NEW Tour v251
PPG
PPG INDS INC
$122.61 +1.09%
$121.03 (-1.29%)🌙
as of 07/01 06:53 PM
(6/30 18:47) ◀
|
Wednesday, July 1, 2026 (6:53pm)
January 2026
|
▶ (7/2 18:52)
◀ 7/1 18:53 ▶

Option Volume

Detail
ℹ
Current (07/01) 865
Calls: 815 (94%)
Puts: 50 (6%)
Prior (06/30) 3,649
Calls: 3,593 (98%)
Puts: 56 (2%)
Current vs Prior -76.29%
Calls: -77.32% (Calls)
Puts: -10.71% (Puts)
Prior 7-Day Total 7,443
Calls: 6,616 (89%)
Puts: 827 (11%)
Prior 7-Day Average 1,063
Calls: 945 (89%)
Puts: 118 (11%)
Current vs Prior 7-Day Avg -18.65%
Calls: -13.77%
Puts: -57.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $3.16M
Calls: $3.10M (98%)
Puts: $58.0K (2%)
Prior (06/30) $4.34M
Calls: $4.33M (100%)
Puts: $6.0K (0%)
Current vs Prior -27.23%
Calls: -28.47%
Puts: +872.99%
Prior 7-Day Total $11.32M
Calls: $11.12M (98%)
Puts: $206.9K (2%)
Prior 7-Day Average $1.62M
Calls: $1.59M (98%)
Puts: $29.6K (2%)
Current vs Prior 7-Day Avg +95.14%
Calls: +95.11%
Puts: +96.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.06
Prior (06/30) 0.02
Current vs Prior +293.62%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -79.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 5,209
Calls: 5,145 (99%)
Puts: 64 (1%)
Prior (06/30) 1,420
Calls: 1,279 (90%)
Puts: 141 (10%)
Current vs Prior +266.83%
Prior 7-Day Total 13,846
Calls: 13,034 (94%)
Puts: 812 (6%)
Prior 7-Day Average 1,978
Calls: 1,862 (94%)
Puts: 116 (6%)
Current vs Prior 7-Day Avg +163.35%
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 4.36% | 5.87%4.36% | 5.87%5.87% | 10.93%
Prior 2.58% | 4.08%-- | ---- | --
Current vs Prior -20.04% | +6.92%-- | ---- | --
Prior 7-Day Avg 3.04% | 4.22%-- | ---- | --
Current vs 7-Day Avg -32.22% | +3.36%-- | ---- | --
Prior 7-Day Eod 2.58% | 4.08%-- | ---- | --
Current vs 7-Day Eod -20.04% | +6.92%-- | ---- | --
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 47.83% | 30.64%
Calls: 60.98% | 27.25%
Puts: 34.68% | 34.03%
Current vs 7-Day Avg -69.77% | -47.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($3.10M) vs puts ($58.0K). Dollar volume significantly above 7-day average (95% higher). Below-average activity with volume down 76% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (815 calls vs 50 puts).

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 4 of results (avg 9.1%, best 8.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 1713.4014.60$14.008.6%10.97--
$101.00Jul 220.8022.70$21.758.7%10.90--
$102.00Jul 219.8021.80$20.809.6%10.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 221.3023.40$22.359.4%60.89--

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. 18 found (avg delta 0.82, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 1713.4014.60$14.008.6%10.97--
$113.00Jul 109.2011.00$10.1017.8%60.9530
