NEW Tour v246
PPG
PPG INDS INC
$121.29 +0.31%
$120.50 (-0.65%)🌙
as of 06/30 06:47 PM
(6/29 18:52) ◀
|
Tuesday, June 30, 2026 (6:47pm)
January 2026
|
▶ (7/1 18:53)
◀ 6/30 18:47 ▶

Option Volume

Detail
ℹ
Current (06/30) 3,649
Calls: 3,593 (98%)
Puts: 56 (2%)
Prior (06/29) 516
Calls: 366 (71%)
Puts: 150 (29%)
Current vs Prior +607.17%
Calls: +881.69% (Calls)
Puts: -62.67% (Puts)
Prior 7-Day Total 6,572
Calls: 5,730 (87%)
Puts: 842 (13%)
Prior 7-Day Average 938
Calls: 818 (87%)
Puts: 120 (13%)
Current vs Prior 7-Day Avg +288.66%
Calls: +338.94%
Puts: -53.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $4.34M
Calls: $4.33M (100%)
Puts: $6.0K (0%)
Prior (06/29) $1.60M
Calls: $1.55M (97%)
Puts: $52.3K (3%)
Current vs Prior +171.04%
Calls: +179.81%
Puts: -88.59%
Prior 7-Day Total $8.46M
Calls: $8.23M (97%)
Puts: $225.8K (3%)
Prior 7-Day Average $1.21M
Calls: $1.18M (97%)
Puts: $32.3K (3%)
Current vs Prior 7-Day Avg +259.11%
Calls: +268.46%
Puts: -81.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.02
Prior (06/29) 0.41
Current vs Prior -96.20%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -94.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 1,420
Calls: 1,279 (90%)
Puts: 141 (10%)
Prior (06/29) 1,704
Calls: 1,565 (92%)
Puts: 139 (8%)
Current vs Prior -16.67%
Prior 7-Day Total 19,928
Calls: 19,147 (96%)
Puts: 781 (4%)
Prior 7-Day Average 2,846
Calls: 2,735 (96%)
Puts: 111 (4%)
Current vs Prior 7-Day Avg -50.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.08% | 5.34%4.08% | 5.34%5.34% | 11.30%
Prior 3.37% | 3.76%-- | ---- | --
Current vs Prior -23.52% | +8.45%-- | ---- | --
Prior 7-Day Avg 3.36% | 4.45%-- | ---- | --
Current vs 7-Day Avg -23.10% | -8.27%-- | ---- | --
Prior 7-Day Eod 3.37% | 3.76%-- | ---- | --
Current vs 7-Day Eod -23.52% | +8.45%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.46% | 16.11%
Calls: 13.83% | 12.50%
Puts: 15.10% | 19.72%
Prior 14.46% | 16.11%
Calls: 13.83% | 12.50%
Puts: 15.10% | 19.72%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 52.67% | 33.75%
Calls: 65.17% | 29.41%
Puts: 40.18% | 38.10%
Current vs 7-Day Avg -72.55% | -52.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($4.33M) vs puts ($6.0K). Massive premium surge with dollar volume up 171% vs prior. Dollar volume significantly above 7-day average (259% higher). Unusually high activity with volume up 607% vs prior - elevated interest.

