Tour v472
TT
TRANE TECHNOLOGIES P
$446.67 -0.03%
(7/29 18:09) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:07

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 562
Calls: 330 (59%)
Puts: 232 (41%)
Prior (07/29) 451
Calls: 321 (71%)
Puts: 130 (29%)
Current vs Prior +24.61%
Calls: +2.80% (Calls)
Puts: +78.46% (Puts)
Prior 7-Day Total 1,389
Calls: 894 (64%)
Puts: 495 (36%)
Prior 7-Day Average 463
Calls: 127 (64%)
Puts: 70 (36%)
Current vs Prior 7-Day Avg +21.38%
Calls: +158.39%
Puts: +228.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $887.5K
Calls: $390.1K (44%)
Puts: $497.5K (56%)
Prior (07/29) $690.7K
Calls: $512.3K (74%)
Puts: $178.4K (26%)
Current vs Prior +28.49%
Calls: -23.87%
Puts: +178.83%
Prior 7-Day Total $2.26M
Calls: $1.85M (82%)
Puts: $410.7K (18%)
Prior 7-Day Average $754.8K
Calls: $264.8K (82%)
Puts: $58.7K (18%)
Current vs Prior 7-Day Avg +17.59%
Calls: +47.31%
Puts: +747.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.70
Prior (07/29) 0.41
Current vs Prior +73.59%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +42.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 15,444
Calls: 9,121 (59%)
Puts: 6,323 (41%)
Prior (07/29) 15,199
Calls: 9,008 (59%)
Puts: 6,191 (41%)
Current vs Prior +1.61%
Prior 7-Day Total 38,223
Calls: 23,788 (62%)
Puts: 14,435 (38%)
Prior 7-Day Average 12,741
Calls: 7,929 (62%)
Puts: 4,811 (38%)
Current vs Prior 7-Day Avg +21.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.66% | 10.67%
Prior 5.92% | 9.53%
Current vs Prior +29.35% | +11.94%
Prior 7-Day Avg 7.88% | 10.92%
Current vs 7-Day Avg -2.81% | -2.29%
Prior 7-Day Eod 5.92% | 9.53%
Current vs 7-Day Eod +29.35% | +11.94%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.09% | 9.00%
Calls: 13.40% | 9.60%
Puts: 14.79% | 8.39%
Prior 12.71% | 10.97%
Calls: 11.39% | 7.65%
Puts: 14.02% | 14.29%
Current vs Prior +10.86% | -17.96%
Prior 7-Day Avg 14.19% | 12.39%
Calls: 13.12% | 9.96%
Puts: 15.24% | 14.84%
Current vs 7-Day Avg -0.67% | -27.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 74% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 7.4%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2157.2060.50$58.855.6%--0.8925
$430.00Aug 2123.9026.30$25.109.6%10.7024
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2152.9056.00$54.455.7%--0.8983
$490.00Aug 2143.5046.40$44.956.5%--0.8744
$470.00Aug 2126.9029.60$28.259.6%--0.72126

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 0.73, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2157.2060.50$58.855.6%--0.8925
$430.00Aug 2123.9026.30$25.109.6%10.7024