$101.00Jul 220.8022.70$21.758.7%10.90--
$102.00Jul 219.8021.80$20.809.6%10.90--
$107.00Jul 214.9016.70$15.8011.4%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 29.4011.40$10.4019.2%20.94--
$135.00Jul 211.4013.40$12.4016.1%40.92--
$140.00Jul 216.3018.50$17.4012.6%40.92--
$134.00Jul 210.4012.40$11.4017.5%40.90--
$145.00Jul 221.3023.40$22.359.4%60.89--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 186, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 20.001.05$0.53198.1%640.3516
$125.00Jul 171.602.30$1.9535.9%240.383.6K
$124.00Jul 101.101.65$1.3839.9%100.4012
$120.00Jul 174.004.90$4.4520.2%100.65922
$130.00Jul 170.201.80$1.00160.0%100.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 221.3023.40$22.359.4%60.89--
$134.00Jul 210.4012.40$11.4017.5%40.90--
$135.00Jul 211.4013.40$12.4016.1%40.92--
$140.00Jul 216.3018.50$17.4012.6%40.92--
$116.00Jul 20.000.10$0.05200.0%20.03--

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 143.2%, max 599.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Jul 2Jul 17235.2%33.6%599.0%3--
$123.00Jul 2Jul 1746.3%31.2%48.2%1031
$124.00Jul 2Jul 1036.8%25.5%44.1%7428
$125.00Jul 2Jul 1737.7%30.5%23.6%253.6K
$120.00Jul 10Jul 1726.3%25.9%1.3%11929
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 22.26, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Jul 17$0.43$9.57$0.4322.26$130.43
$125.00$129.00Jul 10$0.34$3.66$0.3410.76$125.34
$125.00$130.00Jul 17$0.95$4.05$0.954.26$125.95
$124.00$125.00Jul 2$0.25$0.75$0.253.00$124.25
$123.00$125.00Jul 17$0.88$1.12$0.881.27$123.88
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 17.92, avg 3.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$120.00Jul 10$6.63$6.63$0.3717.92$119.63
$109.00$123.00Jul 2$12.63$12.63$1.379.22$121.63
$109.00$120.00Jul 17$9.55$9.55$1.456.59$118.55
$123.00$124.00Jul 2$0.69$0.69$0.312.23$123.69
$124.00$125.00Jul 10$0.61$0.61$0.391.56$124.61
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$120.00Jul 2$10.25$10.25$2.753.73$122.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.64, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Jul 2Jul 17$0.15235.2%33.6%
$125.00Jul 2Jul 10$0.4937.7%21.8%
$123.00Jul 2Jul 10$0.7346.3%27.4%
$124.00Jul 2Jul 10$0.8536.8%25.5%
$120.00Jul 10Jul 17$0.9826.3%25.9%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.19% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$120.00Jul 2$0.08$0.15$0.23$119.77$128.23
$125.00$120.00Jul 2$0.28$0.15$0.43$119.57$125.43
$124.00$120.00Jul 2$0.53$0.15$0.68$119.32$124.68
$127.00$120.00Jul 2$1.10$0.15$1.25$118.75$128.25
$129.00$119.00Jul 10$0.43$0.98$1.41$117.59$130.41
$125.00$119.00Jul 10$0.77$0.98$1.75$117.25$126.75
$124.00$119.00Jul 10$1.38$0.98$2.36$116.64$126.36
$123.00$119.00Jul 10$1.95$0.98$2.93$116.07$125.93
