Tour v290
PPG
PPG INDS INC
$125.33 +2.22%
(7/1 18:53) ◀
|
Thursday, July 2, 2026 (6:52pm)
January 2026
|
▶ (7/6 18:51)
◀ 7/2 18:52 ▶

Option Volume

Detail
ℹ
Current (07/02) 259
Calls: 196 (76%)
Puts: 63 (24%)
Prior (07/01) 865
Calls: 815 (94%)
Puts: 50 (6%)
Current vs Prior -70.06%
Calls: -75.95% (Calls)
Puts: +26.00% (Puts)
Prior 7-Day Total 7,822
Calls: 7,073 (90%)
Puts: 749 (10%)
Prior 7-Day Average 1,117
Calls: 1,010 (90%)
Puts: 107 (10%)
Current vs Prior 7-Day Avg -76.82%
Calls: -80.60%
Puts: -41.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $302.9K
Calls: $290.8K (96%)
Puts: $12.1K (4%)
Prior (07/01) $3.16M
Calls: $3.10M (98%)
Puts: $58.0K (2%)
Current vs Prior -90.40%
Calls: -90.61%
Puts: -79.13%
Prior 7-Day Total $14.10M
Calls: $13.87M (98%)
Puts: $237.7K (2%)
Prior 7-Day Average $2.01M
Calls: $1.98M (98%)
Puts: $34.0K (2%)
Current vs Prior 7-Day Avg -84.96%
Calls: -85.32%
Puts: -64.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.32
Prior (07/01) 0.06
Current vs Prior +423.93%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +25.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 2,244
Calls: 2,117 (94%)
Puts: 127 (6%)
Prior (07/01) 5,209
Calls: 5,145 (99%)
Puts: 64 (1%)
Current vs Prior -56.92%
Prior 7-Day Total 16,087
Calls: 15,768 (95%)
Puts: 917 (5%)
Prior 7-Day Average 2,298
Calls: 2,252 (95%)
Puts: 131 (5%)
Current vs Prior 7-Day Avg -2.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.68% | 3.61%4.33% | 11.25%
Prior 2.06% | 4.36%-- | --
Current vs Prior +75.16% | -0.71%-- | --
Prior 7-Day Avg 2.85% | 4.18%-- | --
Current vs 7-Day Avg +26.71% | +3.64%-- | --
Prior 7-Day Eod 2.06% | 4.36%-- | --
Current vs 7-Day Eod +75.16% | -0.71%-- | --
Sentiment BEARISH--

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 39.92% | 25.63%
Calls: 62.86% | 23.23%
Puts: 25.47% | 31.21%
Current vs 7-Day Avg -63.78% | -37.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($290.8K) vs puts ($12.1K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (196 calls vs 63 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 13 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 1010.6012.90$11.7519.6%111.0024
$115.00Jul 179.5011.10$10.3015.5%80.96106
$125.00Jul 20.000.90$0.45200.0%40.946
$124.00Jul 20.001.90$0.95200.0%320.8834
$116.00Jul 107.6010.00$8.8027.3%10.86--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 24.006.60$5.3049.1%20.74--
$129.00Jul 23.405.80$4.6052.2%20.71--