$440.00Aug 2117.4019.90$18.6513.4%10.5957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2152.9056.00$54.455.7%--0.8983
$490.00Aug 2143.5046.40$44.956.5%--0.8744
$480.00Aug 2134.2038.00$36.1010.5%--0.79110
$470.00Aug 2126.9029.60$28.259.6%--0.72126
$460.00Aug 2120.2022.50$21.3510.8%10.62562

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 35, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 210.054.60$2.32196.1%30.10396
$530.00Aug 210.004.80$2.40200.0%30.10168
$470.00Aug 215.007.00$6.0033.3%20.28117
$480.00Aug 213.504.70$4.1029.3%20.20193
$500.00Aug 210.802.95$1.88114.4%20.10173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 216.308.40$7.3528.6%60.3076
$450.00Aug 2114.4016.70$15.5514.8%40.5293
$400.00Aug 211.352.70$2.0366.5%30.1019
$440.00Aug 219.7012.10$10.9022.0%20.4195
$410.00Aug 212.353.80$3.0847.1%10.1566

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. 14 found (best R:R 54.56, avg 8.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$0.37$9.63$0.3726.03$490.37
$480.00$490.00Aug 21$1.85$8.15$1.854.41$481.85
$470.00$480.00Aug 21$1.90$8.10$1.904.26$471.90
$460.00$470.00Aug 21$3.15$6.85$3.152.17$463.15
$450.00$460.00Aug 21$4.15$5.85$4.151.41$454.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$370.00Aug 21$0.36$19.64$0.3654.56$389.64
$410.00$400.00Aug 21$1.05$8.95$1.058.52$408.95
$420.00$410.00Aug 21$1.67$8.33$1.674.99$418.33
$430.00$420.00Aug 21$2.60$7.40$2.602.85$427.40
$440.00$430.00Aug 21$3.55$6.45$3.551.82$436.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 19.00, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$430.00Aug 21$33.75$33.75$6.255.40$423.75
$430.00$440.00Aug 21$6.45$6.45$3.551.82$436.45
$440.00$450.00Aug 21$5.35$5.35$4.651.15$445.35
$450.00$460.00Aug 21$4.15$4.15$5.850.71$454.15
$460.00$470.00Aug 21$3.15$3.15$6.850.46$463.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$490.00Aug 21$9.50$9.50$0.5019.00$490.50
$490.00$480.00Aug 21$8.85$8.85$1.157.70$481.15
$480.00$470.00Aug 21$7.85$7.85$2.153.65$472.15
$470.00$460.00Aug 21$6.90$6.90$3.102.23$463.10
$460.00$450.00Aug 21$5.80$5.80$4.201.38$454.20

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 6.46% of stock, avg 8.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Aug 21$13.30$15.55$28.85$421.15$478.856.46%
$440.00Aug 21$18.65$10.90$29.55$410.45$469.556.62%
$460.00Aug 21$9.15$21.35$30.50$429.50$490.506.83%
$430.00Aug 21$25.10$7.35$32.45$397.55$462.457.26%
$470.00Aug 21$6.00$28.25$34.25$435.75$504.257.67%
$480.00Aug 21$4.10$36.10$40.20$439.80$520.209.00%
$490.00Aug 21$2.25$44.95$47.20$442.80$537.2010.57%
$500.00Aug 21$1.88$54.45$56.33$443.67$556.3312.61%
