Tour v492
TT
TRANE TECHNOLOGIES P
$478.66 -1.02%
$479.00 (+0.07%)🌙
as of 08/06 07:18 PM
(8/5 19:18) ◀
|
Thursday, August 6, 2026 (7:18pm)
January 2026
|
▶
◀ 8/6 19:18

Option Volume

Detail
ℹ
Current (08/06) 375
Calls: 244 (65%)
Puts: 131 (35%)
Prior (08/05) 367
Calls: 245 (67%)
Puts: 122 (33%)
Current vs Prior +2.18%
Calls: -0.41% (Calls)
Puts: +7.38% (Puts)
Prior 7-Day Total 3,396
Calls: 2,000 (59%)
Puts: 1,396 (41%)
Prior 7-Day Average 485
Calls: 285 (59%)
Puts: 199 (41%)
Current vs Prior 7-Day Avg -22.70%
Calls: -14.60%
Puts: -34.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $453.0K
Calls: $392.0K (87%)
Puts: $60.9K (13%)
Prior (08/05) $861.8K
Calls: $731.1K (85%)
Puts: $130.8K (15%)
Current vs Prior -47.44%
Calls: -46.38%
Puts: -53.39%
Prior 7-Day Total $4.89M
Calls: $3.28M (67%)
Puts: $1.60M (33%)
Prior 7-Day Average $698.2K
Calls: $469.1K (67%)
Puts: $229.1K (33%)
Current vs Prior 7-Day Avg -35.13%
Calls: -16.44%
Puts: -73.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.54
Prior (08/05) 0.50
Current vs Prior +7.82%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -52.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 2,940
Calls: 1,847 (63%)
Puts: 1,093 (37%)
Prior (08/05) 5,547
Calls: 4,253 (77%)
Puts: 1,294 (23%)
Current vs Prior -47.00%
Prior 7-Day Total 54,979
Calls: 36,749 (67%)
Puts: 18,230 (33%)
Prior 7-Day Average 7,854
Calls: 5,249 (67%)
Puts: 2,604 (33%)
Current vs Prior 7-Day Avg -62.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.10% | 9.48%
Prior 6.39% | 9.79%
Current vs Prior -4.53% | -3.13%
Prior 7-Day Avg 7.76% | 10.70%
Current vs 7-Day Avg -21.34% | -11.35%
Prior 7-Day Eod 6.39% | 9.79%
Current vs 7-Day Eod -4.53% | -3.13%
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 13.96% | 9.64%
Calls: 13.49% | 9.78%
Puts: 14.43% | 9.49%
Current vs 7-Day Avg +0.94% | -6.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($392.0K) vs puts ($60.9K). Bullish P/C ratio of 0.54. Call-heavy open interest (1,847 calls vs 1,093 puts) suggests bullish positioning. Declining open interest (down 47%) indicates positions being closed.