$127.00Jul 21.053.80$2.42113.6%10.631

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 140, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 20.001.90$0.95200.0%320.8834
$124.00Jul 101.303.00$2.1579.1%170.5615
$113.00Jul 1010.6012.90$11.7519.6%111.0024
$132.00Jul 100.050.45$0.25160.0%80.10--
$115.00Jul 179.5011.10$10.3015.5%80.96106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.653.60$2.13138.5%160.39--
$116.00Jul 170.001.50$0.75200.0%60.1533
$124.00Jul 20.000.15$0.08187.5%50.125
$119.00Jul 100.151.40$0.77162.3%30.20--
$120.00Jul 20.002.20$1.10200.0%20.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1183.7%, max 4332.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 2Jul 171241.0%28.0%4332.1%9107
$124.00Jul 2Jul 10131.0%31.0%322.6%4949
$130.00Jul 10Aug 745.0%29.0%55.2%3--
$125.00Jul 2Jul 1730.0%24.0%25.0%56
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 25.67, avg 5.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$130.00Jul 10$0.15$3.85$0.1525.67$126.15
$124.00$125.00Jul 2$0.50$0.50$0.501.00$124.50
$130.00$132.00Jul 10$1.08$0.92$1.080.85$131.08
$125.00$126.00Jul 10$0.65$0.35$0.650.54$125.65
$120.00$125.00Jul 17$3.27$1.73$3.270.53$123.27
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$117.00Jul 10$0.27$1.73$0.276.41$118.73
$123.00$116.00Jul 17$1.38$5.62$1.384.07$121.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 17.00, avg 4.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$124.00Jul 2$8.50$8.50$0.5017.00$123.50
$122.00$124.00Jul 10$1.85$1.85$0.1512.33$123.85
$115.00$120.00Jul 17$4.45$4.45$0.558.09$119.45
$116.00$122.00Jul 10$4.80$4.80$1.204.00$120.80
$120.00$125.00Jul 17$3.27$3.27$1.731.89$123.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$125.00Jul 2$1.57$1.57$0.433.65$125.43
$125.00$124.00Jul 2$0.77$0.77$0.233.35$124.23
$130.00$129.00Jul 2$0.70$0.70$0.302.33$129.30
$123.00$116.00Jul 17$1.38$1.38$5.620.25$121.62
$119.00$117.00Jul 10$0.27$0.27$1.730.16$118.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.22, cheapest $0.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 2Jul 17$0.851241.0%28.0%
$130.00Jul 10Aug 7$1.1545.0%29.0%
$124.00Jul 2Jul 10$1.20131.0%31.0%
$125.00Jul 2Jul 10$1.6830.0%32.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 0.82% of stock, avg 0.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 2$0.95$0.08$1.03$122.97$125.030.82%