$390.00Aug 21$58.85$2.78$61.63$328.37$451.6313.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.13% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$390.00Aug 21$2.25$2.78$5.03$384.97$495.03
$490.00$410.00Aug 21$2.25$3.08$5.33$404.67$495.33
$480.00$390.00Aug 21$4.10$2.78$6.88$383.12$486.88
$490.00$420.00Aug 21$2.25$4.75$7.00$413.00$497.00
$480.00$410.00Aug 21$4.10$3.08$7.18$402.82$487.18
$470.00$390.00Aug 21$6.00$2.78$8.78$381.22$478.78
$480.00$420.00Aug 21$4.10$4.75$8.85$411.15$488.85
$470.00$410.00Aug 21$6.00$3.08$9.08$400.92$479.08
$490.00$430.00Aug 21$2.25$7.35$9.60$420.40$499.60
$470.00$420.00Aug 21$6.00$4.75$10.75$409.25$480.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 7.00, avg credit $5.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/490Aug 21$8.75$1.257.00$461.25$488.75
470/480490/500Aug 21$8.22$1.784.62$471.78$498.22
410/420430/440Aug 21$8.12$1.884.32$411.88$438.12
420/430440/450Aug 21$7.95$2.053.88$422.05$447.95
440/450460/470Aug 21$7.80$2.203.55$442.20$467.80
430/440450/460Aug 21$7.70$2.303.35$432.30$457.70
450/460470/480Aug 21$7.70$2.303.35$452.30$477.70
450/460480/490Aug 21$7.65$2.353.26$452.35$487.65
400/410430/440Aug 21$7.50$2.503.00$402.50$437.50
460/470490/500Aug 21$7.27$2.732.66$462.73$497.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.05$9.95199.00
$490.00$500.00$510.00Aug 21$0.34$9.6628.41
$500.00$510.00$520.00Aug 21$0.50$9.5019.00
$450.00$460.00$470.00Aug 21$1.00$9.009.00
$430.00$440.00$450.00Aug 21$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.62$9.3815.13
$480.00$490.00$500.00Aug 21$0.65$9.3514.38
$410.00$420.00$430.00Aug 21$0.93$9.079.75
$420.00$430.00$440.00Aug 21$0.95$9.059.53
$460.00$470.00$480.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.06, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Aug 21-$0.40$9.60
$490.00$500.001:2Aug 21-$1.51$8.49
$500.00$510.001:2Aug 21-$1.82$8.18
$470.00$480.001:2Aug 21-$2.20$7.80
$520.00$530.001:2Aug 21-$2.48$7.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$370.001:2Aug 21-$2.06$17.94
$410.00$400.001:2Aug 21-$0.98$9.02
$420.00$410.001:2Aug 21-$1.41$8.59
$430.00$420.001:2Aug 21-$2.15$7.85
$400.00$390.001:2Aug 21-$3.53$6.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.69%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Aug 21$12.000.480.8%2.69%3.43%180
$460.00Aug 21$8.000.383.0%1.79%4.78%133
$470.00Aug 21$5.000.285.2%1.12%6.34%2117
$480.00Aug 21$3.500.207.5%0.78%8.25%2193
$490.00Aug 21$1.500.139.7%0.34%10.04%1127
$500.00Aug 21$0.800.1011.9%0.18%12.12%2173
$510.00Aug 21$0.400.1014.2%0.09%14.27%--120