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 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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1824.3026.40$25.358.3%10.56--

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 0.57, highest 0.64)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2116.3018.60$17.4513.2%100.64--
$480.00Aug 2110.9012.90$11.9016.8%10.51191
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1824.3026.40$25.358.3%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 243, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1814.6017.40$16.0017.5%1020.44381
$500.00Aug 213.405.40$4.4045.5%580.26176
$470.00Aug 2116.3018.60$17.4513.2%100.64--
$490.00Aug 217.208.50$7.8516.6%40.38155
$500.00Sep 1811.2013.80$12.5020.8%40.37220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 182.554.90$3.7363.0%180.12259
$440.00Aug 210.902.70$1.80100.0%120.1193
$460.00Aug 213.405.30$4.3543.7%120.24558
$430.00Sep 183.505.20$4.3539.1%110.15--
$440.00Sep 184.807.40$6.1042.6%20.20--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.6%, max 12.1%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 21Sep 1835.1%31.4%12.1%1493
$460.00Aug 21Sep 1830.5%29.6%3.1%13558

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 15.13, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$1.22$8.78$1.227.20$511.22
$500.00$510.00Aug 21$1.75$8.25$1.754.71$501.75
$510.00$520.00Sep 18$2.45$7.55$2.453.08$512.45
$500.00$510.00Sep 18$2.95$7.05$2.952.39$502.95
$490.00$500.00Aug 21$3.45$6.55$3.451.90$493.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Sep 18$0.62$9.38$0.6215.13$429.38
$460.00$440.00Aug 21$2.55$17.45$2.556.84$457.45
$440.00$430.00Sep 18$1.75$8.25$1.754.71$438.25
$450.00$440.00Sep 18$1.90$8.10$1.904.26$448.10
$460.00$450.00Sep 18$3.10$6.90$3.102.23$456.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.27, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Aug 21$5.55$5.55$4.451.25$475.55
$480.00$490.00Aug 21$4.05$4.05$5.950.68$484.05
$490.00$500.00Sep 18$3.50$3.50$6.500.54$493.50
$490.00$500.00Aug 21$3.45$3.45$6.550.53$493.45
$500.00$510.00Sep 18$2.95$2.95$7.050.42$502.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Sep 18$5.60$5.60$4.401.27$484.40
$480.00$470.00Sep 18$4.75$4.75$5.250.90$475.25
$470.00$460.00Sep 18$3.90$3.90$6.100.64$466.10
$460.00$450.00Sep 18$3.10$3.10$6.900.45$456.90
$450.00$440.00Sep 18$1.90$1.90$8.100.23$448.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.64, cheapest $4.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Aug 21Sep 18$5.6730.9%32.0%
$510.00Aug 21Sep 18$6.9031.0%32.1%
$500.00Aug 21Sep 18$8.1030.4%32.2%
$490.00Aug 21Sep 18$8.1531.8%32.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$4.3035.1%31.4%