$125.00Jul 2$0.45$0.85$1.30$123.70$126.301.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.60% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$132.00$117.00Jul 10$0.25$0.50$0.75$116.25$132.75
$132.00$119.00Jul 10$0.25$0.77$1.02$117.98$133.02
$130.00$117.00Jul 10$1.33$0.50$1.83$115.17$131.83
$128.00$116.00Jul 17$1.10$0.75$1.85$114.15$129.85
$126.00$117.00Jul 10$1.48$0.50$1.98$115.02$127.98
$130.00$119.00Jul 10$1.33$0.77$2.10$116.90$132.10
$126.00$119.00Jul 10$1.48$0.77$2.25$116.75$128.25
$125.00$117.00Jul 10$2.13$0.50$2.63$114.37$127.63
$125.00$119.00Jul 10$2.13$0.77$2.90$116.10$127.90
$128.00$123.00Jul 17$1.10$2.13$3.23$119.77$131.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.08, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
117/119130/132Jul 10$1.35$0.652.08$117.65$131.35
117/119125/126Jul 10$0.92$1.080.85$118.08$125.92
116/123127/128Jul 17$2.88$4.120.70$120.12$129.88
117/119126/130Jul 10$0.42$3.580.12$118.58$126.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.24, cheapest $0.61)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$1.18$3.823.24
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$125.00$127.00$129.00Jul 2$0.61$1.392.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 17-$1.40$3.60
$126.00$130.001:2Jul 10-$1.18$2.82
$122.00$124.001:2Jul 10-$0.30$1.70
$125.00$126.001:2Jul 10-$0.83$0.17
$116.00$122.001:2Jul 10$0.80$5.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$124.00$120.001:2Jul 2-$2.12$1.88
$119.00$117.001:2Jul 10-$0.23$1.77
$129.00$127.001:2Jul 2-$0.24$1.76
$123.00$116.001:2Jul 17$0.63$6.37
$127.00$125.001:2Jul 2$0.72$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.24%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 7$1.550.343.7%1.24%4.96%1--
$127.00Jul 17$1.500.421.3%1.20%2.53%21
$126.00Jul 10$0.650.400.5%0.52%1.05%1--
$128.00Jul 17$0.450.312.1%0.36%2.49%2--

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 986 vol/day, 200 traded recently)

PPG averages only 986 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 $115.00 07-17 call last traded $9.40 on 07/02 (now $9.50/$11.10) — try a limit near $9.50. Also watch the $113.00 07-10 call last traded $11.50 on 07/02 (now $10.60/$12.90) — try a limit near $11.50; the $130.00 09-18 call last traded $4.30 on 07/02 (now $3.90/$5.00) — try a limit near $4.30. Most tradeable put: the $120.00 08-21 put last traded $3.70 on 07/02 (now $2.80/$3.40) — try a limit near $3.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 10$1.30$2.95$2.13$2.00 07/02$0.68–$2.88$2.006