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 2 of results (avg 7.5%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 244.204.50$4.356.9%30.581
$121.00Jul 243.603.90$3.758.0%20.53--
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. 10 found (avg delta 0.70, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 210.8013.30$12.0520.7%30.88--
$108.00Jul 211.7014.30$13.0020.0%40.87--
$107.00Jul 212.6015.40$14.0020.0%10.86--
$113.00Jul 108.209.70$8.9516.8%320.802
$120.00Jul 21.553.60$2.5879.5%30.682
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 2.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.351.60$1.4816.9%2.5K0.321.1K
$113.00Jul 108.209.70$8.9516.8%320.802
$124.00Jul 20.250.55$0.4075.0%120.2219
$121.00Jul 102.202.80$2.5024.0%80.54--
$122.00Jul 101.702.15$1.9223.4%80.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 100.650.90$0.7832.1%90.221
$118.00Jul 100.801.25$1.0244.1%80.27--
$115.00Jul 100.400.70$0.5554.5%70.152
$117.00Jul 20.150.35$0.2580.0%50.13--
$114.00Jul 240.301.60$0.95136.8%50.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 29.5%, max 83.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 2Jul 2435.6%26.9%32.6%63
$122.00Jul 2Jul 1035.1%27.5%27.9%1111
$121.00Jul 10Jul 2427.1%26.5%2.2%10--
$125.00Jul 10Jul 1728.1%27.9%0.9%2.5K1.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 2Jul 1744.8%24.4%83.9%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 7.70, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$129.00Jul 24$0.40$2.60$0.406.50$126.40
$122.00$124.00Jul 2$0.55$1.45$0.552.64$122.55
$122.00$125.00Jul 10$0.99$2.01$0.992.03$122.99
$121.00$126.00Jul 24$2.22$2.78$2.221.25$123.22
$120.00$121.00Jul 10$0.58$0.42$0.580.72$120.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$115.00Jul 10$0.23$1.77$0.237.70$116.77
$118.00$117.00Jul 10$0.24$0.76$0.243.17$117.76
$119.00$118.00Jul 10$0.25$0.75$0.253.00$118.75
$121.00$114.00Jul 24$2.15$4.85$2.152.26$118.85
$120.00$119.00Jul 10$0.33$0.67$0.332.03$119.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.19, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$109.00$120.00Jul 2$9.47$9.47$1.536.19$118.47
$113.00$119.00Jul 10$5.15$5.15$0.856.06$118.15
$120.00$122.00Jul 2$1.63$1.63$0.374.41$121.63
$119.00$120.00Jul 10$0.72$0.72$0.282.57$119.72
$120.00$121.00Jul 24$0.60$0.60$0.401.50$120.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$117.00Jul 17$1.08$1.08$0.921.17$117.92
$121.00$114.00Jul 31$2.50$2.50$4.500.56$118.50
$120.00$119.00Jul 17$0.35$0.35$0.650.54$119.65
$120.00$119.00Jul 10$0.33$0.33$0.670.49$119.67