$460.00Aug 21Sep 18$6.7530.5%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.64% of stock, avg 8.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Sep 18$16.00$25.35$41.35$448.65$531.358.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.67% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$440.00Aug 21$1.43$1.80$3.23$436.77$523.23
$510.00$440.00Aug 21$2.65$1.80$4.45$435.55$514.45
$520.00$460.00Aug 21$1.43$4.35$5.78$454.22$525.78
$500.00$440.00Aug 21$4.40$1.80$6.20$433.80$506.20
$510.00$460.00Aug 21$2.65$4.35$7.00$453.00$517.00
$500.00$460.00Aug 21$4.40$4.35$8.75$451.25$508.75
$490.00$440.00Aug 21$7.85$1.80$9.65$430.35$499.65
$490.00$460.00Aug 21$7.85$4.35$12.20$447.80$502.20
$520.00$440.00Sep 18$7.10$6.10$13.20$426.80$533.20
$520.00$450.00Sep 18$7.10$8.00$15.10$434.90$535.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 5.90, avg credit $5.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490500/510Sep 18$8.55$1.455.90$481.45$508.55
470/480490/500Sep 18$8.25$1.754.71$471.75$498.25
480/490510/520Sep 18$8.05$1.954.13$481.95$518.05
470/480500/510Sep 18$7.70$2.303.35$472.30$507.70
460/470490/500Sep 18$7.40$2.602.85$462.60$497.40
470/480510/520Sep 18$7.20$2.802.57$472.80$517.20
460/470500/510Sep 18$6.85$3.152.17$463.15$506.85
450/460490/500Sep 18$6.60$3.401.94$453.40$496.60
460/470510/520Sep 18$6.35$3.651.74$463.65$516.35
450/460500/510Sep 18$6.05$3.951.53$453.95$506.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Sep 18$0.50$9.5019.00
$500.00$510.00$520.00Aug 21$0.53$9.4717.87
$490.00$500.00$510.00Sep 18$0.55$9.4517.18
$480.00$490.00$500.00Aug 21$0.60$9.4015.67
$470.00$480.00$490.00Aug 21$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.15$9.8565.67
$450.00$460.00$470.00Sep 18$0.80$9.2011.50
$460.00$470.00$480.00Sep 18$0.85$9.1510.76
$470.00$480.00$490.00Sep 18$0.85$9.1510.76
$420.00$430.00$440.00Sep 18$1.13$8.877.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.21, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$520.001:2Aug 21-$0.21$9.79
$500.00$510.001:2Aug 21-$0.90$9.10
$490.00$500.001:2Aug 21-$0.95$9.05
$480.00$490.001:2Aug 21-$3.80$6.20
$510.00$520.001:2Sep 18-$4.65$5.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Sep 18-$2.60$7.40
$430.00$420.001:2Sep 18-$3.11$6.89
$450.00$440.001:2Sep 18-$4.20$5.80
$460.00$450.001:2Sep 18-$4.90$5.10
$470.00$460.001:2Sep 18-$7.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.05%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$14.600.442.4%3.05%5.42%102381
$500.00Sep 18$11.200.374.5%2.34%6.80%4220
$480.00Aug 21$10.900.510.3%2.28%2.56%1191
$510.00Sep 18$8.600.306.5%1.80%8.34%1--
$490.00Aug 21$7.200.382.4%1.50%3.87%4155
$520.00Sep 18$6.300.248.6%1.32%9.95%1186
