Tour v456
TT
TRANE TECHNOLOGIES P
$451.43 -3.96%
(7/28 19:12) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:09)
◀ 7/29 14:07 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 451
Calls: 321 (71%)
Puts: 130 (29%)
Prior (04/30) 705
Calls: 385 (55%)
Puts: 320 (45%)
Current vs Prior -36.03%
Calls: -16.62% (Calls)
Puts: -59.38% (Puts)
Prior 7-Day Total 938
Calls: 573 (61%)
Puts: 365 (39%)
Prior 7-Day Average 469
Calls: 81 (61%)
Puts: 52 (39%)
Current vs Prior 7-Day Avg -3.84%
Calls: +292.15%
Puts: +149.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $690.7K
Calls: $512.3K (74%)
Puts: $178.4K (26%)
Prior (04/30) $1.31M
Calls: $1.11M (85%)
Puts: $195.2K (15%)
Current vs Prior -47.16%
Calls: -53.93%
Puts: -8.60%
Prior 7-Day Total $1.57M
Calls: $1.34M (85%)
Puts: $232.3K (15%)
Prior 7-Day Average $786.8K
Calls: $191.6K (85%)
Puts: $33.2K (15%)
Current vs Prior 7-Day Avg -12.21%
Calls: +167.39%
Puts: +437.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 0.41
Prior (04/30) 0.83
Current vs Prior -51.28%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -24.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 15,199
Calls: 9,008 (59%)
Puts: 6,191 (41%)
Prior (04/30) 11,656
Calls: 7,467 (64%)
Puts: 4,189 (36%)
Current vs Prior +30.40%
Prior 7-Day Total 23,024
Calls: 14,780 (64%)
Puts: 8,244 (36%)
Prior 7-Day Average 11,512
Calls: 7,390 (64%)
Puts: 4,122 (36%)
Current vs Prior 7-Day Avg +32.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.65% | 12.19%
Prior 8.07% | 11.03%
Current vs Prior +19.58% | +10.58%
Prior 7-Day Avg 6.99% | 10.28%
Current vs 7-Day Avg +37.94% | +18.64%
Prior 7-Day Eod 8.07% | 11.03%
Current vs 7-Day Eod +19.58% | +10.58%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.55% | 11.48%
Calls: 16.06% | 12.78%
Puts: 13.04% | 10.19%
Prior 15.66% | 13.82%
Calls: 14.85% | 12.27%
Puts: 16.46% | 15.38%
Current vs Prior -7.09% | -16.93%
Prior 7-Day Avg 15.66% | 13.82%
Calls: 14.85% | 12.27%
Puts: 16.46% | 15.38%
Current vs 7-Day Avg -7.09% | -16.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($512.3K). Extreme bullish P/C ratio of 0.41 - heavy call buying (321 calls vs 130 puts). P/C ratio dropping 51% - sentiment shifting bullish. Rising open interest (up 30%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 5 of results (avg 7.8%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2163.0066.50$64.755.4%--0.9125
$430.00Aug 2131.0034.20$32.609.8%--0.7015
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2150.5053.80$52.156.3%--0.8483
$490.00Aug 2142.1045.60$43.858.0%--0.7744
$480.00Aug 2134.5038.00$36.259.7%--0.70110

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. 9 found (avg delta 0.69, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2163.0066.50$64.755.4%--0.9125