$125.00Jul 17$2.05$3.10$2.58$2.75 07/02$1.25–$3.10$2.58--
$125.00Jul 24$2.05$3.70$2.88$2.50 06/26$1.45–$3.88$2.50--
$125.00Jul 31$3.50$4.80$4.15$3.25 06/18$2.55–$4.35$3.50--
$125.00Aug 21$5.00$5.70$5.35$4.67 07/02$2.58–$5.35$5.00--
$125.00Sep 18$6.10$7.10$6.60$6.10 06/25$3.33–$6.60$6.10--
$125.00Nov 20$8.60$10.10$9.35$8.37 07/01$5.45–$9.50$8.60--
$125.00Dec 18$9.30$12.30$10.80$9.90 07/01$6.20–$10.80$9.90--
$125.00Jan 15$10.00$13.30$11.65$8.90 06/24$6.80–$11.65$10.00--
$125.00Mar 19$11.90$14.30$13.10$11.95 07/01$8.60–$13.10$11.95--
$125.00Jan 21$18.00$22.50$20.25$17.12 06/22$14.25–$20.25$18.00--
$126.00Jul 10$0.65$2.30$1.48$1.50 07/02$0.78–$2.55$1.48--
$126.00Jul 17$0.95$3.00$1.98$1.14 06/23$0.80–$2.15$1.14--
$126.00Jul 24$1.55$3.10$2.33$1.63 06/30$1.35–$3.47$1.63--
$124.00Jul 10$1.30$3.00$2.15$2.01 07/02$1.02–$3.18$2.0115
$124.00Jul 17$1.40$4.20$2.80$3.60 06/25$1.50–$2.97$2.80--
$124.00Jul 31$3.60$5.30$4.45$2.65 06/23$2.68–$5.05$3.60--
$127.00Jul 17$1.50$3.70$2.60$1.65 07/02$0.90–$2.60$1.651
$123.00Jul 10$2.00$4.40$3.20$1.80 07/01$0.90–$3.60$2.00--
$123.00Jul 17$2.00$4.90$3.45$3.10 07/01$1.70–$3.50$3.10--
$123.00Jul 24$3.20$6.00$4.60$2.60 06/26$2.13–$4.75$3.20--
$123.00Jul 31$4.30$7.10$5.70$4.86 06/16$3.08–$5.70$4.86--
$128.00Jul 17$0.45$1.75$1.10$1.35 07/02$0.88–$1.95$1.10--
$128.00Aug 7$2.15$4.10$3.13$2.52 06/29$2.40–$3.65$2.52--
$122.00Jul 10$2.70$5.30$4.00$2.90 07/02$1.30–$4.05$2.9014
$122.00Jul 17$2.60$5.30$3.95$3.00 06/22$1.98–$4.00$3.00--
$122.00Jul 24$4.00$6.70$5.35$4.00 06/12$2.20–$5.35$4.00--
$129.00Jul 10$0.10$1.85$0.98$0.10 07/01$0.43–$1.58$0.10--
$129.00Jul 24$0.40$1.90$1.15$1.15 06/30$0.75–$1.98$1.15--
$129.00Jul 31$1.40$2.95$2.17$2.04 06/30$1.48–$2.40$2.04--
$121.00Jul 10$3.50$5.30$4.40$3.38 07/01$1.20–$4.60$3.50--
$121.00Jul 17$4.50$6.00$5.25$3.40 06/29$2.42–$5.25$4.50--
$121.00Jul 24$4.80$7.50$6.15$3.90 06/30$2.30–$6.15$4.80--
$130.00Jul 10$0.00$2.65$1.33$0.40 07/02$0.45–$1.63$0.40--
$130.00Jul 17$0.70$2.95$1.83$0.87 07/01$0.65–$1.83$0.87--
$130.00Jul 24$0.85$1.70$1.27$1.42 06/25$0.70–$2.05$1.27--
$130.00Jul 31$1.55$2.70$2.13$2.10 06/16$1.28–$2.50$2.10--
$130.00Aug 7$1.55$3.40$2.48$0.60 07/02$1.95–$2.93$1.55--
$130.00Aug 21$2.85$3.50$3.18$2.56 07/01$1.65–$3.48$2.85--
$130.00Sep 18$3.90$5.00$4.45$4.30 07/02$2.30–$4.45$4.30357
$130.00Nov 20$5.70$8.80$7.25$5.40 06/22$4.05–$7.25$5.70--