$500.00Aug 21$3.400.264.5%0.71%5.17%58176
$510.00Aug 21$2.100.176.5%0.44%6.99%1120
$520.00Aug 21$0.750.108.6%0.16%8.79%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, 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 $127.80/$130.30) — try a limit near $127.80. Also watch the $560.00 01-15 call last traded $9.85 on 07/31 (now $15.40/$16.80) — try a limit near $15.40; the $490.00 08-21 call last traded $3.50 on 07/31 (now $7.20/$8.50) — try a limit near $7.20. Most tradeable put: the $470.00 09-18 put last traded $32.00 on 07/30 (now $14.00/$16.00) — try a limit near $15.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$10.90$12.90$11.90$5.11 07/31$2.85–$24.60$10.90191
$480.00Sep 18$19.10$21.90$20.50$9.61 07/31$7.75–$30.40$19.10--
$480.00Oct 16$26.10$28.50$27.30$14.40 07/30$12.90–$35.85$26.10--
$480.00Nov 20$34.40$38.10$36.25$36.00 07/17$20.05–$43.05$36.00--
$480.00Dec 18$38.00$41.90$39.95$28.90 07/29$23.35–$46.55$38.00--
$480.00Jan 15$42.40$45.70$44.05$35.00 07/30$26.70–$50.20$42.40--
$480.00Mar 19$51.00$54.60$52.80$35.00 07/30$34.40–$58.15$51.00--
$470.00Aug 21$16.30$18.60$17.45$7.84 07/31$4.65–$30.80$16.30--
$470.00Sep 18$24.20$27.10$25.65$15.10 07/31$10.50–$35.85$24.20--
$470.00Oct 16$31.30$33.90$32.60$21.50 07/31$16.30–$41.40$31.30--
$470.00Nov 20$40.10$42.70$41.40$24.21 07/30$23.25–$48.60$40.10--
$470.00Dec 18$43.00$46.80$44.90$53.90 06/23$26.50–$52.10$44.90--
$470.00Jan 15$47.50$50.70$49.10$54.70 07/24$30.00–$55.45$49.10--
$470.00Mar 19$56.00$60.20$58.10$53.90 07/28$38.15–$63.30$56.00--
$490.00Aug 21$7.20$8.50$7.85$3.50 07/31$2.53–$20.75$7.20155
$490.00Sep 18$14.60$17.40$16.00$9.30 07/31$5.60–$25.65$14.60381
$490.00Oct 16$21.40$24.00$22.70$14.43 07/31$10.45–$30.85$21.40--
$490.00Nov 20$29.80$33.10$31.45$33.30 07/02$16.90–$37.95$31.45--
$490.00Dec 18$33.50$37.20$35.35$20.49 07/30$19.80–$41.40$33.50--
$490.00Jan 15$38.10$41.10$39.60$35.50 07/28$23.40–$45.20$38.10--
$460.00Aug 21$23.00$25.50$24.25$13.25 07/31$7.25–$37.10$23.00--
$460.00Sep 18$30.80$33.30$32.05$19.50 07/31$13.05–$42.55$30.80--
$460.00Nov 20$45.20$48.30$46.75$50.00 06/09$27.45–$54.40$46.75--
$460.00Dec 18$48.50$52.30$50.40$51.60 07/10$30.95–$57.70$50.40--
$460.00Jan 15$53.40$56.00$54.70$35.20 07/30$34.35–$61.10$53.40--
$500.00Aug 21$3.40$5.40$4.40$2.00 07/31$0.78–$15.60$3.40176
$500.00Sep 18$11.20$13.80$12.50$6.00 07/31$3.90–$21.20$11.20220
$500.00Oct 16$17.60$20.50$19.05$11.00 07/31$8.00–$26.35$17.60--
$500.00Nov 20$25.90$29.40$27.65$16.00 07/30$14.50–$33.40$25.90--
$500.00Dec 18$29.20$32.90$31.05$21.80 07/31$17.10–$36.55$29.20--
$500.00Jan 15$34.20$36.60$35.40$24.20 07/31$20.50–$40.35$34.20--
$450.00Aug 21$31.00$34.50$32.75$15.70 07/31$10.80–$44.35$31.00--