$430.00Aug 2131.0034.20$32.609.8%--0.7015
$440.00Aug 2124.2027.90$26.0514.2%--0.6212
$450.00Aug 2118.9022.20$20.5516.1%130.5454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2150.5053.80$52.156.3%--0.8483
$490.00Aug 2142.1045.60$43.858.0%--0.7744
$480.00Aug 2134.5038.00$36.259.7%--0.70110
$470.00Aug 2128.0031.10$29.5510.5%20.63126
$460.00Aug 2121.5024.50$23.0013.0%--0.55562

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 107, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2114.6017.10$15.8515.8%190.4621
$500.00Aug 212.205.10$3.6579.5%180.16193
$450.00Aug 2118.9022.20$20.5516.1%130.5454
$470.00Aug 2110.5012.80$11.6519.7%100.38104
$490.00Aug 214.607.00$5.8041.4%90.23130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 215.008.10$6.5547.3%200.23344
$430.00Aug 218.2011.10$9.6530.1%30.3072
$470.00Aug 2128.0031.10$29.5510.5%20.63126
$370.00Aug 210.704.20$2.45142.9%10.089
$390.00Aug 210.054.80$2.42196.3%10.0910

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. 18 found (best R:R 25.32, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.65$9.35$0.6514.38$510.65
$530.00$540.00Aug 21$0.88$9.12$0.8810.36$530.88
$500.00$510.00Aug 21$0.97$9.03$0.979.31$500.97
$490.00$500.00Aug 21$2.15$7.85$2.153.65$492.15
$480.00$490.00Aug 21$2.70$7.30$2.702.70$482.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Aug 21$0.38$9.62$0.3825.32$399.62
$410.00$400.00Aug 21$1.65$8.35$1.655.06$408.35
$420.00$410.00Aug 21$2.10$7.90$2.103.76$417.90
$430.00$420.00Aug 21$3.10$6.90$3.102.23$426.90
$440.00$430.00Aug 21$3.45$6.55$3.451.90$436.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 4.88, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$430.00Aug 21$32.15$32.15$7.854.10$422.15
$430.00$440.00Aug 21$6.55$6.55$3.451.90$436.55
$440.00$450.00Aug 21$5.50$5.50$4.501.22$445.50
$450.00$460.00Aug 21$4.70$4.70$5.300.89$454.70
$460.00$470.00Aug 21$4.20$4.20$5.800.72$464.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$490.00Aug 21$8.30$8.30$1.704.88$491.70
$490.00$480.00Aug 21$7.60$7.60$2.403.17$482.40
$480.00$470.00Aug 21$6.70$6.70$3.302.03$473.30
$470.00$460.00Aug 21$6.55$6.55$3.451.90$463.45
$460.00$450.00Aug 21$5.35$5.35$4.651.15$454.65

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. 9 found (cheapest 8.46% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$20.55$17.65$38.20$411.80$488.208.46%
$460.00Aug 21$15.85$23.00$38.85$421.15$498.858.61%
$440.00Aug 21$26.05$13.10$39.15$400.85$479.158.67%
$470.00Aug 21$11.65$29.55$41.20$428.80$511.209.13%
$430.00Aug 21$32.60$9.65$42.25$387.75$472.259.36%
$480.00Aug 21$8.50$36.25$44.75$435.25$524.759.91%
$490.00Aug 21$5.80$43.85$49.65$440.35$539.6511.00%