$140.00$122.00Jul 17$0.57$2.45$3.02$118.98$143.02
$130.00$122.00Jul 17$1.00$2.45$3.45$118.55$133.45

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.27, cheapest $0.44)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$123.00$124.00$125.00Jul 2$0.44$0.561.27
$122.00$123.00$124.00Jul 10$0.68$0.320.47
$120.00$121.00$122.00Jul 10$0.87$0.130.15
PUTS (0)
No puts found

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 $-0.14, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Jul 17-$0.14$9.86
$125.00$130.001:2Jul 17-$0.05$4.95
$125.00$129.001:2Jul 10-$0.09$3.91
$120.00$123.001:2Jul 17-$1.21$1.79
$123.00$125.001:2Jul 17-$1.07$0.93
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$120.00$116.001:2Jul 2$0.05$3.95
$133.00$120.001:2Jul 2$10.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.08%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Jul 17$2.550.480.3%2.08%2.40%25
$123.00Jul 10$1.700.480.3%1.39%1.70%1--
$125.00Jul 17$1.600.381.9%1.30%3.25%243.6K
$124.00Jul 10$1.100.401.1%0.90%2.03%1012
$123.00Jul 2$0.300.520.3%0.24%0.56%826
$129.00Jul 10$0.250.155.2%0.20%5.42%11
$130.00Jul 17$0.200.216.0%0.16%6.19%10--
$125.00Jul 10$0.150.301.9%0.12%2.07%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 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 11-20 call last traded $10.70 on 06/24 (now $10.40/$11.90) — try a limit near $10.70. Also watch the $113.00 07-10 call last traded $9.70 on 06/26 (now $9.20/$11.00) — try a limit near $9.70; the $123.00 07-17 call last traded $4.50 on 06/25 (now $2.55/$3.10) — try a limit near $2.83. Most tradeable put: the $110.00 01-15 put last traded $5.70 on 06/25 (now $4.30/$6.50) — try a limit near $5.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.00Jul 2$0.30$2.15$1.22$1.97 06/26$0.60–$2.80$1.2226
$123.00Jul 10$1.70$2.20$1.95$1.90 06/22$0.90–$3.60$1.90--
$123.00Jul 17$2.55$3.10$2.83$4.50 06/25$1.70–$3.50$2.835
$123.00Jul 24$2.75$3.60$3.18$2.60 06/26$2.13–$4.75$2.75--
$123.00Jul 31$3.70$5.10$4.40$4.86 06/16$3.08–$5.00$4.40--
$122.00Jul 2$0.90$1.90$1.40$1.27 06/09$0.85–$3.30$1.27--
$122.00Jul 10$2.20$4.20$3.20$2.45 06/26$1.30–$4.05$2.45--
$122.00Jul 17$3.00$4.60$3.80$3.00 06/22$1.98–$4.00$3.00--
$122.00Jul 24$3.30$4.20$3.75$4.00 06/12$2.20–$5.20$3.75--
$124.00Jul 2$0.00$1.05$0.53$1.26 06/26$0.40–$2.45$0.5316
$124.00Jul 10$1.10$1.65$1.38$3.09 06/25$0.88–$3.18$1.3812
$124.00Jul 17$2.00$2.70$2.35$3.60 06/25$1.50–$2.97$2.35--
$124.00Jul 31$2.55$4.30$3.43$2.65 06/23$2.68–$5.05$2.65--
$121.00Jul 2$1.10$2.90$2.00$3.30 06/26$1.10–$3.75$2.00--
$121.00Jul 10$2.00$3.80$2.90$1.98 06/09$1.20–$4.60$2.00--
$125.00Jul 2$0.05$0.50$0.28$1.60 06/25$0.25–$2.33$0.28--
$125.00Jul 10$0.15$1.40$0.77$2.59 06/25$0.68–$2.88$0.77--
$125.00Jul 17$1.60$2.30$1.95$2.80 06/25$1.15–$3.10$1.953.6K