$450.00Sep 18$37.20$40.30$38.75$20.20 07/30$17.15–$49.40$37.20--
$450.00Nov 20$51.00$55.10$53.05$36.24 07/29$31.30–$61.00$51.00--
$450.00Dec 18$54.50$58.30$56.40$36.04 07/30$34.95–$64.15$54.50--
$450.00Jan 15$58.80$62.00$60.40$60.40 07/27$38.45–$67.45$60.40--
$510.00Aug 21$2.10$3.20$2.65$1.00 07/31$1.15–$13.15$2.10120
$510.00Sep 18$8.60$10.50$9.55$5.20 07/31$3.35–$17.10$8.60--
$510.00Oct 16$13.80$17.00$15.40$6.75 07/30$6.30–$22.35$13.80--
$510.00Dec 18$25.80$29.10$27.45$29.60 07/27$14.40–$33.55$27.45--
$510.00Jan 15$30.30$32.90$31.60$27.40 07/28$17.15–$35.95$30.30--
$440.00Aug 21$39.60$42.70$41.15$26.10 07/31$14.95–$52.30$39.60--
$440.00Sep 18$44.80$47.80$46.30$23.70 07/30$21.90–$56.45$44.80--
$440.00Oct 16$50.30$53.60$51.95$51.20 07/21$28.60–$60.85$51.20--
$440.00Nov 20$57.50$61.60$59.55$46.10 07/29$36.25–$67.75$57.50--
$440.00Jan 15$65.00$68.50$66.75$73.00 07/27$43.05–$73.60$66.75--
$520.00Aug 21$0.75$2.10$1.43$0.74 07/31$0.80–$9.70$0.75--
$520.00Sep 18$6.30$7.90$7.10$3.30 07/31$2.40–$13.85$6.30186
$520.00Oct 16$11.70$13.90$12.80$18.13 07/15$4.72–$18.80$12.803
$520.00Nov 20$18.90$21.60$20.25$13.40 07/31$9.90–$25.80$18.90--
$520.00Dec 18$21.80$25.80$23.80$31.00 06/22$11.65–$28.75$23.80--
$520.00Jan 15$26.80$29.30$28.05$23.90 07/28$14.95–$32.40$26.80--
$520.00Mar 19$33.80$37.60$35.70$27.10 07/31$21.90–$40.05$33.80--
$430.00Aug 21$49.40$52.60$51.00$30.00 07/30$21.10–$60.35$49.40--
$430.00Sep 18$53.10$55.80$54.45$50.05 07/28$27.65–$64.45$53.10--
$430.00Nov 20$64.50$68.70$66.60$52.10 07/29$41.70–$74.85$64.50--
$430.00Jan 15$71.70$75.00$73.35$77.80 07/24$48.20–$80.55$73.35--
$430.00Mar 19$80.00$83.90$81.95$84.50 07/27$56.60–$87.85$81.95--
$530.00Aug 21$0.35$2.25$1.30$0.50 07/31$0.53–$7.35$0.50--
$530.00Sep 18$3.50$5.90$4.70$3.42 07/29$2.35–$11.20$3.50--
$530.00Dec 18$18.70$22.70$20.70$21.50 07/07$10.20–$25.30$20.70--
$420.00Aug 21$58.50$62.40$60.45$56.48 07/17$27.80–$69.20$58.50--
$420.00Sep 18$61.80$64.90$63.35$68.60 07/13$34.20–$72.40$63.35--
$420.00Nov 20$72.20$76.10$74.15$58.10 07/29$47.25–$82.40$72.20--
$420.00Dec 18$75.00$79.30$77.15$80.40 07/27$50.55–$84.65$77.15--
$420.00Jan 15$78.50$82.20$80.35$77.22 07/17$54.15–$87.55$78.50--
$540.00Aug 21$0.05$1.00$0.53$3.76 07/24$0.53–$5.55$0.53--
$540.00Sep 18$2.00$4.80$3.40$2.14 07/31$1.63–$9.50$2.14--
$540.00Oct 16$7.20$9.00$8.10$4.36 07/30$3.00–$13.15$7.20--
$540.00Nov 20$14.10$16.70$15.40$18.90 07/27$6.55–$19.70$15.40--
$540.00Dec 18$16.20$19.80$18.00$19.60 07/09$8.25–$22.40$18.00--
$540.00Jan 15$19.90$23.00$21.45$18.50 07/28$11.00–$25.25$19.90--
$410.00Aug 21$68.30$72.20$70.25$64.60 06/09$35.40–$78.35$68.30--
$410.00Nov 20$80.00$83.90$81.95$65.20 07/29$53.80–$90.05$80.00--
$550.00Aug 21$0.00$3.50$1.75$0.38 07/30$0.25–$3.88$0.38--