$500.00Aug 21$3.65$52.15$55.80$444.20$555.8012.36%
$390.00Aug 21$64.75$2.42$67.17$322.83$457.1714.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.79% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$410.00Aug 21$3.65$4.45$8.10$401.90$508.10
$500.00$420.00Aug 21$3.65$6.55$10.20$409.80$510.20
$490.00$410.00Aug 21$5.80$4.45$10.25$399.75$500.25
$490.00$420.00Aug 21$5.80$6.55$12.35$407.65$502.35
$480.00$410.00Aug 21$8.50$4.45$12.95$397.05$492.95
$500.00$430.00Aug 21$3.65$9.65$13.30$416.70$513.30
$480.00$420.00Aug 21$8.50$6.55$15.05$404.95$495.05
$490.00$430.00Aug 21$5.80$9.65$15.45$414.55$505.45
$470.00$410.00Aug 21$11.65$4.45$16.10$393.90$486.10
$500.00$440.00Aug 21$3.65$13.10$16.75$423.25$516.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 12.33, avg credit $5.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/490Aug 21$9.25$0.7512.33$460.75$489.25
470/480490/500Aug 21$8.85$1.157.70$471.15$498.85
440/450460/470Aug 21$8.75$1.257.00$441.25$468.75
460/470490/500Aug 21$8.70$1.306.69$461.30$498.70
410/420430/440Aug 21$8.65$1.356.41$411.35$438.65
420/430440/450Aug 21$8.60$1.406.14$421.40$448.60
480/490500/510Aug 21$8.57$1.435.99$481.43$508.57
450/460470/480Aug 21$8.50$1.505.67$451.50$478.50
480/490510/520Aug 21$8.25$1.754.71$481.75$518.25
400/410430/440Aug 21$8.20$1.804.56$401.80$438.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.32$9.6830.25
$470.00$480.00$490.00Aug 21$0.45$9.5521.22
$450.00$460.00$470.00Aug 21$0.50$9.5019.00
$480.00$490.00$500.00Aug 21$0.55$9.4517.18
$510.00$520.00$530.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Aug 21$0.15$9.8565.67
$420.00$430.00$440.00Aug 21$0.35$9.6527.57
$400.00$410.00$420.00Aug 21$0.45$9.5521.22
$480.00$490.00$500.00Aug 21$0.70$9.3013.29
$440.00$450.00$460.00Aug 21$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.45, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$430.001:2Aug 21-$0.45$39.55
$530.00$540.001:2Aug 21-$0.27$9.73
$510.00$520.001:2Aug 21-$1.38$8.62
$490.00$500.001:2Aug 21-$1.50$8.50
$500.00$510.001:2Aug 21-$1.71$8.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$370.001:2Aug 21-$2.48$17.52
$410.00$400.001:2Aug 21-$1.15$8.85
$400.00$390.001:2Aug 21-$2.04$7.96
$420.00$410.001:2Aug 21-$2.35$7.65
$430.00$420.001:2Aug 21-$3.45$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.23%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Aug 21$14.600.461.9%3.23%5.13%1921
$470.00Aug 21$10.500.384.1%2.33%6.44%10104
$480.00Aug 21$7.500.306.3%1.66%7.99%4194
$490.00Aug 21$4.600.238.5%1.02%9.56%9130
$500.00Aug 21$2.200.1610.8%0.49%11.25%18193
$510.00Aug 21$1.350.1213.0%0.30%13.27%3122

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 502 vol/day, 199 traded recently)