$121.00$114.00Jul 24$2.15$2.15$4.850.44$118.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.76, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 2Jul 10$0.5035.6%28.2%
$125.00Jul 10Jul 17$0.5528.1%27.9%
$129.00Jul 24Jul 31$0.6529.6%31.4%
$122.00Jul 2Jul 10$0.9735.1%27.5%
$121.00Jul 10Jul 24$1.2527.1%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 2Jul 10$0.5344.8%30.1%
$114.00Jul 24Jul 31$0.7028.7%32.6%
$119.00Jul 10Jul 17$0.7128.9%29.1%
$120.00Jul 10Jul 17$0.7328.2%28.5%
$121.00Jul 24Jul 31$1.0526.5%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.86% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 10$3.08$1.60$4.68$115.32$124.683.86%
$119.00Jul 10$3.80$1.27$5.07$113.93$124.074.18%
$121.00Jul 24$3.75$3.10$6.85$114.15$127.855.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.54% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$117.00Jul 2$0.40$0.25$0.65$116.35$124.65
$122.00$117.00Jul 2$0.95$0.25$1.20$115.80$123.20
$125.00$115.00Jul 10$0.93$0.55$1.48$113.52$126.48
$125.00$117.00Jul 10$0.93$0.78$1.71$115.29$126.71
$125.00$118.00Jul 10$0.93$1.02$1.95$116.05$126.95
$129.00$114.00Jul 24$1.13$0.95$2.08$111.92$131.08
$125.00$119.00Jul 10$0.93$1.27$2.20$116.80$127.20
$125.00$117.00Jul 17$1.48$0.90$2.38$114.62$127.38
$122.00$115.00Jul 10$1.92$0.55$2.47$112.53$124.47
$126.00$114.00Jul 24$1.53$0.95$2.48$111.52$128.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.88, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/119120/121Jul 10$0.83$0.174.88$118.17$120.83
118/119121/122Jul 10$0.83$0.174.88$118.17$121.83
117/118120/121Jul 10$0.82$0.184.56$117.18$120.82
117/118121/122Jul 10$0.82$0.184.56$117.18$121.82
115/117119/120Jul 10$0.95$1.050.90$116.05$119.95
119/120122/125Jul 10$1.32$1.680.79$118.68$123.32
118/119122/125Jul 10$1.24$1.760.70$117.76$123.24
115/117122/125Jul 10$1.22$1.780.69$115.78$123.22
117/118122/125Jul 10$1.23$1.770.69$116.77$123.23
115/117120/121Jul 10$0.81$1.190.68$116.19$120.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Jul 2$0.05$0.9519.00
$119.00$120.00$121.00Jul 10$0.14$0.866.14
$120.00$122.00$124.00Jul 2$1.08$0.920.85
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$118.00$119.00$120.00Jul 10$0.08$0.9211.50

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 $-0.73, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$129.001:2Jul 24-$0.73$2.27
$113.00$119.001:2Jul 10$1.35$4.65
$121.00$126.001:2Jul 24$0.69$4.31
$109.00$120.001:2Jul 2$6.89$4.11
$122.00$125.001:2Jul 10$0.06$2.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$117.00$115.001:2Jul 10-$0.32$1.68
$118.00$117.001:2Jul 10-$0.54$0.46
$119.00$118.001:2Jul 10-$0.77$0.23
$120.00$119.001:2Jul 10-$0.94$0.06
