 16$5.10$6.90$6.00$11.50 07/28$6.00–$17.00$6.004
$420.00Nov 20$8.50$12.20$10.35$24.70 06/11$10.35–$22.50$10.35--
$420.00Dec 18$11.20$14.70$12.95$18.00 07/21$12.95–$25.45$12.95--
$420.00Jan 15$13.20$16.50$14.85$18.10 07/13$14.85–$27.00$14.85--
$550.00Oct 16$69.10$72.10$70.60$82.70 07/10$70.60–$109.85$70.60--
$410.00Aug 21$0.00$2.30$1.15$1.89 07/31$1.02–$5.50$1.15--
$410.00Sep 18$1.20$4.30$2.75$4.93 07/31$2.75–$10.00$2.7512
$410.00Oct 16$3.80$5.40$4.60$9.30 07/28$4.60–$13.95$4.60--
$410.00Nov 20$7.00$10.30$8.65$15.00 07/08$8.65–$18.95$8.65--
$410.00Dec 18$9.60$12.50$11.05$15.30 06/23$11.05–$21.95$11.05--
$410.00Jan 15$10.90$14.50$12.70$19.90 07/30$12.70–$23.25$12.70--
$410.00Mar 19$16.00$19.70$17.85$28.15 07/29$17.85–$29.10$17.85--
$560.00Sep 18$75.60$79.20$77.40$78.61 06/18$77.40–$119.65$77.40--
$400.00Aug 21$0.20$0.80$0.50$0.76 07/31$0.50–$3.88$0.5018
$400.00Sep 18$0.70$4.10$2.40$4.20 07/31$2.40–$8.15$2.40154
$400.00Oct 16$2.55$5.30$3.93$6.28 07/31$3.93–$11.30$3.93--
$400.00Nov 20$5.60$8.80$7.20$13.90 07/29$7.20–$15.70$7.20--
$400.00Dec 18$7.80$10.80$9.30$20.10 06/11$9.30–$18.45$9.30--
$400.00Jan 15$9.20$12.50$10.85$13.30 07/13$10.85–$20.05$10.85--
$400.00Mar 19$13.70$17.50$15.60$22.70 07/30$15.60–$25.35$15.60--
$390.00Aug 21$0.05$1.00$0.53$0.87 07/31$0.53–$2.88$0.5313
$390.00Sep 18$0.10$3.90$2.00$3.50 07/31$2.00–$5.85$2.00--
$390.00Nov 20$3.70$7.70$5.70$9.00 06/26$5.70–$13.10$5.70--
$390.00Dec 18$6.30$9.50$7.90$15.30 06/12$7.90–$15.95$7.90--
$390.00Jan 15$8.10$10.50$9.30$18.10 06/11$9.30–$17.40$9.30--
$390.00Mar 19$11.60$15.20$13.40$19.86 07/30$13.40–$22.45$13.40--
$380.00Aug 21$0.00$2.60$1.30$1.96 07/29$1.30–$2.53$1.30--
$380.00Sep 18$0.25$3.70$1.98$3.41 07/30$1.53–$4.45$1.98--
$380.00Oct 16$0.65$4.40$2.53$7.00 07/29$2.53–$6.75$2.53--
$380.00Nov 20$3.50$6.30$4.90$9.59 07/30$4.90–$11.20$4.90--
$380.00Dec 18$4.40$8.20$6.30$8.30 06/18$6.30–$13.25$6.30--
$380.00Jan 15$6.60$9.50$8.05$13.50 07/30$8.05–$14.15$8.05--
$370.00Aug 21$0.05$1.00$0.53$1.15 07/29$0.53–$2.53$0.5310
$370.00Sep 18$0.05$3.60$1.83$2.94 06/29$1.42–$3.58$1.83--
$370.00Oct 16$1.05$3.20$2.13$2.83 07/24$2.13–$5.70$2.132
$370.00Dec 18$3.10$7.00$5.05$6.70 06/22$5.05–$10.95$5.05--
$370.00Jan 15$5.40$8.00$6.70$8.10 07/24$6.70–$12.00$6.70--
$360.00Aug 21$0.00$3.40$1.70$0.95 07/29$0.98–$2.70$0.95--
$360.00Oct 16$0.35$3.90$2.13$2.80 07/16$2.13–$4.30$2.13--
$360.00Nov 20$1.90$4.70$3.30$9.40 06/11$3.30–$6.75$3.30--
$360.00Dec 18$2.15$6.00$4.08$8.62 06/04$4.08–$8.95$4.08--
$360.00Jan 15$4.50$7.00$5.75$6.50 07/13$5.75–$10.15$5.75--
$350.00Aug 21$0.00$5.00$2.50$0.70 06/29$1.48–$2.50$0.70--
$350.00Nov 20$0.80$4.50$2.65$3.84 07/17$2.65–$5.90$2.65--
$350.00Jan 15$3.40$6.50$4.95$5.30 07/15$4.95–$8.75$4.95--

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 245
Total Puts 122
Put/Call Ratio 0.50
Net Difference 123

Prior's Put/Call Breakdown

Total Calls 90
Total Puts 341
Put/Call Ratio 3.79
Net Difference -251

Prior 7-Day Put/Call Summary

Total Calls 1,972
Total Puts 1,377
Average Put/Call Ratio 1.12
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