TT averages only 502 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $480.00 01-15 call last traded $37.86 on 07/20 (now $40.70/$43.90) — try a limit near $40.70. Also watch the $450.00 09-18 call last traded $40.70 on 07/17 (now $36.40/$39.70) — try a limit near $38.05; the $490.00 01-15 call last traded $51.31 on 06/30 (now $35.40/$38.90) — try a limit near $37.15. Most tradeable put: the $470.00 01-15 put last traded $34.80 on 07/24 (now $37.70/$40.10) — try a limit near $37.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$19.40$22.20$20.80$30.00 07/24$20.80–$38.80$20.8087
$470.00Sep 18$24.80$28.20$26.50$30.78 07/22$26.50–$43.70$26.50--
$470.00Nov 20$37.00$41.70$39.35$43.95 07/16$38.75–$55.75$39.35--
$470.00Dec 18$41.20$45.50$43.35$53.90 06/23$42.15–$58.75$43.35--
$470.00Jan 15$45.60$48.10$46.85$54.70 07/24$45.60–$62.30$46.85--
$480.00Aug 21$14.70$17.80$16.25$20.00 07/24$16.25–$32.60$16.25186
$480.00Sep 18$19.90$23.80$21.85$26.40 07/22$21.85–$37.70$21.85--
$480.00Oct 16$25.70$29.00$27.35$33.00 07/23$27.15–$35.85$27.351
$480.00Nov 20$32.70$37.00$34.85$36.00 07/17$34.50–$50.00$34.85--
$480.00Dec 18$36.10$40.50$38.30$46.50 07/24$37.50–$53.05$38.30--
$480.00Jan 15$40.70$43.90$42.30$37.86 07/20$40.85–$56.60$40.7083
$460.00Aug 21$24.70$28.40$26.55$28.31 07/21$26.40–$46.00$26.5521
$460.00Sep 18$30.30$34.00$32.15$31.80 07/17$31.75–$50.35$31.80--
$460.00Nov 20$42.50$46.90$44.70$50.00 06/09$44.10–$61.85$44.70--
$460.00Dec 18$46.10$50.50$48.30$51.60 07/10$47.50–$64.90$48.30--
$460.00Jan 15$50.20$53.90$52.05$60.70 07/24$50.70–$68.40$52.05--
$490.00Aug 21$10.80$14.00$12.40$16.50 07/23$12.30–$27.20$12.40129
$490.00Sep 18$15.70$19.00$17.35$22.90 07/24$17.35–$32.25$17.35--
$490.00Oct 16$21.30$24.50$22.90$29.40 07/23$22.90–$30.85$22.90--
$490.00Nov 20$28.00$32.50$30.25$33.30 07/02$29.70–$44.65$30.25--
$490.00Dec 18$31.70$36.00$33.85$37.20 07/22$33.05–$47.70$33.85--
$490.00Jan 15$35.40$38.90$37.15$51.31 06/30$36.55–$51.40$37.1526
$450.00Aug 21$31.20$34.50$32.85$29.15 07/17$32.45–$53.40$31.20--
$450.00Sep 18$36.40$39.70$38.05$40.70 07/17$37.80–$57.25$38.05140
$450.00Nov 20$48.20$52.60$50.40$48.30 06/05$49.70–$68.40$48.30--
$450.00Jan 15$55.90$59.00$57.45$67.00 07/24$56.50–$74.65$57.45--
$500.00Aug 21$7.70$10.70$9.20$13.00 07/23$9.15–$22.25$9.20--
$500.00Sep 18$12.30$15.40$13.85$19.00 07/23$13.85–$27.10$13.85--
$500.00Oct 16$16.80$21.30$19.05$25.05 07/24$18.75–$26.35$19.05--
$500.00Nov 20$24.40$28.50$26.45$29.50 07/16$25.75–$39.70$26.45--
$500.00Dec 18$27.50$32.00$29.75$35.70 07/24$29.25–$42.80$29.75--
$500.00Jan 15$31.10$34.90$33.00$38.00 07/23$32.20–$46.70$33.00282
$440.00Aug 21$38.40$41.50$39.95$53.77 06/29$39.60–$61.45$39.95--
$440.00Sep 18$43.10$46.50$44.80$55.10 07/10$44.35–$65.00$44.80--