$130.00Dec 18$6.00$9.40$7.70$5.60 06/23$4.75–$7.80$6.00--
$130.00Jan 15$7.70$9.60$8.65$6.70 06/23$5.40–$8.65$7.70--
$130.00Mar 19$9.40$12.80$11.10$8.50 06/18$6.90–$11.10$9.40--
$130.00Jan 21$15.50$19.50$17.50$12.50 06/11$12.25–$17.50$15.50--
$120.00Jul 10$5.00$6.40$5.70$3.80 07/01$1.27–$5.70$5.00--
$120.00Jul 17$5.10$6.60$5.85$5.28 07/02$2.25–$5.85$5.28922
$120.00Jul 24$5.60$8.30$6.95$4.50 06/30$2.83–$6.95$5.60--
$120.00Jul 31$6.30$9.00$7.65$5.84 06/17$4.05–$7.65$6.30--
$120.00Aug 21$7.60$9.00$8.30$6.10 06/29$3.90–$8.30$7.60--
$120.00Sep 18$7.90$10.20$9.05$8.96 07/01$4.90–$9.05$8.96--
$120.00Nov 20$11.10$13.10$12.10$11.11 07/01$7.05–$12.10$11.11--
$120.00Dec 18$12.40$13.70$13.05$11.80 07/01$7.95–$13.05$12.40--
$120.00Jan 15$12.90$15.00$13.95$11.43 06/18$8.65–$13.95$12.90--
$120.00Mar 19$14.60$17.10$15.85$13.65 06/18$10.95–$15.85$14.60--
$120.00Jan 21$20.50$23.70$22.10$22.13 07/02$16.25–$22.10$22.10--
$119.00Jul 10$5.30$7.10$6.20$3.80 06/30$2.15–$6.20$5.30--
$119.00Jul 24$6.10$8.40$7.25$4.80 06/18$3.00–$7.25$6.10--
$132.00Jul 10$0.05$0.45$0.25$0.30 07/02$0.25–$1.33$0.25--
$118.00Jul 10$6.20$7.80$7.00$4.40 06/29$2.23–$7.00$6.20--
$118.00Jul 17$6.70$8.90$7.80$5.77 06/24$3.85–$7.80$6.70--
$133.00Jul 10$0.00$0.95$0.48$0.50 06/25$0.38–$1.27$0.48--
$133.00Jul 17$0.00$2.60$1.30$0.60 06/24$0.38–$1.45$0.60--
$117.00Jul 10$7.10$9.20$8.15$5.30 06/24$2.60–$8.15$7.10--
$116.00Jul 10$7.60$10.00$8.80$8.70 07/02$2.90–$8.80$8.70--
$116.00Jul 17$8.00$10.20$9.10$5.50 06/23$5.00–$9.10$8.00--
$135.00Jul 17$0.00$1.75$0.88$0.45 06/25$0.33–$1.35$0.45--
$135.00Jul 24$0.00$1.75$0.88$0.79 06/12$0.68–$1.60$0.79--
$135.00Aug 21$1.60$2.15$1.88$1.90 07/02$1.05–$2.13$1.88104
$135.00Sep 18$2.45$3.40$2.93$3.00 07/02$1.63–$3.03$2.93169
$135.00Nov 20$3.80$5.80$4.80$4.70 06/24$3.05–$5.50$4.70--
$135.00Dec 18$5.30$6.70$6.00$6.00 07/02$3.53–$6.00$6.00--
$135.00Jan 15$5.90$7.90$6.90$4.18 06/08$4.20–$6.90$5.90--
$135.00Mar 19$7.40$10.10$8.75$6.20 06/23$5.45–$8.75$7.40--
$135.00Jan 21$13.50$17.50$15.50$17.00 07/02$10.65–$15.50$15.50--
$115.00Jul 17$9.50$11.10$10.30$9.40 07/02$3.90–$10.30$9.50106
$115.00Aug 21$10.60$12.70$11.65$10.01 06/24$5.85–$11.65$10.60--
$115.00Sep 18$11.80$13.60$12.70$9.69 06/23$6.85–$12.70$11.80--
$115.00Nov 20$14.20$16.20$15.20$12.74 06/17$9.40–$15.20$14.20--
$115.00Dec 18$14.80$17.00$15.90$15.87 06/15$10.30–$15.90$15.87--
$115.00Jan 15$16.10$18.20$17.15$14.27 06/18$11.30–$17.15$16.10--
$115.00Mar 19$17.60$19.90$18.75$15.16 06/23$13.15–$18.75$17.60--