$121.00$114.001:2Jul 31$0.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 1.40%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$122.00Jul 10$1.700.470.6%1.40%1.99%8--
$125.00Jul 17$1.350.323.1%1.11%4.17%2.5K1.1K
$126.00Jul 24$1.200.303.9%0.99%4.87%2--
$129.00Jul 31$1.000.276.4%0.82%7.18%52
$122.00Jul 2$0.750.430.6%0.62%1.20%311
$125.00Jul 10$0.750.273.1%0.62%3.68%1--
$129.00Jul 24$0.750.226.4%0.62%6.98%52
$124.00Jul 2$0.250.222.2%0.21%2.44%1219

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 995 vol/day, 198 traded recently)

PPG averages only 995 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 $120.00 07-24 call last traded $6.94 on 06/25 (now $4.20/$4.50) — try a limit near $4.35. Also watch the $119.00 07-10 call last traded $5.90 on 06/25 (now $3.50/$4.10) — try a limit near $3.80; the $113.00 07-10 call last traded $9.70 on 06/26 (now $8.20/$9.70) — try a limit near $8.95. Most tradeable put: the $120.00 07-17 put last traded $2.18 on 06/26 (now $2.00/$2.65) — try a limit near $2.18.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$121.00Jul 2$1.25$1.60$1.43$3.30 06/26$1.10–$3.75$1.43--
$121.00Jul 10$2.20$2.80$2.50$1.98 06/09$1.20–$4.60$2.20--
$122.00Jul 2$0.75$1.15$0.95$1.27 06/09$0.85–$3.30$0.9511
$122.00Jul 10$1.70$2.15$1.92$2.45 06/26$1.30–$4.05$1.92--
$122.00Jul 17$2.20$4.30$3.25$3.00 06/22$1.98–$4.00$3.00--
$122.00Jul 24$3.10$3.40$3.25$4.00 06/12$2.20–$5.20$3.25--
$120.00Jul 2$1.55$3.60$2.58$4.30 06/25$1.18–$4.45$2.582
$120.00Jul 10$2.85$3.30$3.08$4.90 06/26$1.27–$5.05$3.08--
$120.00Jul 17$3.50$4.30$3.90$4.20 06/26$2.03–$5.65$3.90--
$120.00Jul 24$4.20$4.50$4.35$6.94 06/25$2.83–$6.20$4.351
$120.00Jul 31$4.90$7.10$6.00$5.84 06/17$4.05–$7.00$5.84--
$120.00Aug 21$6.00$6.60$6.30$7.80 06/26$3.55–$7.75$6.30--
$120.00Sep 18$6.60$8.40$7.50$9.80 06/25$4.45–$8.90$7.50--
$120.00Nov 20$9.30$12.00$10.65$10.70 06/24$6.55–$11.80$10.65--
$120.00Dec 18$10.40$12.10$11.25$13.65 06/25$7.45–$12.55$11.25--
$120.00Jan 15$10.70$13.10$11.90$11.43 06/18$8.10–$13.30$11.43--
$120.00Mar 19$12.90$15.80$14.35$13.65 06/18$9.80–$15.35$13.65--
$120.00Jan 21$18.00$23.00$20.50$15.80 06/03$15.80–$21.75$18.00--
$123.00Jul 2$0.40$0.80$0.60$1.97 06/26$0.60–$2.80$0.60--
$123.00Jul 10$1.35$1.70$1.53$1.90 06/22$0.90–$3.60$1.53--
$123.00Jul 17$1.85$3.10$2.48$4.50 06/25$1.70–$3.50$2.48--
$123.00Jul 24$2.35$2.90$2.63$2.60 06/26$2.13–$4.75$2.60--
$123.00Jul 31$2.70$4.60$3.65$4.86 06/16$3.08–$5.00$3.65--
$119.00Jul 2$2.05$3.60$2.83$2.55 06/22$1.48–$5.20$2.55--
$119.00Jul 10$3.50$4.10$3.80$5.90 06/25$2.03–$5.90$3.808
$119.00Jul 24$4.90$5.70$5.30$4.80 06/18$3.00–$7.10$4.90--
$124.00Jul 2$0.25$0.55$0.40$1.26 06/26$0.40–$2.45$0.4019