$440.00Oct 16$48.30$51.70$50.00$51.20 07/21$49.60–$60.85$50.00--
$440.00Jan 15$62.60$65.40$64.00$73.00 07/24$62.20–$81.20$64.00--
$510.00Aug 21$4.90$7.40$6.15$10.50 07/24$6.15–$18.05$6.15--
$510.00Sep 18$9.00$13.10$11.05$16.20 07/24$11.05–$22.95$11.05264
$510.00Oct 16$13.50$18.00$15.75$19.50 07/15$15.65–$22.35$15.75--
$510.00Dec 18$24.20$27.70$25.95$31.30 07/24$25.50–$38.30$25.95--
$510.00Jan 15$27.80$31.40$29.60$33.90 07/23$29.05–$42.25$29.6021
$430.00Aug 21$45.80$49.50$47.65$46.20 07/20$46.75–$69.85$46.20--
$430.00Jan 15$68.20$71.40$69.80$77.80 07/24$68.60–$88.20$69.80--
$430.00Sep 18$50.20$54.00$52.10--$52.10–$52.10—$50.2029
$520.00Aug 21$2.95$5.80$4.38$6.90 07/22$4.38–$14.15$4.38--
$520.00Sep 18$6.50$9.80$8.15$13.10 07/24$8.15–$18.40$8.15--
$520.00Oct 16$10.60$15.00$12.80$18.13 07/15$12.75–$18.80$12.80--
$520.00Nov 20$17.20$21.70$19.45$24.00 07/23$19.45–$31.10$19.45--
$520.00Dec 18$20.30$24.80$22.55$31.00 06/22$22.20–$34.25$22.55--
$520.00Jan 15$24.30$27.30$25.80$30.00 07/23$25.20–$37.95$25.8034
$520.00Mar 19$32.00$36.10$34.05$36.87 07/22$33.35–$40.05$34.05--
$420.00Aug 21$54.00$57.50$55.75$56.48 07/17$54.85–$78.30$55.75--
$420.00Sep 18$58.10$61.50$59.80$68.60 07/13$58.60–$81.00$59.80--
$420.00Jan 15$74.60$78.50$76.55$77.22 07/17$75.20–$95.40$76.55--
$530.00Aug 21$1.30$5.50$3.40$5.30 07/23$3.40–$11.10$3.40--
$530.00Sep 18$4.80$8.30$6.55$10.00 07/23$6.55–$15.45$6.55--
$530.00Dec 18$17.20$21.80$19.50$21.50 07/07$19.40–$30.30$19.50--
$410.00Aug 21$63.20$66.50$64.85$64.60 06/09$63.40–$87.10$64.60--
$540.00Aug 21$0.65$4.10$2.38$3.76 07/24$2.38–$8.60$2.38--
$540.00Sep 18$3.80$5.50$4.65$8.30 07/13$4.65–$12.75$4.6586
$540.00Oct 16$6.50$10.10$8.30$10.00 07/21$8.30–$13.15$8.303
$540.00Nov 20$12.00$16.10$14.05$20.15 06/23$13.90–$23.85$14.05--
$540.00Dec 18$15.40$18.50$16.95$19.60 07/09$16.60–$26.75$16.95--
$540.00Jan 15$18.30$20.80$19.55$23.60 07/23$19.55–$30.45$19.55--
$400.00Aug 21$71.40$75.50$73.45$66.29 07/17$72.45–$96.15$71.40--
$400.00Sep 18$74.90$78.50$76.70$85.32 07/13$75.30–$98.55$76.70--
$400.00Nov 20$83.00$87.50$85.25$79.50 06/02$84.20–$106.05$83.00--
$400.00Jan 15$89.30$93.00$91.15$95.70 07/07$89.55–$110.85$91.15--
$550.00Aug 21$1.00$5.00$3.00$3.80 07/10$2.38–$6.65$3.00--
$550.00Sep 18$2.25$5.00$3.63$4.90 07/24$3.63–$5.60$3.63--
$550.00Oct 16$5.50$8.30$6.90$9.10 07/22$6.85–$10.95$6.90--
$550.00Dec 18$12.30$15.90$14.10$14.90 07/20$14.10–$23.65$14.1022
$390.00Aug 21$81.30$85.00$83.15$82.50 07/17$81.55–$105.40$82.50--
$390.00Nov 20$91.00$95.50$93.25$77.00 06/01$92.20–$114.50$91.00--
$390.00Jan 15$97.20$100.50$98.85$103.41 07/16$97.10–$118.95$98.85--
$390.00Mar 19$103.40$107.30$105.35$108.67 07/22$103.45–$116.35$105.35--
$560.00Aug 21$0.05$3.50$1.78$6.30 07/01$1.78–$4.93$1.78--