$125.00Jul 24$1.95$2.65$2.30$2.50 06/26$1.45–$3.88$2.30--
$125.00Jul 31$2.80$3.90$3.35$3.25 06/18$2.55–$4.35$3.25--
$125.00Aug 21$3.90$4.60$4.25$4.60 06/26$2.35–$5.20$4.25--
$125.00Sep 18$5.10$6.50$5.80$6.10 06/25$3.10–$6.35$5.80--
$125.00Nov 20$7.40$9.50$8.45$7.50 06/22$4.95–$9.50$7.505
$125.00Dec 18$8.20$10.30$9.25$10.82 06/25$5.75–$9.85$9.2575
$125.00Jan 15$9.00$11.50$10.25$8.90 06/24$6.45–$10.90$9.00--
$125.00Mar 19$11.30$12.80$12.05$12.15 06/16$7.95–$12.85$12.05--
$125.00Jan 21$16.50$21.00$18.75$17.12 06/22$13.50–$19.15$17.12--
$120.00Jul 2$1.95$3.90$2.93$4.30 06/25$1.18–$4.45$2.93--
$120.00Jul 10$2.85$4.10$3.47$4.90 06/26$1.27–$5.05$3.477
$120.00Jul 17$4.00$4.90$4.45$4.20 06/26$2.03–$5.65$4.20922
$120.00Jul 24$4.70$5.60$5.15$6.94 06/25$2.83–$6.20$5.15--
$120.00Jul 31$4.80$7.40$6.10$5.84 06/17$4.05–$7.00$5.84--
$120.00Aug 21$6.50$7.30$6.90$7.80 06/26$3.55–$7.75$6.90--
$120.00Sep 18$7.30$9.50$8.40$9.80 06/25$4.45–$8.90$8.40--
$120.00Nov 20$10.40$11.90$11.15$10.70 06/24$6.55–$11.80$10.7014
$120.00Dec 18$11.00$12.30$11.65$13.65 06/25$7.45–$12.55$11.65--
$120.00Jan 15$11.30$14.40$12.85$11.43 06/18$8.10–$13.30$11.43--
$120.00Mar 19$13.70$16.50$15.10$13.65 06/18$9.80–$15.35$13.70--
$120.00Jan 21$19.00$23.50$21.25$15.80 06/03$15.80–$21.75$19.00--
$126.00Jul 2$0.00$0.45$0.23$0.69 06/26$0.23–$2.13$0.23--
$126.00Jul 17$1.30$1.90$1.60$1.14 06/23$0.80–$2.15$1.30--
$119.00Jul 2$2.90$4.80$3.85$2.55 06/22$1.48–$5.20$2.90--
$119.00Jul 10$3.70$5.50$4.60$5.90 06/25$2.03–$5.90$4.60--
$119.00Jul 24$4.80$7.10$5.95$4.80 06/18$3.00–$7.10$4.80--
$127.00Jul 17$0.80$3.30$2.05$0.95 06/23$0.90–$2.20$0.95--
$118.00Jul 10$4.40$6.40$5.40$5.80 06/26$2.20–$6.50$5.40--
$118.00Jul 17$5.10$7.20$6.15$5.77 06/24$3.85–$6.65$5.77--
$128.00Jul 2$0.00$0.15$0.08$0.16 06/26$0.08–$1.83$0.0819
$117.00Jul 2$4.80$6.80$5.80$5.20 06/24$1.95–$6.50$5.20--
$117.00Jul 10$5.20$8.20$6.70$5.30 06/24$2.60–$7.15$5.30--
$129.00Jul 10$0.25$0.60$0.43$0.61 06/22$0.43–$1.58$0.431
$129.00Jul 24$0.05$1.45$0.75$2.16 06/25$0.75–$1.98$0.75--
$116.00Jul 2$5.80$7.80$6.80$1.83 06/01$2.33–$7.35$5.80--
$116.00Jul 17$6.70$9.60$8.15$5.50 06/23$5.00–$8.30$6.70--
$130.00Jul 10$0.20$0.80$0.50$0.55 06/26$0.45–$1.63$0.50--
$130.00Jul 17$0.20$1.80$1.00$0.99 06/24$0.65–$1.58$0.99--
$130.00Jul 24$0.70$1.50$1.10$1.42 06/25$0.70–$2.05$1.10--
$130.00Jul 31$0.45$3.20$1.83$2.10 06/16$1.28–$2.50$1.83--
$130.00Aug 21$2.25$2.90$2.58$2.20 06/23$1.53–$3.48$2.25--
$130.00Sep 18$3.20$4.50$3.85$3.50 06/26$2.15–$4.45$3.50--
$130.00Nov 20$5.70$7.30$6.50$5.40 06/22$3.85–$6.95$5.70--
$130.00Dec 18$6.10$8.20$7.15$5.60 06/23$4.60–$7.80$6.10--
$130.00Jan 15$6.80$9.30$8.05$6.70 06/23$5.10–$8.60$6.80--
$130.00Mar 19$8.80$11.00$9.90$8.50 06/18$6.75–$10.65$8.80--
$130.00Jan 21$14.00$19.00$16.50$12.50 06/11$11.50–$16.50$14.00--