$124.00Jul 10$1.00$1.35$1.18$3.09 06/25$0.88–$3.18$1.18--
$124.00Jul 17$1.65$1.90$1.78$3.60 06/25$1.50–$2.97$1.78--
$124.00Jul 31$2.90$4.90$3.90$2.65 06/23$2.68–$5.05$2.90--
$118.00Jul 10$3.60$5.40$4.50$5.80 06/26$2.20–$6.50$4.50--
$118.00Jul 17$4.70$6.00$5.35$5.77 06/24$3.85–$6.65$5.35--
$125.00Jul 2$0.15$0.35$0.25$1.60 06/25$0.25–$2.33$0.25--
$125.00Jul 10$0.75$1.10$0.93$2.59 06/25$0.68–$2.88$0.93--
$125.00Jul 17$1.35$1.60$1.48$2.80 06/25$1.15–$3.10$1.481.1K
$125.00Jul 24$0.75$2.15$1.45$2.50 06/26$1.45–$3.88$1.45--
$125.00Jul 31$2.00$3.80$2.90$3.25 06/18$2.55–$4.35$2.90--
$125.00Aug 21$3.60$4.20$3.90$4.60 06/26$2.35–$5.20$3.90--
$125.00Sep 18$4.70$5.90$5.30$6.10 06/25$3.10–$6.35$5.30--
$125.00Nov 20$7.00$8.90$7.95$7.50 06/22$4.95–$9.50$7.50--
$125.00Dec 18$7.70$9.60$8.65$10.82 06/25$5.75–$9.85$8.65--
$125.00Jan 15$8.40$10.70$9.55$8.90 06/24$6.45–$10.90$8.90--
$125.00Mar 19$10.30$12.70$11.50$12.15 06/16$7.95–$12.85$11.50--
$125.00Jan 21$15.50$20.50$18.00$17.12 06/22$13.50–$19.15$17.12--
$117.00Jul 2$3.40$5.50$4.45$5.20 06/24$1.95–$6.50$4.45--
$117.00Jul 10$4.20$6.00$5.10$5.30 06/24$2.60–$7.15$5.10--
$126.00Jul 2$0.00$0.45$0.23$0.69 06/26$0.23–$2.13$0.23--
$126.00Jul 17$0.05$1.55$0.80$1.14 06/23$0.80–$2.15$0.80--
$116.00Jul 2$4.40$6.20$5.30$1.83 06/01$2.33–$7.35$4.40--
$116.00Jul 17$5.60$7.70$6.65$5.50 06/23$5.00–$8.30$5.60--
$127.00Jul 17$0.60$1.50$1.05$0.95 06/23$0.90–$2.20$0.95--
$115.00Jul 2$5.00$7.50$6.25$7.10 06/26$2.60–$8.30$6.25--
$115.00Jul 17$6.40$8.50$7.45$9.50 06/26$3.70–$9.05$7.45--
$115.00Aug 21$9.30$10.10$9.70$10.01 06/24$5.40–$11.05$9.70--
$115.00Sep 18$9.70$12.20$10.95$9.69 06/23$6.35–$12.10$9.70--
$115.00Nov 20$12.40$15.00$13.70$12.74 06/17$8.75–$14.65$12.74--
$115.00Dec 18$12.90$15.60$14.25$15.87 06/15$9.45–$15.30$14.25--
$115.00Jan 15$13.80$16.80$15.30$14.27 06/18$10.00–$16.35$14.27--
$115.00Mar 19$15.60$18.50$17.05$15.16 06/23$12.10–$18.30$15.60--
$115.00Jan 21$20.50$25.00$22.75$17.50 06/03$18.10–$24.75$20.50--
$128.00Jul 2$0.05$2.25$1.15$0.16 06/26$0.33–$1.83$0.16--
$129.00Jul 10$0.00$0.90$0.45$0.61 06/22$0.45–$1.58$0.45--
$129.00Jul 24$0.75$1.50$1.13$2.16 06/25$1.10–$1.98$1.132
$129.00Jul 31$1.00$2.55$1.78--$1.78–$1.78—$1.002
$113.00Jul 10$8.20$9.70$8.95$9.70 06/26$3.90–$10.65$8.952
$130.00Jul 10$0.00$0.90$0.45$0.55 06/26$0.45–$1.63$0.45--
$130.00Jul 17$0.20$1.10$0.65$0.99 06/24$0.65–$1.58$0.65--
$130.00Jul 24$0.00$1.40$0.70$1.42 06/25$0.70–$2.05$0.70--
$130.00Jul 31$0.35$2.20$1.28$2.10 06/16$1.28–$2.50$1.28--
$130.00Aug 21$2.05$2.65$2.35$2.20 06/23$1.53–$3.48$2.20--
$130.00Sep 18$3.30$4.10$3.70$3.50 06/26$2.15–$4.45$3.50--
$130.00Nov 20$5.00$7.10$6.05$5.40 06/22$3.85–$6.95$5.40--