$550.00Sep 18$1.05$4.40$2.73$4.90 07/24$1.22–$5.60$2.73--
$550.00Oct 16$4.90$7.90$6.40$2.90 07/31$2.70–$10.95$4.90--
$550.00Dec 18$13.80$17.50$15.65$8.50 07/31$7.20–$19.60$13.80--
$400.00Aug 21$78.10$82.00$80.05$66.29 07/17$43.80–$87.25$78.10--
$400.00Sep 18$80.30$83.60$81.95$85.32 07/13$48.30–$89.90$81.95--
$400.00Jan 15$93.60$97.60$95.60$95.70 07/07$66.85–$102.65$95.60--
$560.00Aug 21$0.00$0.95$0.48$6.30 07/01$0.48–$3.53$0.48--
$560.00Sep 18$0.65$3.80$2.23$5.85 07/14$1.08–$5.90$2.23--
$560.00Oct 16$3.20$6.00$4.60$6.50 07/24$2.30–$8.90$4.60--
$560.00Nov 20$9.60$12.20$10.90$6.05 07/31$4.70–$14.50$9.60--
$560.00Dec 18$12.20$15.10$13.65$7.60 07/29$6.10–$16.75$12.20--
$560.00Jan 15$15.40$16.80$16.10$9.85 07/31$8.45–$19.55$15.40333
$390.00Aug 21$88.00$91.90$89.95$82.50 07/17$52.90–$97.05$88.00--
$390.00Jan 15$101.60$105.30$103.45$103.41 07/16$73.20–$110.60$103.41--
$390.00Mar 19$108.80$112.20$110.50$93.20 07/31$80.30–$116.35$108.80--
$380.00Aug 21$97.90$101.90$99.90$93.40 07/08$62.35–$106.30$97.90--
$380.00Sep 18$99.60$102.70$101.15$109.90 06/30$65.50–$108.45$101.15--
$380.00Jan 15$110.00$113.00$111.50$92.00 07/29$80.50–$118.75$110.00--
$370.00Dec 18$116.00$119.70$117.85$130.70 06/22$85.10–$125.10$117.85--
$370.00Jan 15$118.70$121.50$120.10$129.50 07/01$88.05–$127.20$120.10--
$360.00Aug 21$117.80$121.60$119.70$126.69 07/06$81.60–$125.75$119.70--
$360.00Jan 15$127.80$130.30$129.05$124.72 07/28$95.80–$135.50$127.8019
$600.00Jan 15$8.40$10.90$9.65--$9.65–$9.65—$8.4063
$350.00Sep 18$128.60$132.50$130.55$157.31 06/25$93.45–$136.90$130.55--
$340.00Nov 20$141.70$146.50$144.10$149.00 07/27$108.30–$150.50$144.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$10.70$12.80$11.75$24.50 07/28$10.15–$41.35$11.75--
$480.00Sep 18$18.70$20.80$19.75$25.40 07/27$17.80–$45.60$19.75--
$480.00Oct 16$23.90$26.90$25.40$32.00 07/23$24.10–$48.80$25.40--
$480.00Nov 20$30.80$33.20$32.00$52.10 07/29$30.15–$54.75$32.00--
$480.00Dec 18$33.50$37.90$35.70$44.20 07/20$33.80–$56.75$35.70--
$480.00Jan 15$36.80$39.30$38.05$45.90 07/28$35.95–$58.45$38.05--
$470.00Aug 21$6.20$9.30$7.75$23.75 07/31$6.35–$32.65$7.75--
$470.00Sep 18$14.00$16.00$15.00$32.00 07/30$13.60–$37.80$15.0027
$470.00Oct 16$19.10$21.80$20.45$29.60 07/21$18.85–$42.20$20.45--
$470.00Nov 20$25.90$28.90$27.40$35.00 07/02$25.50–$47.75$27.40--
$470.00Dec 18$28.80$32.90$30.85$38.90 07/20$28.95–$50.75$30.85--
$470.00Jan 15$31.90$34.20$33.05$41.50 07/28$31.40–$52.15$33.05--
$490.00Aug 21$16.30$19.50$17.90$23.00 07/27$15.15–$50.60$17.90--
$490.00Sep 18$24.30$26.40$25.35$29.00 07/01$23.10–$53.80$25.35--
$490.00Nov 20$36.20$39.60$37.90$57.10 07/29$35.70–$61.65$37.90--
$490.00Dec 18$39.50$42.20$40.85$45.00 07/13$38.60–$64.05$40.85--