$115.00Jan 21$23.50$27.40$25.45$17.50 06/03$18.75–$25.45$23.50--
$113.00Jul 10$10.60$12.90$11.75$11.50 07/02$4.35–$11.75$11.5024
$112.00Jul 10$11.60$13.90$12.75$6.05 06/10$5.05–$12.75$11.60--
$112.00Jul 31$12.90$15.90$14.40$12.45 07/01$8.85–$14.40$12.90--
$111.00Jul 31$13.30$16.50$14.90$12.40 06/16$9.70–$14.90$13.30--
$140.00Jul 17$0.00$0.75$0.38$0.15 07/01$0.15–$1.25$0.15--
$140.00Aug 21$0.90$1.80$1.35$1.25 07/02$0.75–$1.75$1.25144
$140.00Sep 18$1.55$2.40$1.98$2.00 06/25$1.20–$2.00$1.98--
$140.00Nov 20$3.30$4.40$3.85$3.20 06/25$2.33–$4.22$3.30--
$140.00Dec 18$3.70$6.30$5.00$3.44 06/22$2.72–$5.00$3.70--
$140.00Jan 15$4.30$6.30$5.30$5.00 06/26$3.30–$5.50$5.00--
$140.00Mar 19$5.80$7.90$6.85$6.30 06/12$4.35–$6.95$6.30--
$110.00Jul 17$13.70$16.10$14.90$11.02 06/18$6.90–$14.90$13.70--
$110.00Aug 21$14.50$16.90$15.70$13.00 06/30$8.55–$15.70$14.50--
$110.00Sep 18$15.30$18.70$17.00$15.85 07/01$9.40–$17.00$15.85--
$110.00Nov 20$17.60$20.10$18.85$17.50 06/16$11.90–$18.85$17.60--
$110.00Dec 18$18.20$20.50$19.35$16.59 06/22$13.05–$19.35$18.20--
$110.00Jan 15$19.10$21.70$20.40$12.50 06/03$14.00–$20.40$19.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$1.50$3.50$2.50$5.70 06/16$2.50–$12.70$2.50--
$125.00Aug 21$4.20$5.40$4.80$5.90 07/02$4.80–$14.25$4.8014
$125.00Sep 18$6.10$7.70$6.90$8.00 06/25$6.90–$14.90$6.90--
$125.00Jan 15$8.60$11.70$10.15$11.70 06/17$10.15–$17.35$10.15--
$125.00Mar 19$10.10$13.80$11.95$20.00 05/06$11.95–$18.80$11.95--
$125.00Jan 21$14.50$19.00$16.75$28.64 05/19$16.75–$22.00$16.75--
$124.00Jul 10$0.40$3.80$2.10$3.50 06/26$2.10–$11.60$2.10--
$123.00Jul 17$0.65$3.60$2.13$2.22 07/02$2.13–$6.45$2.13--
$122.00Jul 17$0.40$2.00$1.20$2.32 07/01$1.20–$5.75$1.20--
$121.00Jul 17$0.75$2.60$1.68$2.85 06/29$1.58–$5.15$1.68--
$121.00Jul 24$0.75$1.75$1.25$3.30 06/30$1.25–$9.45$1.25--
$121.00Jul 31$1.70$2.65$2.17$4.30 06/30$2.17–$7.45$2.17--
$121.00Aug 7$1.30$3.20$2.25$4.52 06/30$2.25–$4.55$2.25--
$130.00Dec 18$11.50$12.50$12.00$14.50 06/24$12.00–$20.45$12.00--
$120.00Jul 10$0.00$2.80$1.40$1.92 06/30$0.93–$8.35$1.40--
$120.00Jul 17$0.20$1.15$0.68$2.80 06/30$0.68–$8.70$0.68--
$120.00Aug 21$2.80$3.40$3.10$3.70 07/02$3.10–$10.40$3.1061
$120.00Sep 18$3.80$4.70$4.25$6.60 06/29$4.25–$11.20$4.25--
$120.00Jan 15$6.30$9.40$7.85$9.90 06/29$7.85–$14.30$7.85--
$120.00Mar 19$7.90$11.20$9.55$16.90 05/06$9.55–$15.90$9.55--
$119.00Jul 10$0.15$1.40$0.77$0.33 07/02$0.77–$7.65$0.33--