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, 168 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 $370.00 01-15 call last traded $129.50 on 07/01 (now $93.30/$96.30) — try a limit near $94.80. Also watch the $390.00 01-15 call last traded $103.41 on 07/16 (now $78.50/$81.70) — try a limit near $80.10; the $370.00 09-18 call last traded $83.40 on 06/01 (now $80.50/$83.90) — try a limit near $82.20. Most tradeable put: the $510.00 01-15 put last traded $59.35 on 07/16 (now $76.30/$78.70) — try a limit near $76.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$17.00$20.10$18.55$29.15 07/17$18.55–$49.85$18.5554
$450.00Sep 18$23.00$26.30$24.65$40.70 07/17$24.65–$54.55$24.65138
$450.00Nov 20$35.60$39.20$37.40$48.30 06/05$37.40–$65.05$37.403
$450.00Jan 15$42.50$45.50$44.00$67.00 07/24$44.00–$71.30$44.0035
$450.00Dec 18$38.50$42.70$40.60--$40.60–$40.60—$38.5028
$440.00Aug 21$22.50$26.10$24.30$53.77 06/29$24.30–$57.85$24.3012
$440.00Sep 18$28.00$31.70$29.85$55.10 07/10$29.85–$61.65$29.8516
$440.00Oct 16$33.30$37.00$35.15$51.20 07/21$35.15–$60.85$35.15118
$440.00Jan 15$47.00$51.80$49.40$73.00 07/24$49.40–$77.60$49.4041
$440.00Dec 18$43.50$48.50$46.00--$46.00–$46.00—$43.501
$460.00Aug 21$12.70$16.00$14.35$28.31 07/21$14.35–$42.40$14.3521
$460.00Sep 18$18.50$21.90$20.20$31.80 07/17$20.20–$47.70$20.20104
$460.00Nov 20$31.00$34.80$32.90$50.00 06/09$32.90–$58.85$32.901
$460.00Dec 18$33.50$38.00$35.75$51.60 07/10$35.75–$62.15$35.7515
$460.00Jan 15$37.40$40.50$38.95$60.70 07/24$38.95–$65.10$38.9531
$430.00Aug 21$28.50$32.00$30.25$46.20 07/20$30.25–$65.85$30.2515
$430.00Jan 15$52.50$57.40$54.95$77.80 07/24$54.95–$84.30$54.9530
$430.00Sep 18$34.00$37.80$35.90--$35.90–$52.10$34.0020
$430.00Dec 18$49.00$53.90$51.45--$51.45–$51.45—$49.0027
$430.00Mar 19$60.50$65.40$62.95--$62.95–$62.95—$60.501
$470.00Aug 21$9.10$12.50$10.80$30.00 07/24$10.80–$35.85$10.80104
$470.00Sep 18$14.30$18.00$16.15$30.78 07/22$16.15–$41.55$16.1520
$470.00Nov 20$26.60$30.40$28.50$43.95 07/16$28.50–$52.75$28.5022
$470.00Dec 18$29.80$33.60$31.70$53.90 06/23$31.70–$56.25$31.7013
$470.00Jan 15$33.00$36.30$34.65$54.70 07/24$34.65–$59.00$34.6564
$470.00Mar 19$41.50$44.80$43.15--$43.15–$43.15—$41.5021
$420.00Aug 21$35.00$37.90$36.45$56.48 07/17$36.45–$74.40$36.453
$420.00Sep 18$40.50$43.90$42.20$68.60 07/13$42.20–$77.45$42.2013
$420.00Jan 15$59.00$61.80$60.40$77.22 07/17$60.40–$91.25$60.4019
$420.00Dec 18$55.00$59.90$57.45--$57.45–$57.45—$55.0017
$480.00Aug 21$6.00$9.40$7.70$20.00 07/24$7.70–$29.55$7.70194
$480.00Sep 18$10.80$14.70$12.75$26.40 07/22$12.75–$35.65$12.75277
$480.00Oct 16$15.80$19.40$17.60$33.00 07/23$17.60–$35.85$17.603
$480.00Nov 20$22.70$26.60$24.65$36.00 07/17$24.65–$47.30$24.6539
$480.00Dec 18$26.10$28.70$27.40$46.50 07/24$27.40–$51.05$27.4031