$560.00Sep 18$1.30$5.00$3.15$5.85 07/14$3.15–$8.20$3.15--
$560.00Oct 16$3.30$7.70$5.50$6.50 07/24$5.50–$8.90$5.50--
$560.00Nov 20$7.70$12.20$9.95$15.33 06/29$9.95–$17.65$9.95--
$560.00Dec 18$10.30$14.40$12.35$14.60 07/16$12.25–$20.65$12.35--
$560.00Jan 15$13.50$16.40$14.95$18.80 07/23$14.90–$24.05$14.95--
$380.00Aug 21$90.30$94.50$92.40$93.40 07/08$91.05–$114.80$92.40--
$380.00Sep 18$92.40$96.50$94.45$109.90 06/30$93.05–$116.75$94.45--
$570.00Aug 21$0.00$4.80$2.40$5.90 06/25$1.88–$4.25$2.40--
$570.00Sep 18$0.45$4.50$2.48$6.90 06/30$2.48–$6.75$2.48--
$570.00Dec 18$8.30$12.90$10.60$15.40 07/14$10.60–$17.90$10.60--
$370.00Sep 18$101.80$106.00$103.90$83.40 06/01$102.25–$126.00$101.80--
$370.00Dec 18$109.50$113.80$111.65$130.70 06/22$110.75–$133.20$111.65--
$370.00Jan 15$113.40$116.10$114.75$129.50 07/01$113.10–$135.50$114.75--
$580.00Aug 21$0.00$4.80$2.40$3.30 06/26$1.58–$3.00$2.40--
$580.00Sep 18$0.35$3.70$2.03$3.50 07/10$2.03–$5.45$2.03--
$580.00Nov 20$5.20$9.50$7.35$9.36 07/23$7.35–$13.40$7.35--
$580.00Dec 18$6.80$11.50$9.15$11.80 07/23$9.15–$15.60$9.15--
$580.00Jan 15$9.50$12.00$10.75$12.50 07/09$10.75–$19.10$10.75--
$590.00Sep 18$0.00$4.00$2.00$5.90 06/25$2.00–$4.68$2.00--
$600.00Aug 21$0.00$4.80$2.40$3.50 06/25$1.80–$2.53$2.40--
$600.00Sep 18$0.00$3.80$1.90$2.10 07/10$1.45–$4.10$1.90--
$600.00Nov 20$2.75$7.40$5.08$8.14 06/29$5.08–$9.65$5.08--
$600.00Dec 18$4.40$9.00$6.70$9.56 07/09$6.70–$11.55$6.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$18.60$20.10$19.35$13.82 07/24$14.05–$21.75$18.60105
$470.00Sep 18$22.20$25.90$24.05$19.30 07/24$19.40–$26.25$22.20--
$470.00Oct 16$26.50$30.30$28.40$29.60 07/21$23.70–$29.95$28.40--
$470.00Nov 20$31.70$36.10$33.90$35.00 07/02$27.80–$35.80$33.90--
$470.00Dec 18$34.90$39.20$37.05$38.90 07/20$30.30–$38.10$37.05--
$470.00Jan 15$37.70$40.10$38.90$34.80 07/24$32.60–$40.25$37.7010
$480.00Aug 21$22.40$25.70$24.05$17.80 07/24$18.25–$26.75$22.40--
$480.00Sep 18$27.50$31.00$29.25$25.20 07/24$23.45–$31.75$27.50--
$480.00Oct 16$31.50$35.30$33.40$32.00 07/23$28.10–$35.45$32.00--
$480.00Nov 20$37.10$41.50$39.30$52.80 06/11$31.90–$40.70$39.30--
$480.00Dec 18$39.90$44.50$42.20$44.20 07/20$34.40–$43.20$42.20--
$480.00Jan 15$42.20$45.20$43.70$46.00 07/20$36.95–$45.45$43.7026
$460.00Aug 21$12.90$15.70$14.30$10.28 07/24$10.65–$17.35$12.90544
$460.00Sep 18$17.80$21.70$19.75$15.20 07/24$15.40–$21.75$17.80--
$460.00Nov 20$27.00$31.40$29.20$27.89 07/13$23.95–$31.50$27.89--
$460.00Dec 18$30.20$34.70$32.45$31.13 07/16$26.40–$33.65$31.13--
$460.00Jan 15$32.70$35.50$34.10$30.60 07/24$28.75–$35.45$32.70--
$490.00Aug 21$29.20$31.70$30.45$34.10 07/20$23.20–$32.40$30.45--
$490.00Sep 18$33.20$37.20$35.20$29.00 07/01$28.10–$37.40$33.20--