$130.00Dec 18$5.70$8.00$6.85$5.60 06/23$4.60–$7.80$5.70--
$130.00Jan 15$6.40$8.60$7.50$6.70 06/23$5.10–$8.60$6.70--
$130.00Mar 19$8.00$10.60$9.30$8.50 06/18$6.75–$10.65$8.50--
$130.00Jan 21$13.50$18.00$15.75$12.50 06/11$11.50–$16.50$13.50--
$112.00Jul 2$7.50$10.50$9.00$10.30 06/26$3.70–$11.25$9.00--
$112.00Jul 10$8.60$10.90$9.75$6.05 06/10$4.60–$11.55$8.60--
$111.00Jul 2$8.50$12.50$10.50$6.85 06/09$4.40–$12.10$8.50--
$111.00Jul 31$10.10$13.70$11.90$12.40 06/16$9.70–$13.60$11.90--
$110.00Jul 2$9.60$12.40$11.00$13.60 06/26$5.10–$13.15$11.00--
$110.00Jul 17$10.90$13.20$12.05$11.02 06/18$6.20–$13.75$11.02--
$110.00Aug 21$12.40$14.30$13.35$12.65 06/18$7.75–$14.95$12.65--
$110.00Sep 18$13.30$15.50$14.40$9.63 06/08$8.90–$15.80$13.30--
$110.00Nov 20$15.70$18.00$16.85$17.50 06/16$11.55–$18.20$16.85--
$110.00Dec 18$16.20$18.60$17.40$16.59 06/22$12.05–$18.75$16.59--
$110.00Jan 15$17.10$19.50$18.30$12.50 06/03$12.75–$20.05$17.10--
$110.00Mar 19$18.70$21.50$20.10$11.70 05/14$14.85–$21.30$18.70--
$110.00Jan 21$23.50$27.50$25.50$26.90 06/25$20.25–$26.95$25.50--
$133.00Jul 10$0.00$0.75$0.38$0.50 06/25$0.38–$1.27$0.38--
$133.00Jul 17$0.00$0.75$0.38$0.60 06/24$0.38–$1.45$0.38--
$135.00Jul 17$0.00$0.75$0.38$0.45 06/25$0.33–$1.35$0.38--
$135.00Jul 24$0.00$1.35$0.68$0.79 06/12$0.68–$1.60$0.68--
$135.00Aug 21$1.15$1.85$1.50$1.60 06/22$1.02–$2.13$1.50--
$135.00Sep 18$1.85$2.75$2.30$3.00 06/25$1.63–$3.03$2.30--
$135.00Nov 20$3.60$4.80$4.20$4.70 06/24$2.83–$5.50$4.20--
$135.00Dec 18$4.10$6.20$5.15$5.68 06/15$3.35–$5.90$5.15--
$135.00Jan 15$4.70$7.30$6.00$4.18 06/08$4.15–$6.90$4.70--
$135.00Mar 19$6.30$8.60$7.45$6.20 06/23$5.10–$8.60$6.30--
$135.00Jan 21$11.00$16.00$13.50$14.56 06/26$10.50–$14.75$13.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$122.00Jul 2$1.40$2.00$1.70$4.90 06/23$1.18–$11.15$1.70--
$120.00Jul 2$0.55$0.80$0.68$2.01 06/15$0.55–$9.35$0.68--
$120.00Jul 10$1.35$1.85$1.60$1.49 06/25$1.45–$9.80$1.49--
$120.00Jul 17$2.00$2.65$2.33$2.18 06/26$1.92–$10.20$2.18118
$120.00Aug 21$4.40$5.10$4.75$5.00 06/25$4.25–$11.70$4.75--
$120.00Sep 18$5.40$6.40$5.90$6.00 06/25$5.50–$12.20$5.90--
$120.00Jan 15$8.60$10.90$9.75$9.02 06/25$9.25–$15.00$9.02--
$120.00Mar 19$9.90$12.30$11.10$16.90 05/06$10.75–$16.70$11.10--
$120.00Jan 21$13.50$18.00$15.75$23.30 04/29$14.80–$20.25$15.75--
$123.00Jul 2$2.05$2.40$2.22$1.88 06/25$1.80–$12.10$2.05--
$119.00Jul 2$0.00$0.55$0.28$2.95 06/18$0.28–$8.70$0.28--
$119.00Jul 10$1.05$1.50$1.27$1.70 06/26$1.13–$9.05$1.275
$119.00Jul 17$1.65$2.30$1.98$3.60 06/23$1.60–$4.00$1.9810
$124.00Jul 2$1.95$4.20$3.08$5.20 06/22$2.35–$13.00$3.08--
$124.00Jul 10$3.50$3.90$3.70$3.50 06/26$3.05–$13.10$3.50--