$480.00Jan 15$29.60$32.40$31.00$37.86 07/20$31.00–$53.80$31.0083
$410.00Aug 21$42.50$47.00$44.75$64.60 06/09$44.75–$83.35$44.751
$410.00Sep 18$47.50$51.00$49.25--$49.25–$49.25—$47.501
$410.00Dec 18$61.50$66.00$63.75--$63.75–$63.75—$61.502
$410.00Jan 15$65.00$68.20$66.60--$66.60–$66.60—$65.0037
$490.00Aug 21$3.50$6.60$5.05$16.50 07/23$5.05–$24.80$5.05130
$490.00Sep 18$8.60$11.90$10.25$22.90 07/24$10.25–$30.30$10.25390
$490.00Oct 16$12.90$17.50$15.20$29.40 07/23$15.20–$30.85$15.204
$490.00Nov 20$19.00$23.10$21.05$33.30 07/02$21.05–$41.70$21.0514
$490.00Dec 18$22.00$26.10$24.05$37.20 07/22$24.05–$45.95$24.0523
$490.00Jan 15$25.60$29.10$27.35$51.31 06/30$27.35–$48.50$27.3526
$400.00Aug 21$50.60$54.40$52.50$66.29 07/17$52.50–$92.30$52.502
$400.00Sep 18$54.50$59.40$56.95$85.32 07/13$56.95–$94.50$56.952
$400.00Nov 20$65.10$70.00$67.55$79.50 06/02$67.55–$102.25$67.551
$400.00Jan 15$71.50$74.80$73.15$95.70 07/07$73.15–$106.35$73.15112
$400.00Dec 18$68.00$72.90$70.45--$70.45–$70.45—$68.0014
$500.00Aug 21$3.00$6.50$4.75$13.00 07/23$4.75–$19.45$4.75193
$500.00Sep 18$6.10$9.50$7.80$19.00 07/23$7.80–$25.65$7.80200
$500.00Oct 16$10.00$14.90$12.45$25.05 07/24$12.45–$26.35$12.451
$500.00Nov 20$16.10$19.80$17.95$29.50 07/16$17.95–$37.40$17.9571
$500.00Dec 18$19.00$23.00$21.00$35.70 07/24$21.00–$41.70$21.00144
$500.00Jan 15$22.30$26.00$24.15$38.00 07/23$24.15–$43.75$24.15283
$390.00Aug 21$59.50$63.00$61.25$82.50 07/17$61.25–$101.60$61.2525
$390.00Nov 20$72.50$77.40$74.95$77.00 06/01$74.95–$110.75$74.954
$390.00Jan 15$78.50$81.70$80.10$103.41 07/16$80.10–$114.45$80.1018
$390.00Mar 19$85.00$89.90$87.45$108.67 07/22$87.45–$116.35$87.451
$390.00Sep 18$63.40$66.70$65.05--$65.05–$65.05—$63.403
$390.00Dec 18$75.00$79.90$77.45--$77.45–$77.45—$75.003
$510.00Aug 21$2.25$5.00$3.63$10.50 07/24$3.63–$15.75$3.63122
$510.00Sep 18$4.70$8.20$6.45$16.20 07/24$6.45–$20.95$6.45265
$510.00Oct 16$7.50$12.40$9.95$19.50 07/15$9.95–$22.35$9.9565
$510.00Dec 18$16.10$19.70$17.90$31.30 07/24$17.90–$36.95$17.9043
$510.00Jan 15$19.40$22.00$20.70$33.90 07/23$20.70–$39.35$20.7022
$380.00Aug 21$68.80$71.80$70.30$93.40 07/08$70.30–$111.10$70.304
$380.00Sep 18$71.00$75.90$73.45$109.90 06/30$73.45–$112.80$73.451
$380.00Dec 18$82.50$87.00$84.75--$84.75–$84.75—$82.503
$380.00Jan 15$85.60$89.10$87.35--$87.35–$87.35—$85.6012
$520.00Aug 21$1.05$2.55$1.80$6.90 07/22$1.80–$12.65$1.80398
$520.00Sep 18$2.65$6.60$4.63$13.10 07/24$4.63–$17.35$4.63184
$520.00Oct 16$5.50$10.40$7.95$18.13 07/15$7.95–$18.80$7.953
$520.00Nov 20$11.00$14.80$12.90$24.00 07/23$12.90–$28.90$12.9019
$520.00Dec 18$13.70$17.00$15.35$31.00 06/22$15.35–$32.40$15.3540