$119.00Jul 17$0.50$1.35$0.93$2.10 06/30$0.93–$4.00$0.93--
$118.00Jul 10$0.00$0.50$0.25$1.09 06/30$0.25–$6.90$0.25--
$118.00Jul 17$0.05$1.10$0.58$3.70 06/23$0.58–$3.03$0.58--
$118.00Jul 24$0.70$3.10$1.90$1.47 07/01$1.20–$7.35$1.47--
$117.00Jul 10$0.00$1.00$0.50$0.35 07/02$0.28–$6.10$0.35--
$117.00Jul 17$0.00$1.75$0.88$1.50 06/30$0.68–$2.60$0.88--
$117.00Jul 31$0.95$3.50$2.23$2.13 06/25$2.23–$5.50$2.13--
$117.00Aug 7$1.05$3.90$2.48$2.65 06/25$2.40–$3.22$2.48--
$116.00Jul 10$0.00$2.05$1.02$2.15 06/18$0.23–$5.60$1.02--
$116.00Jul 17$0.00$1.50$0.75$0.67 07/02$0.65–$2.35$0.6733
$116.00Aug 7$0.70$3.50$2.10$2.39 06/26$2.10–$2.95$2.10--
$115.00Jul 10$0.00$1.75$0.88$0.65 06/30$0.18–$4.90$0.65--
$115.00Jul 17$0.00$0.50$0.25$0.82 06/26$0.25–$5.45$0.25--
$115.00Aug 21$1.20$2.20$1.70$3.18 06/30$1.70–$7.50$1.70--
$115.00Sep 18$2.50$3.70$3.10$4.55 06/29$3.10–$8.45$3.10--
$115.00Dec 18$4.90$6.70$5.80$6.02 07/02$5.80–$11.20$5.80--
$115.00Jan 15$5.40$7.50$6.45$10.52 06/11$6.45–$11.75$6.45--
$115.00Jan 21$10.70$13.70$12.20$13.22 06/25$12.20–$17.00$12.20--
$114.00Jul 10$0.00$0.60$0.30$1.19 06/22$0.15–$4.35$0.30--
$114.00Jul 24$0.10$2.95$1.53$1.10 06/30$0.55–$5.35$1.10--
$114.00Jul 31$0.40$1.80$1.10$1.73 06/30$1.10–$4.30$1.10--
$113.00Jul 10$0.00$0.40$0.20$0.97 06/22$0.15–$3.85$0.20--
$113.00Jul 17$0.00$0.85$0.43$1.70 06/23$0.33–$1.83$0.43--
$112.00Jul 17$0.00$1.00$0.50$1.40 06/23$0.25–$1.53$0.50--
$112.00Jul 24$0.00$1.80$0.90$1.69 06/22$0.40–$4.28$0.90--
$111.00Jul 24$0.00$2.60$1.30$1.47 06/22$0.35–$4.05$1.30--
$110.00Jul 10$0.00$1.80$0.90$0.70 06/16$0.08–$2.85$0.70--
$110.00Jul 17$0.00$0.75$0.38$0.45 06/25$0.23–$3.23$0.38--
$110.00Jul 24$0.00$2.55$1.27$1.86 06/22$0.33–$3.65$1.27--
$110.00Jul 31$0.00$1.65$0.83$1.10 06/25$0.83–$3.03$0.83--
$110.00Aug 21$0.35$3.30$1.83$1.25 07/02$1.45–$5.20$1.25--
$110.00Sep 18$1.50$2.35$1.93$2.20 07/01$1.93–$6.10$1.93--
$110.00Jan 15$4.10$6.80$5.45$4.60 07/01$5.40–$9.55$4.60--
$110.00Jan 21$8.90$11.90$10.40$12.30 06/22$10.40–$14.50$10.40--
$109.00Jul 10$0.00$2.10$1.05$1.76 06/10$0.05–$2.45$1.05--
$108.00Jul 10$0.00$0.95$0.48$1.31 06/10$0.05–$2.15$0.48--
$108.00Jul 17$0.00$1.80$0.90$0.76 06/22$0.15–$1.30$0.76--
$107.00Jul 10$0.00$1.70$0.85$1.10 06/10$0.10–$2.08$0.85--
$107.00Jul 17$0.00$1.00$0.50$0.35 06/26$0.13–$0.88$0.35--
$106.00Jul 10$0.00$2.05$1.02$1.36 06/09$0.03–$1.80$1.02--
$106.00Jul 17$0.00$1.80$0.90$0.47 06/22$0.10–$0.90$0.47--