$115.00Jul 2$6.80$8.80$7.80$7.10 06/26$2.60–$8.30$7.10--
$115.00Jul 17$6.90$8.90$7.90$9.50 06/26$3.70–$9.05$7.90--
$115.00Aug 21$9.20$11.60$10.40$10.01 06/24$5.40–$11.05$10.01--
$115.00Sep 18$10.60$12.50$11.55$9.69 06/23$6.35–$12.10$10.60--
$115.00Nov 20$13.40$15.20$14.30$12.74 06/17$8.75–$14.65$13.40--
$115.00Dec 18$13.30$16.20$14.75$15.87 06/15$9.45–$15.30$14.75--
$115.00Jan 15$14.50$17.40$15.95$14.27 06/18$10.00–$16.35$14.50--
$115.00Mar 19$16.30$19.40$17.85$15.16 06/23$12.10–$18.30$16.30--
$115.00Jan 21$21.50$26.50$24.00$17.50 06/03$18.10–$24.75$21.50--
$113.00Jul 10$9.20$11.00$10.10$9.70 06/26$3.90–$10.65$9.7030
$133.00Jul 10$0.00$1.35$0.68$0.50 06/25$0.38–$1.27$0.50--
$133.00Jul 17$0.00$2.55$1.27$0.60 06/24$0.38–$1.45$0.60--
$112.00Jul 2$9.80$11.70$10.75$10.30 06/26$3.70–$11.25$10.30--
$112.00Jul 10$10.00$12.00$11.00$6.05 06/10$4.60–$11.55$10.00--
$111.00Jul 2$10.70$13.60$12.15$6.85 06/09$4.40–$12.15$10.70--
$111.00Jul 31$11.80$15.00$13.40$12.40 06/16$9.70–$13.60$12.40--
$135.00Jul 17$0.00$1.15$0.57$0.45 06/25$0.33–$1.35$0.45--
$135.00Jul 24$0.00$2.70$1.35$0.79 06/12$0.68–$1.60$0.79--
$135.00Aug 21$1.25$1.85$1.55$1.60 06/22$1.02–$2.13$1.55--
$135.00Sep 18$1.95$3.00$2.48$3.00 06/25$1.63–$3.03$2.48--
$135.00Nov 20$3.70$5.50$4.60$4.70 06/24$2.83–$5.50$4.60--
$135.00Dec 18$4.40$6.50$5.45$5.68 06/15$3.35–$5.90$5.45--
$135.00Jan 15$5.10$7.40$6.25$4.18 06/08$4.15–$6.90$5.10--
$135.00Mar 19$6.50$9.30$7.90$6.20 06/23$5.10–$8.60$6.50--
$135.00Jan 21$12.00$16.50$14.25$14.56 06/26$10.50–$14.75$14.25--
$110.00Jul 2$11.80$13.70$12.75$13.60 06/26$5.10–$13.15$12.75--
$110.00Jul 17$12.20$14.20$13.20$11.02 06/18$6.20–$13.75$12.20--
$110.00Aug 21$13.50$15.50$14.50$12.65 06/18$7.75–$14.95$13.50--
$110.00Sep 18$14.30$16.40$15.35$9.63 06/08$8.90–$15.80$14.30--
$110.00Nov 20$16.30$18.70$17.50$17.50 06/16$11.55–$18.20$17.50--
$110.00Dec 18$17.00$19.60$18.30$16.59 06/22$12.05–$18.75$17.00--
$110.00Jan 15$17.80$20.80$19.30$12.50 06/03$12.75–$20.05$17.80--
$110.00Mar 19$19.30$22.40$20.85$11.70 05/14$14.85–$21.30$19.30--
$110.00Jan 21$25.00$29.00$27.00$26.90 06/25$20.25–$27.00$26.90--
$140.00Jul 17$0.00$1.15$0.57--$0.57–$0.57—--9
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$123.00Jul 2$0.80$1.45$1.13$1.88 06/25$1.13–$12.10$1.13--
$122.00Jul 2$0.30$0.70$0.50$4.90 06/23$0.50–$11.15$0.50--
$124.00Jul 2$0.50$2.30$1.40$5.20 06/22$1.40–$13.00$1.40--
$124.00Jul 10$2.40$2.95$2.68$3.50 06/26$2.68–$13.10$2.68--
$125.00Jul 2$1.65$3.10$2.38$5.80 06/17$2.38–$13.90$2.38--
$125.00Jul 17$3.70$4.30$4.00$5.70 06/16$4.00–$14.15$4.00--
$125.00Aug 21$6.20$6.80$6.50$7.20 06/26$6.50–$15.45$6.50--
$125.00Sep 18$7.20$8.50$7.85$8.00 06/25$7.85–$16.05$7.85--
$125.00Jan 15$10.00$12.50$11.25$11.70 06/17$11.25–$18.20$11.25--