$520.00Jan 15$17.00$20.10$18.55$30.00 07/23$18.55–$35.50$18.5534
$520.00Mar 19$23.10$28.00$25.55$36.87 07/22$25.55–$40.05$25.551
$370.00Sep 18$80.50$83.90$82.20$83.40 06/01$82.20–$121.85$82.204
$370.00Dec 18$90.00$94.90$92.45$130.70 06/22$92.45–$129.20$92.455
$370.00Jan 15$93.30$96.30$94.80$129.50 07/01$94.80–$131.40$94.805
$530.00Aug 21$1.10$4.80$2.95$5.30 07/23$2.95–$9.95$2.95168
$530.00Sep 18$2.55$5.10$3.83$10.00 07/23$3.83–$13.95$3.83252
$530.00Dec 18$11.00$15.90$13.45$21.50 07/07$13.45–$28.60$13.4541
$360.00Aug 21$86.90$91.50$89.20--$89.20–$89.20—$86.901
$360.00Sep 18$89.00$93.90$91.45--$91.45–$91.45—$89.008
$360.00Dec 18$98.00$102.90$100.45--$100.45–$100.45—$98.006
$360.00Jan 15$101.30$104.10$102.70--$102.70–$102.70—$101.3020
$540.00Aug 21$0.05$2.25$1.15$3.76 07/24$1.15–$7.50$1.1579
$540.00Sep 18$1.40$4.20$2.80$8.30 07/13$2.80–$11.30$2.8085
$540.00Oct 16$3.10$7.00$5.05$10.00 07/21$5.05–$13.15$5.054
$540.00Nov 20$7.10$10.40$8.75$20.15 06/23$8.75–$22.10$8.753
$540.00Dec 18$9.00$13.90$11.45$19.60 07/09$11.45–$25.30$11.4536
$540.00Jan 15$12.40$15.20$13.80$23.60 07/23$13.80–$28.50$13.8071
$350.00Sep 18$98.10$103.00$100.55--$100.55–$100.55—$98.101
$350.00Dec 18$106.10$111.00$108.55--$108.55–$108.55—$106.1013
$350.00Jan 15$108.60$113.50$111.05--$111.05–$111.05—$108.602
$550.00Aug 21$0.00$4.80$2.40$3.80 07/10$2.38–$5.90$2.40251
$550.00Sep 18$0.30$4.50$2.40$4.90 07/24$2.40–$5.60$2.404
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Aug 21$18.80$22.50$20.65$7.59 07/24$7.90–$20.65$18.8096
$450.00Sep 18$24.00$27.00$25.50$17.00 07/17$12.55–$25.50$24.00110
$450.00Oct 16$28.00$31.30$29.65$22.80 07/20$16.10–$29.65$28.0048
$450.00Nov 20$33.80$37.00$35.40$25.90 07/17$21.45–$35.40$33.8060
$450.00Dec 18$36.50$40.40$38.45$26.50 06/26$23.95–$38.45$36.5016
$450.00Jan 15$38.50$41.60$40.05$27.90 07/13$26.15–$40.05$38.5090
$440.00Aug 21$14.00$17.60$15.80$5.44 07/24$5.90–$15.80$14.0093
$440.00Sep 18$19.30$22.70$21.00$14.20 07/20$9.95–$21.00$19.3086
$440.00Nov 20$29.00$32.60$30.80$32.90 06/11$18.30–$30.80$30.801
$440.00Dec 18$31.50$36.30$33.90$23.10 07/16$20.60–$33.90$31.5025
$440.00Jan 15$33.50$37.40$35.45$33.90 06/05$22.80–$35.45$33.9023
$460.00Aug 21$24.10$27.50$25.80$10.28 07/24$10.65–$25.80$24.10562
$460.00Sep 18$29.50$33.00$31.25$15.20 07/24$15.40–$31.25$29.50156
$460.00Nov 20$39.00$42.10$40.55$27.89 07/13$25.15–$40.55$39.002
$460.00Dec 18$41.50$44.60$43.05$31.13 07/16$27.95–$43.05$41.5089
$460.00Jan 15$44.00$46.60$45.30$30.60 07/24$29.95–$45.30$44.0010
$430.00Aug 21$10.40$13.20$11.80$3.93 07/24$4.00–$11.80$10.4072
$430.00Sep 18$15.00$18.90$16.95$8.70 07/24$7.75–$16.95$15.00160
$430.00Nov 20$24.60$28.00$26.30$18.00 07/17$15.55–$26.30$24.606