$490.00Nov 20$42.80$47.20$45.00$45.14 07/17$36.50–$46.35$45.00--
$490.00Dec 18$45.40$49.70$47.55$45.00 07/13$39.25–$49.15$45.40--
$490.00Jan 15$47.50$51.00$49.25$44.50 07/24$41.80–$51.15$47.50--
$450.00Aug 21$9.40$11.90$10.65$7.59 07/24$7.90–$13.70$9.40103
$450.00Sep 18$13.80$17.70$15.75$17.00 07/17$12.55–$17.80$15.75109
$450.00Oct 16$18.10$21.90$20.00$22.80 07/20$16.10–$21.35$20.00--
$450.00Nov 20$22.70$27.30$25.00$25.90 07/17$20.80–$26.85$25.00--
$450.00Dec 18$26.00$30.50$28.25$26.50 06/26$23.25–$29.55$26.50--
$450.00Jan 15$28.70$31.80$30.25$27.90 07/13$25.10–$31.35$28.70--
$500.00Aug 21$35.40$38.60$37.00$33.00 07/14$28.75–$39.85$35.40--
$500.00Sep 18$39.80$43.00$41.40$33.90 06/30$33.35–$43.65$39.80--
$500.00Nov 20$48.70$53.00$50.85$53.60 06/10$41.75–$52.25$50.85--
$500.00Dec 18$51.20$55.80$53.50$49.70 07/13$44.25–$55.10$51.20--
$500.00Jan 15$53.90$56.90$55.40$50.00 07/24$46.85–$56.95$53.90--
$440.00Aug 21$6.50$9.20$7.85$5.44 07/24$5.90–$10.45$6.5090
$440.00Sep 18$11.00$14.20$12.60$14.20 07/20$9.95–$14.60$12.6085
$440.00Nov 20$19.00$23.70$21.35$32.90 06/11$17.80–$23.70$21.35--
$440.00Dec 18$22.00$26.40$24.20$23.10 07/16$20.25–$25.45$23.10--
$440.00Jan 15$24.80$28.20$26.50$33.90 06/05$21.90–$27.40$26.50--
$510.00Jan 15$59.60$62.80$61.20$59.35 07/16$51.80–$63.10$59.60--
$430.00Aug 21$4.30$6.90$5.60$3.93 07/24$4.00–$8.30$4.30--
$430.00Sep 18$8.40$11.00$9.70$8.70 07/24$7.75–$11.45$8.70--
$430.00Nov 20$15.80$20.50$18.15$18.00 07/17$15.25–$19.45$18.00--
$430.00Dec 18$18.50$23.00$20.75$17.40 07/24$17.35–$22.10$18.50--
$430.00Jan 15$20.50$23.90$22.20$21.00 07/13$19.25–$23.95$21.00--
$520.00Nov 20$61.80$66.50$64.15$66.30 06/10$53.00–$65.75$64.15--
$520.00Dec 18$64.10$68.90$66.50$62.30 07/13$55.25–$68.15$64.10--
$520.00Jan 15$66.60$69.10$67.85$52.60 06/25$57.90–$69.70$66.60--
$420.00Aug 21$3.20$4.70$3.95$4.60 07/22$3.08–$6.00$3.95346
$420.00Sep 18$6.10$8.90$7.50$6.19 07/24$6.05–$9.25$6.19--
$420.00Oct 16$9.50$12.10$10.80$9.60 07/21$8.20–$12.05$9.601
$420.00Nov 20$13.00$17.50$15.25$24.70 06/11$12.75–$17.30$15.25--
$420.00Dec 18$15.30$19.80$17.55$18.00 07/21$14.75–$19.05$17.55--
$420.00Jan 15$17.50$21.30$19.40$18.10 07/13$16.45–$20.90$18.10--
$530.00Aug 21$59.90$64.40$62.15$80.60 06/11$47.95–$64.10$62.15--
$530.00Sep 18$62.60$65.90$64.25$76.40 06/11$51.50–$66.50$64.25--
$410.00Aug 21$2.10$3.80$2.95$3.30 07/22$2.28–$5.10$2.95--
$410.00Sep 18$4.00$7.20$5.60$6.30 07/22$4.80–$7.30$5.60--
$410.00Oct 16$7.70$10.00$8.85$8.70 07/23$7.00–$9.65$8.702
$410.00Nov 20$10.40$15.00$12.70$15.00 07/08$10.75–$14.10$12.70--
$410.00Dec 18$12.50$17.00$14.75$15.30 06/23$12.60–$16.20$14.75--
$410.00Jan 15$14.80$18.80$16.80$18.50 07/08$14.30–$17.90$16.80--
$540.00Sep 18$71.20$74.50$72.85$63.20 06/30$58.40–$75.10$71.20--