$490.00Jan 15$43.60$44.60$44.10$44.50 07/24$41.20–$65.60$44.10--
$460.00Aug 21$3.40$5.30$4.35$17.45 07/31$3.85–$25.80$4.35558
$460.00Sep 18$10.00$12.20$11.10$31.28 07/29$10.60–$31.25$11.10--
$460.00Nov 20$21.60$24.00$22.80$27.89 07/13$21.45–$41.40$22.80--
$460.00Dec 18$24.50$28.80$26.65$40.50 07/29$25.15–$44.35$26.65--
$460.00Jan 15$27.40$30.40$28.90$30.60 07/24$27.25–$46.50$28.90--
$500.00Aug 21$23.40$26.40$24.90$33.00 07/14$21.40–$59.65$24.90--
$500.00Sep 18$30.70$33.60$32.15$33.90 06/30$28.80–$62.15$32.15--
$500.00Nov 20$41.80$46.00$43.90$64.20 07/29$41.25–$69.05$43.90--
$500.00Dec 18$45.10$48.40$46.75$49.70 07/13$44.15–$70.90$46.75--
$500.00Jan 15$49.20$50.70$49.95$50.00 07/24$46.80–$72.55$49.95--
$450.00Aug 21$1.85$3.10$2.48$10.82 07/31$2.48–$20.65$2.48--
$450.00Sep 18$7.00$9.00$8.00$18.30 07/31$7.50–$25.50$8.00--
$450.00Oct 16$11.50$14.30$12.90$28.40 07/30$12.25–$30.00$12.90--
$450.00Nov 20$17.70$21.00$19.35$25.90 07/17$18.15–$36.05$19.35--
$450.00Dec 18$20.70$24.50$22.60$26.50 06/26$21.35–$38.80$22.60--
$450.00Jan 15$23.30$25.60$24.45$27.90 07/13$23.60–$40.75$24.45--
$510.00Dec 18$51.20$54.20$52.70$71.88 07/29$49.60–$78.25$52.70--
$510.00Jan 15$53.80$56.20$55.00$59.35 07/16$52.60–$80.30$55.00--
$440.00Aug 21$0.90$2.70$1.80$5.82 07/31$1.35–$15.80$1.8093
$440.00Sep 18$4.80$7.40$6.10$12.93 07/31$5.60–$21.00$6.10--
$440.00Nov 20$14.40$17.90$16.15$32.90 06/11$15.15–$30.85$16.15--
$440.00Dec 18$17.30$20.60$18.95$23.10 07/16$18.20–$33.90$18.95--
$440.00Jan 15$19.70$22.00$20.85$33.90 06/05$20.25–$35.85$20.85--
$520.00Nov 20$55.00$58.30$56.65$66.30 06/10$53.35–$84.95$56.65--
$520.00Dec 18$57.10$61.50$59.30$62.30 07/13$56.20–$86.65$59.30--
$520.00Jan 15$60.00$62.60$61.30$52.60 06/25$58.55–$88.05$60.00--
$430.00Aug 21$0.40$1.50$0.95$4.04 07/31$0.95–$11.80$0.95--
$430.00Sep 18$3.50$5.20$4.35$9.17 07/31$4.20–$16.95$4.35--
$430.00Oct 16$6.30$9.20$7.75$20.10 07/30$7.65–$20.80$7.75--
$430.00Nov 20$11.50$14.90$13.20$18.00 07/17$12.80–$26.45$13.20--
$430.00Dec 18$14.20$17.60$15.90$17.40 07/24$15.55–$29.65$15.90--
$430.00Jan 15$16.40$19.40$17.90$21.00 07/13$17.70–$31.25$17.90--
$530.00Aug 21$50.00$52.70$51.35$80.60 06/11$46.75–$89.75$51.35--
$530.00Sep 18$53.30$56.40$54.85$76.40 06/11$50.65–$90.05$54.85--
$420.00Aug 21$0.10$1.20$0.65$2.29 07/31$0.65–$8.60$0.65--
$420.00Sep 18$2.55$4.90$3.73$6.80 07/31$3.40–$13.10$3.73259
$420.00Oct 16$4.60$7.20$5.90$11.50 07/28$5.90–$17.00$5.90--
$420.00Nov 20$9.00$12.60$10.80$24.70 06/11$10.35–$22.50$10.80--
$420.00Dec 18$11.60$14.90$13.25$18.00 07/21$12.95–$25.45$13.25--
$420.00Jan 15$13.50$16.50$15.00$18.10 07/13$14.85–$27.00$15.00--
$540.00Sep 18$61.90$65.50$63.70$63.20 06/30$59.20–$99.50$63.20--
$540.00Dec 18$72.20$75.00$73.60$97.10 06/11$69.95–$103.60$73.60--