$430.00Dec 18$27.00$31.90$29.45$17.40 07/24$18.05–$29.45$27.0019
$430.00Jan 15$29.00$32.60$30.80$21.00 07/13$19.85–$30.80$29.0023
$430.00Oct 16$19.00$22.60$20.80--$20.80–$20.80—$19.002
$470.00Aug 21$30.80$34.20$32.50$13.82 07/24$14.05–$32.50$30.80126
$470.00Sep 18$35.50$39.20$37.35$19.30 07/24$19.40–$37.35$35.5016
$470.00Oct 16$39.10$44.00$41.55$29.60 07/21$23.70–$41.55$39.102
$470.00Nov 20$45.10$48.30$46.70$35.00 07/02$29.20–$46.70$45.108
$470.00Dec 18$47.50$50.90$49.20$38.90 07/20$31.85–$49.20$47.508
$470.00Jan 15$49.30$52.20$50.75$34.80 07/24$33.95–$50.75$49.3012
$420.00Aug 21$7.20$10.00$8.60$4.60 07/22$3.08–$8.60$7.20344
$420.00Sep 18$11.50$14.70$13.10$6.19 07/24$6.05–$13.10$11.5037
$420.00Oct 16$15.00$19.00$17.00$9.60 07/21$8.20–$17.00$15.003
$420.00Nov 20$20.50$24.20$22.35$24.70 06/11$13.05–$22.35$22.351
$420.00Dec 18$23.00$27.90$25.45$18.00 07/21$15.05–$25.45$23.0014
$420.00Jan 15$25.00$28.20$26.60$18.10 07/13$17.05–$26.60$25.0027
$480.00Aug 21$38.00$41.60$39.80$17.80 07/24$18.25–$39.80$38.00110
$480.00Sep 18$42.50$45.70$44.10$25.20 07/24$23.75–$44.10$42.5042
$480.00Oct 16$45.60$50.50$48.05$32.00 07/23$28.10–$48.05$45.603
$480.00Nov 20$51.10$54.20$52.65$52.80 06/11$33.65–$52.65$52.653
$480.00Dec 18$53.10$57.20$55.15$44.20 07/20$36.40–$55.15$53.1011
$480.00Jan 15$55.30$58.60$56.95$46.00 07/20$38.45–$56.95$55.3028
$410.00Aug 21$4.00$7.00$5.50$3.30 07/22$2.28–$5.50$4.0065
$410.00Sep 18$8.50$11.50$10.00$6.30 07/22$4.80–$10.00$8.509
$410.00Oct 16$12.00$15.90$13.95$8.70 07/23$7.00–$13.95$12.004
$410.00Nov 20$17.10$20.70$18.90$15.00 07/08$10.75–$18.90$17.101
$410.00Dec 18$19.50$24.40$21.95$15.30 06/23$12.70–$21.95$19.507
$410.00Jan 15$21.50$24.20$22.85$18.50 07/08$14.35–$22.85$21.5027
$490.00Aug 21$46.00$49.60$47.80$34.10 07/20$23.20–$47.80$46.0044
$490.00Sep 18$49.50$54.40$51.95$29.00 07/01$28.65–$51.95$49.50164
$490.00Nov 20$57.60$60.70$59.15$45.14 07/17$38.40–$59.15$57.602
$490.00Dec 18$60.00$63.40$61.70$45.00 07/13$41.20–$61.70$60.006
$490.00Jan 15$62.00$64.70$63.35$44.50 07/24$43.60–$63.35$62.009
$400.00Aug 21$2.45$5.30$3.88$2.50 07/20$1.92–$4.13$2.5018
$400.00Sep 18$7.30$9.00$8.15$4.00 07/24$3.35–$8.15$7.3082
$400.00Nov 20$14.00$17.40$15.70$12.86 07/08$8.90–$15.70$14.003
$400.00Dec 18$16.00$20.90$18.45$20.10 06/11$10.35–$18.45$18.453
$400.00Jan 15$18.00$20.70$19.35$13.30 07/13$12.25–$19.35$18.00196
$500.00Aug 21$54.00$58.90$56.45$33.00 07/14$28.85–$56.45$54.0083
$500.00Sep 18$57.50$60.60$59.05$33.90 06/30$34.15–$59.05$57.506
$500.00Nov 20$65.10$67.70$66.40$53.60 06/10$43.85–$66.40$65.101
$500.00Dec 18$66.80$70.60$68.70$49.70 07/13$46.85–$68.70$66.802
