Tour v294
PPG
PPG INDS INC
$124.04 -1.03%
$123.00 (-0.84%)🌙
as of 07/06 06:51 PM
(7/2 18:52) ◀
|
Monday, July 6, 2026 (6:51pm)
January 2026
|
▶ (7/7 18:54)
◀ 7/6 18:51 ▶

Option Volume

Detail
ℹ
Current (07/06) 838
Calls: 453 (54%)
Puts: 385 (46%)
Prior (07/02) 259
Calls: 196 (76%)
Puts: 63 (24%)
Current vs Prior +223.55%
Calls: +131.12% (Calls)
Puts: +511.11% (Puts)
Prior 7-Day Total 7,087
Calls: 6,445 (91%)
Puts: 642 (9%)
Prior 7-Day Average 1,181
Calls: 920 (91%)
Puts: 91 (9%)
Current vs Prior 7-Day Avg -29.05%
Calls: -50.80%
Puts: +319.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.69M
Calls: $1.60M (95%)
Puts: $89.7K (5%)
Prior (07/02) $302.9K
Calls: $290.8K (96%)
Puts: $12.1K (4%)
Current vs Prior +459.25%
Calls: +451.70%
Puts: +640.49%
Prior 7-Day Total $14.05M
Calls: $13.84M (99%)
Puts: $205.9K (1%)
Prior 7-Day Average $2.34M
Calls: $1.98M (99%)
Puts: $29.4K (1%)
Current vs Prior 7-Day Avg -27.63%
Calls: -18.85%
Puts: +205.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.85
Prior (07/02) 0.32
Current vs Prior +164.41%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +214.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 5,530
Calls: 5,287 (96%)
Puts: 243 (4%)
Prior (07/02) 2,244
Calls: 2,117 (94%)
Puts: 127 (6%)
Current vs Prior +146.43%
Prior 7-Day Total 14,863
Calls: 14,019 (94%)
Puts: 844 (6%)
Prior 7-Day Average 2,477
Calls: 2,336 (94%)
Puts: 140 (6%)
Current vs Prior 7-Day Avg +123.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.06% | 4.52%4.52% | 11.04%
Prior 3.61% | 4.33%-- | --
Current vs Prior -15.24% | +4.39%-- | --
Prior 7-Day Avg 2.97% | 4.18%-- | --
Current vs 7-Day Avg +3.21% | +8.28%-- | --
Prior 7-Day Eod 3.61% | 4.33%-- | --
Current vs 7-Day Eod -15.24% | +4.39%-- | --
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 35.04% | 24.39%
Calls: 48.49% | 20.22%
Puts: 21.58% | 28.57%
Current vs 7-Day Avg -58.73% | -33.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.60M) vs puts ($89.7K). Massive premium surge with dollar volume up 459% vs prior. Unusually high activity with volume up 224% vs prior - elevated interest. P/C ratio rising 164% - increased hedging/bearish positioning.