$125.00Mar 19$11.70$13.80$12.75$20.00 05/06$12.75–$19.65$12.75--
$125.00Jan 21$15.00$20.00$17.50$28.64 05/19$17.20–$23.00$17.50--
$120.00Jul 2$0.05$0.25$0.15$2.01 06/15$0.15–$9.35$0.15--
$120.00Jul 10$0.65$1.20$0.93$1.49 06/25$0.93–$9.80$0.93--
$120.00Jul 17$1.40$1.90$1.65$2.18 06/26$1.65–$10.20$1.65--
$120.00Aug 21$3.70$4.30$4.00$5.00 06/25$4.00–$11.70$4.00--
$120.00Sep 18$4.60$5.30$4.95$6.00 06/25$4.95–$12.20$4.95--
$120.00Jan 15$7.70$10.20$8.95$9.02 06/25$8.95–$15.00$8.95--
$120.00Mar 19$9.40$11.60$10.50$16.90 05/06$10.50–$16.70$10.50--
$120.00Jan 21$12.50$17.50$15.00$23.30 04/29$14.80–$20.25$15.00--
$119.00Jul 2$0.05$1.15$0.60$2.95 06/18$0.28–$8.70$0.60--
$119.00Jul 10$0.65$1.30$0.98$1.70 06/26$0.98–$9.05$0.986
$119.00Jul 17$1.15$1.50$1.33$3.60 06/23$1.33–$4.00$1.33--
$127.00Jul 2$3.40$5.30$4.35$7.20 06/17$4.35–$15.45$4.35--
$118.00Jul 2$0.00$0.15$0.08$5.30 06/11$0.08–$7.75$0.08--
$118.00Jul 10$0.40$0.70$0.55$1.42 06/25$0.55–$8.30$0.55--
$118.00Jul 17$0.05$1.25$0.65$3.70 06/23$0.65–$3.03$0.65--
$117.00Jul 10$0.00$0.55$0.28$1.45 06/24$0.28–$7.55$0.28--
$117.00Jul 17$0.30$1.05$0.68$3.00 06/23$0.68–$2.60$0.68--
$117.00Jul 31$0.80$3.70$2.25$2.13 06/25$2.25–$5.50$2.13--
$117.00Aug 7$0.90$3.90$2.40$2.65 06/25$2.40–$3.22$2.40--
$116.00Jul 2$0.00$0.10$0.05$0.33 06/26$0.05–$6.55$0.05--
$116.00Jul 10$0.00$0.45$0.23$2.15 06/18$0.23–$7.15$0.23--
$116.00Jul 17$0.35$0.95$0.65$2.85 06/23$0.65–$2.35$0.65--
$116.00Aug 7$0.75$4.00$2.38$2.39 06/26$2.38–$2.95$2.38--
$130.00Dec 18$11.60$14.00$12.80$14.50 06/24$12.80–$21.80$12.80--
$115.00Jul 17$0.30$1.55$0.93$0.82 06/26$0.70–$6.65$0.82--
$115.00Aug 21$1.80$3.30$2.55$3.55 06/15$2.38–$8.60$2.55--
$115.00Sep 18$3.00$3.60$3.30$4.20 06/25$3.30–$9.30$3.30--
$115.00Dec 18$5.30$7.30$6.30$7.90 06/23$6.30–$11.80$6.30--
$115.00Jan 15$5.90$8.10$7.00$10.52 06/11$7.00–$12.20$7.00--
$115.00Jan 21$10.50$15.50$13.00$13.22 06/25$13.00–$17.85$13.00--
$114.00Jul 10$0.00$0.30$0.15$1.19 06/22$0.15–$5.70$0.15--
$113.00Jul 2$0.00$0.95$0.48$0.84 06/23$0.10–$4.65$0.48--
$113.00Jul 10$0.05$0.25$0.15$0.97 06/22$0.15–$5.15$0.15--
$113.00Jul 17$0.05$0.60$0.33$1.70 06/23$0.33–$1.83$0.33--
$112.00Jul 17$0.00$0.50$0.25$1.40 06/23$0.25–$1.53$0.25--
$112.00Jul 24$0.00$0.80$0.40$1.69 06/22$0.40–$4.80$0.40--
$111.00Jul 2$0.00$2.15$1.08$1.80 06/09$0.08–$3.53$1.08--
$111.00Jul 24$0.00$0.70$0.35$1.47 06/22$0.35–$4.30$0.35--
$110.00Jul 10$0.00$0.15$0.08$0.70 06/16$0.08–$3.65$0.08--
$110.00Jul 17$0.05$0.40$0.23$0.45 06/25$0.23–$4.30$0.23--
$110.00Jul 24$0.00$0.65$0.33$1.86 06/22$0.33–$3.90$0.33--
$110.00Jul 31$0.00$2.45$1.23$1.10 06/25$1.13–$3.03$1.10--
$110.00Aug 21$1.25$1.65$1.45$1.97 06/25$1.45–$6.05$1.45--
$110.00Sep 18$1.95$2.40$2.17$3.30 06/24$2.17–$7.00$2.17--
$110.00Jan 15$4.30$6.50$5.40$5.70 06/25$5.40–$10.00$5.4045