$500.00Jan 15$69.40$71.70$70.55$50.00 07/24$48.90–$70.55$69.40877
$390.00Aug 21$1.55$4.20$2.88$3.29 07/17$1.02–$2.95$2.8810
$390.00Sep 18$4.30$7.40$5.85$4.00 07/22$3.18–$5.85$4.3064
$390.00Nov 20$11.00$15.20$13.10$9.00 06/26$7.15–$13.10$11.001
$390.00Dec 18$13.50$18.40$15.95$15.30 06/12$8.55–$15.95$15.3018
$390.00Jan 15$15.00$17.90$16.45$18.10 06/11$10.35–$16.45$16.4525
$390.00Mar 19$20.00$24.90$22.45$15.70 07/16$15.05–$22.45$20.001
$510.00Jan 15$76.30$78.70$77.50$59.35 07/16$54.45–$77.50$76.30872
$510.00Sep 18$65.20$70.00$67.60--$67.60–$67.60—$65.201
$510.00Dec 18$73.50$77.80$75.65--$75.65–$75.65—$73.501
$380.00Aug 21$1.15$2.70$1.93$5.40 06/10$1.88–$2.55$1.931
$380.00Sep 18$2.80$6.10$4.45$3.60 07/02$2.28–$4.45$3.6020
$380.00Oct 16$5.20$8.30$6.75$3.58 07/24$3.35–$6.75$5.2057
$380.00Nov 20$9.00$13.40$11.20$5.90 07/15$5.85–$11.20$9.001
$380.00Dec 18$11.00$15.50$13.25$8.30 06/18$7.05–$13.25$11.0031
$380.00Jan 15$12.50$15.80$14.15$9.60 07/15$8.55–$14.15$12.5055
$520.00Nov 20$79.50$84.30$81.90$66.30 06/10$55.75–$81.90$79.501
$520.00Dec 18$81.10$86.00$83.55$62.30 07/13$58.50–$83.55$81.101
$520.00Jan 15$83.00$87.90$85.45$52.60 06/25$60.55–$85.45$83.001
$520.00Sep 18$74.50$77.90$76.20--$76.20–$76.20—$74.502
$370.00Aug 21$1.20$2.25$1.73$1.20 07/02$1.05–$2.53$1.209
$370.00Sep 18$2.45$4.70$3.58$2.94 06/29$1.98–$3.58$2.9418
$370.00Oct 16$3.50$7.90$5.70$2.83 07/24$2.70–$5.70$3.502
$370.00Dec 18$8.50$13.40$10.95$6.70 06/22$5.60–$10.95$8.5052
$370.00Jan 15$10.00$12.80$11.40$8.10 07/24$7.00–$11.40$10.0019
$530.00Aug 21$81.90$85.40$83.65$80.60 06/11$50.40–$83.65$81.901
$530.00Sep 18$83.70$87.00$85.35$76.40 06/11$54.45–$85.35$83.702
$360.00Aug 21$0.60$4.80$2.70$0.50 07/24$0.98–$2.70$0.604
$360.00Oct 16$2.00$6.60$4.30$2.80 07/16$2.20–$4.30$2.801
$360.00Nov 20$5.00$8.50$6.75$9.40 06/11$3.80–$6.75$6.751
$360.00Dec 18$6.50$11.40$8.95$8.62 06/04$4.40–$8.95$8.6214
$360.00Jan 15$8.00$12.30$10.15$6.50 07/13$5.85–$10.15$8.0053
$360.00Sep 18$0.50$5.20$2.85--$2.85–$2.85—$0.5021
$540.00Sep 18$92.80$96.10$94.45$63.20 06/30$61.45–$94.45$92.802
$540.00Dec 18$97.50$102.40$99.95$97.10 06/11$71.45–$99.95$97.506
$350.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--4
$350.00Sep 18$0.05$5.00$2.53--$2.53–$2.53—$0.051
$350.00Nov 20$3.50$8.30$5.90--$5.90–$5.90—$3.504
$350.00Dec 18$5.00$9.80$7.40--$7.40–$7.40—$5.0025
$350.00Jan 15$6.50$11.00$8.75--$8.75–$8.75—$6.5010

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 330
Total Puts 232
Put/Call Ratio 0.70
Net Difference 98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 894
Total Puts 495
Average Put/Call Ratio 0.49
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