$105.00Jul 17$0.00$1.85$0.93$0.45 06/23$0.10–$1.83$0.45--
$105.00Aug 21$0.35$1.50$0.93$1.20 06/29$0.75–$3.45$0.93--
$105.00Sep 18$1.05$2.40$1.73$1.80 06/15$1.38–$4.25$1.73--
$105.00Jan 15$2.90$5.40$4.15$4.57 06/29$4.15–$7.45$4.15--
$105.00Mar 19$2.85$6.30$4.58$5.40 06/25$4.58–$9.25$4.58--
$105.00Jan 21$7.30$10.40$8.85$12.76 06/04$8.85–$12.75$8.85--
$103.00Jul 24$0.00$0.65$0.33$1.64 06/08$0.15–$1.90$0.33--
$100.00Jul 17$0.00$0.85$0.43$1.34 06/01$0.05–$1.70$0.43--
$100.00Jul 24$0.00$0.45$0.23$1.25 06/22$0.10–$1.88$0.23--
$100.00Aug 21$0.00$1.25$0.63$0.64 06/26$0.45–$2.22$0.63--
$100.00Sep 18$0.50$2.95$1.73$3.70 06/01$0.85–$2.85$1.73--
$100.00Nov 20$0.50$3.70$2.10$2.24 06/26$1.95–$4.55$2.10--
$100.00Dec 18$1.95$3.20$2.58$2.57 07/02$2.58–$5.25$2.57--
$100.00Jan 15$1.30$4.50$2.90$3.43 06/25$2.90–$5.75$2.90--
$100.00Mar 19$2.00$5.60$3.80$6.94 05/29$3.80–$7.50$3.80--
$100.00Jun 17$4.10$6.10$5.10$5.20 07/02$5.10–$6.30$5.10--
$100.00Jan 21$5.80$8.80$7.30$9.20 06/23$7.30–$10.75$7.30--
$95.00Jul 17$0.00$0.30$0.15$0.05 06/15$0.15–$1.35$0.05--
$95.00Aug 21$0.10$0.60$0.35$0.45 06/26$0.25–$1.65$0.35--
$95.00Sep 18$0.15$2.65$1.40$3.30 05/22$0.33–$2.32$1.40--
$95.00Dec 18$1.40$2.50$1.95$3.90 06/08$1.83–$3.95$1.95--
$95.00Jan 15$0.85$4.40$2.63$4.20 06/04$2.35–$4.80$2.63--
$95.00Jan 21$4.00$9.00$6.50$11.40 05/18$6.25–$9.05$6.50--
$90.00Jul 17$0.00$0.25$0.13$0.11 07/02$0.13–$1.13$0.11--
$90.00Aug 21$0.00$2.30$1.15$0.33 06/25$0.15–$1.35$0.33--
$90.00Nov 20$0.70$2.05$1.38$1.00 06/15$0.95–$2.35$1.00--
$90.00Dec 18$0.20$2.40$1.30$1.46 06/15$1.30–$2.75$1.30--
$90.00Jan 15$0.25$3.50$1.88$1.86 06/29$1.88–$3.48$1.86--
$90.00Jan 21$3.30$6.80$5.05$6.11 06/23$5.05–$7.50$5.05--
$85.00Jul 17$0.00$2.15$1.08$0.33 06/15$0.20–$1.10$0.33--
$85.00Aug 21$0.00$0.55$0.28$0.27 06/16$0.10–$1.00$0.27--
$85.00Sep 18$0.00$0.60$0.30$1.10 05/26$0.13–$1.70$0.30--
$85.00Dec 18$0.45$1.55$1.00$1.72 06/11$0.98–$2.25$1.00--
$85.00Mar 19$1.10$3.00$2.05$2.12 06/17$1.85–$3.75$2.05--
$85.00Jan 21$2.00$6.30$4.15$6.90 05/12$4.05–$6.25$4.15--
$80.00Sep 18$0.00$1.05$0.53$1.00 05/21$0.08–$1.35$0.53--
$80.00Dec 18$0.00$1.65$0.83$0.80 06/18$0.60–$2.15$0.80--
$80.00Jan 15$0.00$2.30$1.15$1.53 06/11$0.83–$2.33$1.15--

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 196
Total Puts 63
Put/Call Ratio 0.32
Net Difference 133

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,073
Total Puts 749
Average Put/Call Ratio 0.26
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