$110.00Jan 21$9.00$13.10$11.05$12.30 06/22$11.05–$15.15$11.05--
$109.00Jul 2$0.00$2.15$1.08$1.51 06/10$0.08–$2.72$1.08--
$109.00Jul 10$0.00$0.10$0.05$1.76 06/10$0.05–$3.30$0.05--
$108.00Jul 2$0.00$2.15$1.08$1.27 06/10$0.35–$2.55$1.08--
$108.00Jul 10$0.00$0.10$0.05$1.31 06/10$0.05–$2.95$0.05--
$108.00Jul 17$0.00$0.30$0.15$0.76 06/22$0.15–$1.30$0.15--
$107.00Jul 10$0.00$0.20$0.10$1.10 06/10$0.10–$2.58$0.10--
$107.00Jul 17$0.00$0.25$0.13$0.35 06/26$0.13–$0.88$0.13--
$106.00Jul 10$0.00$0.05$0.03$1.36 06/09$0.03–$2.35$0.03--
$106.00Jul 17$0.00$0.20$0.10$0.47 06/22$0.10–$0.75$0.10--
$105.00Jul 17$0.00$0.20$0.10$0.45 06/23$0.10–$2.35$0.10--
$105.00Aug 21$0.45$1.05$0.75$1.03 06/25$0.75–$4.10$0.75--
$105.00Sep 18$1.25$1.50$1.38$1.80 06/15$1.38–$4.80$1.38--
$105.00Dec 18$2.70$4.40$3.55$9.38 05/01$3.55–$7.55$3.55--
$105.00Jan 15$3.20$5.10$4.15$6.60 06/09$4.15–$7.95$4.15--
$105.00Mar 19$4.10$6.20$5.15$5.40 06/25$5.15–$9.40$5.15--
$105.00Jan 21$7.90$11.40$9.65$12.76 06/04$9.40–$13.10$9.65--
$103.00Jul 24$0.00$0.30$0.15$1.64 06/08$0.15–$2.03$0.15--
$101.00Jul 2$0.00$2.15$1.08$0.52 06/09$0.38–$1.53$0.52--
$100.00Jul 2$0.00$0.95$0.48$0.43 06/09$0.05–$1.43$0.43--
$100.00Jul 17$0.00$0.10$0.05$1.34 06/01$0.05–$1.70$0.05--
$100.00Jul 24$0.00$0.20$0.10$1.25 06/22$0.10–$1.88$0.10--
$100.00Aug 21$0.25$0.65$0.45$0.64 06/26$0.45–$2.55$0.45--
$100.00Sep 18$0.70$1.00$0.85$3.70 06/01$0.85–$3.28$0.85--
$100.00Nov 20$1.65$2.25$1.95$2.24 06/26$1.95–$4.95$1.95--
$100.00Dec 18$1.95$3.40$2.68$2.56 06/25$2.68–$5.30$2.56--
$100.00Jan 15$2.30$4.00$3.15$3.43 06/25$3.15–$6.25$3.15--
$100.00Mar 19$3.10$5.00$4.05$6.94 05/29$4.05–$7.75$4.05--
$100.00Jan 21$6.40$9.90$8.15$9.20 06/23$7.90–$11.60$8.15--
$95.00Jul 2$0.00$2.15$1.08$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$0.40$0.25$0.45 06/26$0.25–$1.65$0.25--
$95.00Sep 18$0.00$0.65$0.33$3.30 05/22$0.33–$2.35$0.33--
$95.00Dec 18$1.10$2.55$1.83$3.90 06/08$1.83–$4.20$1.83--
$95.00Jan 15$1.60$3.10$2.35$4.20 06/04$2.35–$4.80$2.35--
$95.00Jan 21$4.00$9.00$6.50$11.40 05/18$6.25–$9.50$6.50--
$90.00Jul 17$0.00$2.15$1.08$1.30 05/19$0.23–$1.27$1.08--
$90.00Aug 21$0.00$0.30$0.15$0.33 06/25$0.15–$1.70$0.15--
$90.00Nov 20$0.80$1.10$0.95$1.00 06/15$0.95–$2.88$0.95--
$90.00Dec 18$0.90$2.95$1.93$1.46 06/15$1.53–$3.30$1.46--
$90.00Jan 15$1.15$3.60$2.38$2.14 06/25$1.95–$3.73$2.14--
$90.00Jan 21$3.00$8.00$5.50$6.11 06/23$5.50–$8.00$5.50--
$85.00Jul 17$0.00$2.15$1.08$0.33 06/15$0.20–$1.10$0.33--
$75.00Jan 21$1.20$4.10$2.65--$2.65–$2.65—$1.207

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 815
Total Puts 50
Put/Call Ratio 0.06
Net Difference 765

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,616
Total Puts 827
Average Put/Call Ratio 0.30
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