$540.00Dec 18$78.80$82.30$80.55$97.10 06/11$67.85–$82.85$80.55--
$400.00Aug 21$0.05$4.30$2.17$2.50 07/20$1.92–$4.13$2.17--
$400.00Sep 18$3.10$5.90$4.50$4.00 07/24$3.35–$5.90$4.00--
$400.00Nov 20$8.10$12.90$10.50$12.86 07/08$8.90–$12.35$10.50--
$400.00Dec 18$10.00$14.60$12.30$20.10 06/11$10.35–$13.70$12.30--
$400.00Jan 15$12.00$16.20$14.10$13.30 07/13$12.20–$15.25$13.30--
$550.00Oct 16$81.90$85.30$83.60$82.70 07/10$73.15–$85.80$82.70--
$390.00Aug 21$0.05$4.00$2.03$3.29 07/17$1.02–$2.95$2.03--
$390.00Sep 18$1.20$5.50$3.35$4.00 07/22$3.18–$4.63$3.35--
$390.00Nov 20$6.50$10.70$8.60$9.00 06/26$7.15–$10.30$8.60--
$390.00Dec 18$8.00$12.40$10.20$15.30 06/12$8.55–$11.90$10.20--
$390.00Jan 15$11.40$13.80$12.60$18.10 06/11$10.35–$13.00$12.60--
$390.00Mar 19$14.50$18.70$16.60$15.70 07/16$15.05–$17.45$15.70--
$560.00Sep 18$89.20$93.20$91.20$78.61 06/18$74.35–$93.30$89.20--
$560.00Dec 18$94.60$98.00$96.30$105.20 06/09$81.75–$98.80$96.30--
$380.00Aug 21$0.05$3.70$1.88$5.40 06/10$1.88–$2.55$1.88--
$380.00Sep 18$0.90$5.00$2.95$3.60 07/02$2.28–$3.83$2.95--
$380.00Oct 16$1.90$6.20$4.05$3.58 07/24$3.35–$5.15$3.58--
$380.00Nov 20$4.70$9.00$6.85$5.90 07/15$5.85–$8.45$5.90--
$380.00Dec 18$6.00$10.50$8.25$8.30 06/18$7.05–$9.55$8.25--
$380.00Jan 15$8.50$11.90$10.20$9.60 07/15$8.55–$10.95$9.60--
$570.00Aug 21$97.70$101.60$99.65$90.00 07/07$80.30–$101.95$97.70--
$570.00Dec 18$103.00$107.70$105.35$113.40 06/09$89.55–$107.30$105.35--
$370.00Aug 21$0.05$2.95$1.50$1.20 07/02$1.05–$2.53$1.20--
$370.00Sep 18$0.45$4.60$2.53$2.94 06/29$1.98–$2.80$2.53--
$370.00Oct 16$0.75$5.40$3.08$2.83 07/24$2.70–$4.05$2.83--
$370.00Dec 18$4.50$8.90$6.70$6.70 06/22$5.60–$8.35$6.70--
$370.00Jan 15$7.60$10.20$8.90$8.10 07/24$7.00–$9.40$8.10--
$580.00Sep 18$108.20$112.20$110.20$122.00 06/12$91.65–$112.25$110.20--
$580.00Jan 15$113.70$116.10$114.90$114.00 07/10$99.15–$117.15$114.00--
$360.00Aug 21$0.05$1.90$0.98$0.50 07/24$0.98–$2.53$0.50--
$360.00Oct 16$0.20$4.20$2.20$2.80 07/16$2.20–$3.35$2.20--
$360.00Nov 20$2.00$6.50$4.25$9.40 06/11$3.80–$5.75$4.25--
$360.00Dec 18$3.50$7.30$5.40$8.62 06/04$4.40–$6.90$5.40--
$360.00Jan 15$6.40$8.60$7.50$6.50 07/13$5.85–$7.85$6.50--
$590.00Sep 18$117.90$121.80$119.85$110.00 07/07$100.30–$122.10$117.90--
$600.00Dec 18$129.80$134.20$132.00$139.90 06/09$113.55–$133.95$132.00--
$610.00Aug 21$137.50$141.70$139.60$148.40 06/09$119.00–$141.90$139.60--

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 321
Total Puts 130
Put/Call Ratio 0.41
Net Difference 191

Prior's Put/Call Breakdown

Total Calls 385
Total Puts 320
Put/Call Ratio 0.83
Net Difference 65

Prior 7-Day Put/Call Summary

Total Calls 573
Total Puts 365
Average Put/Call Ratio 0.54
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