$118.00Jul 2$0.20$0.40$0.30$5.30 06/11$0.30–$7.75$0.30--
$118.00Jul 10$0.80$1.25$1.02$1.42 06/25$0.78–$8.30$1.02--
$118.00Jul 17$1.35$2.00$1.68$3.70 06/23$1.68–$3.03$1.68--
$125.00Jul 2$3.10$5.10$4.10$5.80 06/17$2.93–$13.90$4.10--
$125.00Jul 17$4.70$5.30$5.00$5.70 06/16$4.25–$14.15$5.00--
$125.00Aug 21$7.10$7.70$7.40$7.20 06/26$6.55–$15.45$7.20--
$125.00Sep 18$7.20$9.90$8.55$8.00 06/25$7.90–$16.05$8.00--
$125.00Jan 15$10.70$13.40$12.05$11.70 06/17$11.55–$18.20$11.70--
$125.00Mar 19$12.40$14.80$13.60$20.00 05/06$13.05–$19.65$13.60--
$125.00Jan 21$16.00$20.50$18.25$28.64 05/19$17.20–$23.00$18.25--
$117.00Jul 10$0.65$0.90$0.78$1.45 06/24$0.63–$7.55$0.781
$117.00Jul 17$0.05$1.75$0.90$3.00 06/23$0.90–$2.60$0.90--
$117.00Jul 31$1.65$3.30$2.47$2.13 06/25$2.45–$5.50$2.13--
$117.00Aug 7$1.35$4.70$3.03$2.65 06/25$3.00–$3.22$2.65--
$116.00Jul 2$0.05$0.75$0.40$0.33 06/26$0.15–$6.55$0.33--
$116.00Jul 10$0.50$0.85$0.68$2.15 06/18$0.53–$7.15$0.68--
$116.00Jul 17$0.95$3.30$2.13$2.85 06/23$0.93–$2.35$2.13--
$116.00Aug 7$1.00$4.00$2.50$2.39 06/26$2.50–$2.95$2.39--
$127.00Jul 2$4.90$6.90$5.90$7.20 06/17$4.45–$15.45$5.90--
$115.00Jul 17$0.05$2.35$1.20$0.82 06/26$0.70–$6.65$0.82--
$115.00Aug 21$2.70$3.30$3.00$3.55 06/15$2.38–$8.60$3.00--
$115.00Sep 18$3.50$4.90$4.20$4.20 06/25$3.85–$9.30$4.20--
$115.00Dec 18$5.90$8.00$6.95$7.90 06/23$6.65–$11.80$6.95--
$115.00Jan 15$6.30$8.80$7.55$10.52 06/11$7.30–$12.20$7.55--
$115.00Jan 21$11.50$16.00$13.75$13.22 06/25$13.05–$17.85$13.22--
$115.00Jul 10$0.40$0.70$0.55--$0.55–$0.55—$0.402
$114.00Jul 10$0.15$1.85$1.00$1.19 06/22$0.65–$5.70$1.00--
$113.00Jul 2$0.00$0.75$0.38$0.84 06/23$0.10–$4.65$0.38--
$113.00Jul 10$0.00$2.70$1.35$0.97 06/22$0.85–$5.15$0.97--
$113.00Jul 17$0.55$3.10$1.83$1.70 06/23$1.05–$1.83$1.70--
$130.00Dec 18$13.40$14.70$14.05$14.50 06/24$13.00–$21.80$14.05--
$112.00Jul 17$0.30$1.95$1.13$1.40 06/23$0.43–$1.53$1.13--
$112.00Jul 24$0.70$2.90$1.80$1.69 06/22$1.13–$4.80$1.69--
$111.00Jul 2$0.00$0.40$0.20$1.80 06/09$0.08–$3.53$0.20--
$111.00Jul 24$0.25$2.90$1.58$1.47 06/22$1.25–$4.30$1.47--
$110.00Jul 10$0.00$2.40$1.20$0.70 06/16$0.48–$3.65$0.70--
$110.00Jul 17$0.05$1.50$0.78$0.45 06/25$0.68–$4.30$0.45--
$110.00Jul 24$0.05$2.80$1.42$1.86 06/22$1.13–$3.90$1.42--
$110.00Jul 31$0.00$3.30$1.65$1.10 06/25$1.13–$3.03$1.10--
$110.00Aug 21$1.65$2.10$1.88$1.97 06/25$1.67–$6.05$1.88--
$110.00Sep 18$2.30$3.40$2.85$3.30 06/24$2.45–$7.00$2.85--
$110.00Jan 15$4.90$6.90$5.90$5.70 06/25$5.75–$10.00$5.70--
$110.00Jan 21$9.50$13.60$11.55$12.30 06/22$11.20–$15.15$11.55--
$109.00Jul 2$0.00$1.45$0.73$1.51 06/10$0.08–$2.72$0.73--
$109.00Jul 10$0.00$1.15$0.57$1.76 06/10$0.57–$3.30$0.57--