$410.00Aug 21$0.00$4.20$2.10$1.89 07/31$1.02–$5.50$1.89--
$410.00Sep 18$1.40$4.20$2.80$4.93 07/31$2.75–$10.00$2.80--
$410.00Oct 16$3.40$5.50$4.45$9.30 07/28$4.45–$13.95$4.456
$410.00Nov 20$6.90$10.60$8.75$15.00 07/08$8.65–$18.95$8.75--
$410.00Dec 18$9.40$12.40$10.90$15.30 06/23$10.90–$21.95$10.90--
$410.00Jan 15$11.00$14.00$12.50$19.90 07/30$12.50–$23.25$12.50--
$410.00Mar 19$16.80$19.70$18.25$28.15 07/29$17.85–$29.10$18.25--
$550.00Oct 16$72.90$76.50$74.70$82.70 07/10$70.60–$109.85$74.70--
$400.00Aug 21$0.20$3.60$1.90$0.76 07/31$0.50–$3.88$0.76--
$400.00Sep 18$0.20$3.00$1.60$4.20 07/31$1.60–$8.15$1.60--
$400.00Oct 16$2.50$5.40$3.95$6.28 07/31$3.93–$11.30$3.95--
$400.00Nov 20$5.30$8.90$7.10$13.90 07/29$7.10–$15.70$7.10--
$400.00Dec 18$8.30$9.70$9.00$20.10 06/11$9.00–$18.45$9.004
$400.00Jan 15$8.90$12.10$10.50$13.30 07/13$10.50–$20.05$10.50--
$400.00Mar 19$14.40$17.20$15.80$22.70 07/30$15.60–$25.35$15.80--
$560.00Sep 18$80.10$83.70$81.90$78.61 06/18$77.40–$119.65$80.10--
$390.00Aug 21$0.05$2.00$1.02$0.87 07/31$0.53–$2.88$0.87--
$390.00Sep 18$0.05$2.60$1.33$3.50 07/31$1.33–$5.85$1.33--
$390.00Nov 20$4.00$7.20$5.60$9.00 06/26$5.60–$13.10$5.60--
$390.00Dec 18$5.80$9.20$7.50$15.30 06/12$7.50–$15.95$7.50--
$390.00Jan 15$6.80$11.00$8.90$18.10 06/11$8.90–$17.40$8.90--
$390.00Mar 19$12.10$15.10$13.60$19.86 07/30$13.40–$22.45$13.60--
$380.00Aug 21$0.00$4.20$2.10$1.96 07/29$1.30–$2.53$1.96--
$380.00Sep 18$0.00$2.30$1.15$3.41 07/30$1.15–$4.45$1.15--
$380.00Oct 16$0.70$3.70$2.20$7.00 07/29$2.20–$6.75$2.20--
$380.00Nov 20$3.00$6.10$4.55$9.59 07/30$4.55–$11.20$4.55--
$380.00Dec 18$4.50$7.40$5.95$8.30 06/18$5.95–$13.25$5.95--
$380.00Jan 15$5.70$9.10$7.40$13.50 07/30$7.40–$14.15$7.40--
$370.00Aug 21$0.05$1.00$0.53$1.15 07/29$0.53–$2.53$0.53--
$370.00Sep 18$0.00$2.10$1.05$2.94 06/29$1.05–$3.58$1.05--
$370.00Oct 16$0.70$3.40$2.05$2.83 07/24$2.05–$5.70$2.05--
$370.00Dec 18$3.30$6.50$4.90$6.70 06/22$4.90–$10.95$4.90--
$370.00Jan 15$4.60$7.60$6.10$8.10 07/24$6.10–$12.00$6.10--
$360.00Aug 21$0.00$4.00$2.00$0.95 07/29$0.98–$2.70$0.95--
$360.00Oct 16$0.05$3.20$1.63$2.80 07/16$1.63–$4.30$1.63--
$360.00Nov 20$1.40$5.00$3.20$9.40 06/11$3.20–$6.75$3.20--
$360.00Dec 18$2.35$5.40$3.88$8.62 06/04$3.88–$8.95$3.88--
$360.00Jan 15$3.60$6.60$5.10$6.50 07/13$5.10–$10.15$5.10--
$350.00Aug 21$0.00$5.00$2.50$0.70 06/29$1.48–$2.50$0.70--
$350.00Nov 20$0.95$3.80$2.38$3.84 07/17$2.38–$5.90$2.38--
$350.00Jan 15$2.70$5.70$4.20$5.30 07/15$4.20–$8.75$4.20--

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 244
Total Puts 131
Put/Call Ratio 0.54
Net Difference 113

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,000
Total Puts 1,396
Average Put/Call Ratio 1.12
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