$108.00Jul 2$0.00$1.75$0.88$1.27 06/10$0.35–$2.55$0.88--
$108.00Jul 10$0.00$0.75$0.38$1.31 06/10$0.38–$2.95$0.38--
$108.00Jul 17$0.00$1.15$0.57$0.76 06/22$0.45–$1.30$0.57--
$107.00Jul 10$0.00$0.75$0.38$1.10 06/10$0.38–$2.58$0.38--
$107.00Jul 17$0.00$1.15$0.57$0.35 06/26$0.28–$0.88$0.35--
$106.00Jul 10$0.00$0.75$0.38$1.36 06/09$0.38–$2.35$0.38--
$106.00Jul 17$0.00$0.75$0.38$0.47 06/22$0.33–$0.75$0.38--
$105.00Jul 17$0.00$0.75$0.38$0.45 06/23$0.23–$2.35$0.38--
$105.00Aug 21$0.95$1.50$1.23$1.03 06/25$1.15–$4.10$1.03--
$105.00Sep 18$1.45$2.40$1.92$1.80 06/15$1.50–$4.80$1.80--
$105.00Dec 18$3.10$4.80$3.95$9.38 05/01$3.60–$7.55$3.95--
$105.00Jan 15$3.60$5.50$4.55$6.60 06/09$4.45–$7.95$4.55--
$105.00Mar 19$4.60$6.70$5.65$5.40 06/25$5.45–$9.40$5.40--
$105.00Jan 21$7.50$12.50$10.00$12.76 06/04$9.40–$13.10$10.00--
$103.00Jul 24$0.00$1.75$0.88$1.64 06/08$0.88–$2.03$0.88--
$101.00Jul 2$0.00$0.75$0.38$0.52 06/09$0.38–$1.53$0.38--
$100.00Jul 2$0.00$0.80$0.40$0.43 06/09$0.05–$1.43$0.40--
$100.00Jul 17$0.00$0.75$0.38$1.34 06/01$0.20–$1.70$0.38--
$100.00Jul 24$0.00$1.20$0.60$1.25 06/22$0.60–$1.88$0.60--
$100.00Aug 21$0.45$2.85$1.65$0.64 06/26$0.65–$2.55$0.64--
$100.00Sep 18$0.70$2.20$1.45$3.70 06/01$1.13–$3.28$1.45--
$100.00Nov 20$1.95$3.20$2.58$2.24 06/26$2.17–$4.95$2.24--
$100.00Dec 18$2.30$3.70$3.00$2.56 06/25$2.83–$5.35$2.56--
$100.00Jan 15$2.55$4.30$3.43$3.43 06/25$3.38–$6.25$3.43--
$100.00Mar 19$3.50$5.30$4.40$6.94 05/29$4.40–$7.75$4.40--
$100.00Jan 21$6.00$11.00$8.50$9.20 06/23$7.90–$11.60$8.50--
$95.00Jul 2$0.00$0.75$0.38$0.35 06/02$0.38–$1.25$0.35--
$95.00Jul 17$0.00$1.00$0.50$0.05 06/15$0.23–$1.58$0.05--
$95.00Aug 21$0.10$0.90$0.50$0.45 06/26$0.43–$1.65$0.45--
$95.00Sep 18$0.50$1.75$1.13$3.30 05/22$0.78–$2.35$1.13--
$95.00Dec 18$1.65$2.80$2.22$3.90 06/08$2.00–$4.20$2.22--
$95.00Jan 15$1.85$3.30$2.58$4.20 06/04$2.58–$4.80$2.58--
$95.00Jan 21$4.50$9.50$7.00$11.40 05/18$6.25–$9.50$7.00--
$90.00Jul 17$0.00$0.75$0.38$1.30 05/19$0.23–$1.27$0.38--
$90.00Aug 21$0.00$0.75$0.38$0.33 06/25$0.25–$1.70$0.33--
$90.00Nov 20$0.95$2.60$1.78$1.00 06/15$1.00–$2.88$1.00--
$90.00Dec 18$1.15$2.75$1.95$1.46 06/15$1.53–$3.30$1.46--
$90.00Jan 15$1.40$2.95$2.17$2.14 06/25$1.95–$3.73$2.14--
$90.00Jan 21$3.50$8.00$5.75$6.11 06/23$5.50–$8.00$5.75--
$85.00Jul 17$0.00$1.80$0.90$0.33 06/15$0.20–$1.10$0.33--

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 3,593
Total Puts 56
Put/Call Ratio 0.02
Net Difference 3,537

Prior's Put/Call Breakdown

Total Calls 366
Total Puts 150
Put/Call Ratio 0.41
Net Difference 216

Prior 7-Day Put/Call Summary

Total Calls 5,730
Total Puts 842
Average Put/Call Ratio 0.30
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