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 NEUTRAL
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 -- 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. 21 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 1015.3017.70$16.5014.5%51.00--
$108.00Jul 1014.3016.70$15.5015.5%31.00--
$111.00Jul 1011.3013.80$12.5519.9%21.00--
$113.00Jul 109.4011.70$10.5521.8%11.0021
$112.00Jul 1010.4012.80$11.6020.7%20.95--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1010.3012.90$11.6022.4%20.94--
$136.00Jul 1011.3013.80$12.5519.9%20.90--
$134.00Jul 179.3011.70$10.5022.9%120.89--
$135.00Jul 1710.4012.90$11.6521.5%120.89--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 478, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 172.302.85$2.5821.3%470.5140
$118.00Jul 175.707.40$6.5526.0%160.8417
$119.00Jul 316.109.20$7.6540.5%160.69--
$125.00Jul 171.802.40$2.1028.6%140.453.6K
$126.00Jul 171.401.85$1.6327.6%140.38199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 240.052.65$1.35192.6%1000.19--
$120.00Jul 170.801.20$1.0040.0%890.25118
$116.00Jul 311.152.10$1.6358.3%500.23--
$115.00Jul 310.451.85$1.15121.7%150.18--
$134.00Jul 179.3011.70$10.5022.9%120.89--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 37.0%, max 120.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Jul 10Jul 24116.7%53.1%120.0%3--
$106.00Jul 10Jul 17102.1%52.4%95.0%4--
$126.00Jul 10Jul 1732.3%29.0%11.3%15200
$125.00Jul 10Jul 1732.9%30.0%9.8%223.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 10Jul 1751.0%39.5%29.1%14--
$121.00Jul 10Jul 2434.1%28.5%19.6%14--
$116.00Jul 10Jul 3143.6%36.6%19.2%521
$120.00Jul 10Jul 1735.5%29.8%19.2%90118
$119.00Jul 10Jul 1734.3%31.3%9.4%619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 13.58, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$130.00Jul 10$0.35$3.65$0.3510.43$126.35
$126.00$127.00Jul 17$0.23$0.77$0.233.35$126.23
$125.00$126.00Jul 10$0.37$0.63$0.371.70$125.37
$125.00$126.00Jul 17$0.47$0.53$0.471.13$125.47
$124.00$125.00Jul 17$0.48$0.52$0.481.08$124.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$114.00Jul 24$0.48$6.52$0.4813.58$120.52
$120.00$119.00Jul 17$0.15$0.85$0.155.67$119.85
$121.00$120.00Jul 10$0.17$0.83$0.174.88$120.83
$122.00$121.00Jul 10$0.18$0.82$0.184.56$121.82
$120.00$119.00Jul 10$0.20$0.80$0.204.00$119.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 14.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$118.00Jul 17$11.20$11.20$0.8014.00$117.20
$113.00$122.00Jul 10$7.65$7.65$1.355.67$120.65
$102.00$103.00Jul 24$0.85$0.85$0.155.67$102.85
$118.00$123.00Jul 17$3.37$3.37$1.632.07$121.37
$123.00$124.00Jul 17$0.60$0.60$0.401.50$123.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$122.00Jul 10$10.77$10.77$2.234.83$124.23
$134.00$123.00Jul 17$8.40$8.40$2.603.23$125.60
$116.00$115.00Jul 31$0.48$0.48$0.520.92$115.52
$123.00$120.00Jul 17$1.10$1.10$1.900.58$121.90
$118.00$117.00Jul 10$0.25$0.25$0.750.33$117.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.71, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 10Jul 17$0.25102.1%52.4%
$103.00Jul 10Jul 24$0.65116.7%53.1%
$126.00Jul 10Jul 17$0.8032.3%29.0%
$125.00Jul 10Jul 17$0.9032.9%30.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 10Jul 17$0.0551.0%39.5%
$120.00Jul 10Jul 17$0.5235.5%29.8%
$119.00Jul 10Jul 17$0.5734.3%31.3%
$121.00Jul 10Jul 24$1.1834.1%28.5%
$116.00Jul 10Jul 31$1.4543.6%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.01% of stock, avg 3.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$122.00Jul 10$2.90$0.83$3.73$118.27$125.733.01%
$123.00Jul 17$3.18$2.10$5.28$117.72$128.284.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.61% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$119.00Jul 10$0.48$0.28$0.76$118.24$130.76
$130.00$118.00Jul 10$0.48$0.43$0.91$117.09$130.91
$130.00$120.00Jul 10$0.48$0.48$0.96$119.04$130.96
$126.00$119.00Jul 10$0.83$0.28$1.11$117.89$127.11
$130.00$121.00Jul 10$0.48$0.65$1.13$119.87$131.13
$126.00$118.00Jul 10$0.83$0.43$1.26$116.74$127.26
$126.00$120.00Jul 10$0.83$0.48$1.31$118.69$127.31
$130.00$122.00Jul 10$0.48$0.83$1.31$120.69$131.31
$125.00$119.00Jul 10$1.20$0.28$1.48$117.52$126.48
$126.00$121.00Jul 10$0.83$0.65$1.48$119.52$127.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.00, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
119/120123/124Jul 17$0.75$0.253.00$119.25$123.75
117/118122/125Jul 10$1.95$1.051.86$116.05$123.95
119/120122/125Jul 10$1.90$1.101.73$118.10$123.90
119/120124/125Jul 17$0.63$0.371.70$119.37$124.63
120/121122/125Jul 10$1.87$1.131.65$119.13$123.87
117/118125/126Jul 10$0.62$0.381.63$117.38$125.62
119/120125/126Jul 17$0.62$0.381.63$119.38$125.62
119/120125/126Jul 10$0.57$0.431.33$119.43$125.57
121/122125/126Jul 10$0.55$0.451.22$121.45$125.55
120/121125/126Jul 10$0.54$0.461.17$120.46$125.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.33, cheapest $0.12)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$123.00$124.00$125.00Jul 17$0.12$0.887.33
$125.00$126.00$127.00Jul 17$0.24$0.763.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$116.00$117.00$118.00Jul 10$0.25$0.753.00
$118.00$119.00$120.00Jul 10$0.35$0.651.86

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 $-0.87, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$130.001:2Jul 10-$0.13$3.87
$125.00$126.001:2Jul 10-$0.46$0.54
$106.00$118.001:2Jul 17$4.65$7.35
$118.00$123.001:2Jul 17$0.19$4.81
$113.00$122.001:2Jul 10$4.75$4.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$114.001:2Jul 24-$0.87$6.13
$120.00$119.001:2Jul 10-$0.08$0.92
$117.00$116.001:2Jul 10-$0.18$0.82
$121.00$120.001:2Jul 10-$0.31$0.69
$122.00$121.001:2Jul 10-$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.45%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Jul 17$1.800.450.8%1.45%2.23%143.6K
$126.00Jul 17$1.400.381.6%1.13%2.71%14199
$127.00Jul 17$1.100.332.4%0.89%3.27%10--
$125.00Jul 10$1.000.410.8%0.81%1.58%8--
$126.00Jul 10$0.600.311.6%0.48%2.06%11
$130.00Jul 10$0.100.164.8%0.08%4.89%44

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, 199 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 $120.00 12-18 call last traded $11.80 on 07/01 (now $10.90/$12.70) — try a limit near $11.80. Also watch the $123.00 07-17 call last traded $3.10 on 07/01 (now $2.85/$3.50) — try a limit near $3.10; the $124.00 07-17 call last traded $3.60 on 06/25 (now $2.30/$2.85) — try a limit near $2.58. Most tradeable put: the $120.00 08-21 put last traded $3.70 on 07/02 (now $3.30/$3.70) — try a limit near $3.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$124.00Jul 10$1.45$1.80$1.63$2.01 07/02$1.02–$3.18$1.63--
$124.00Jul 17$2.30$2.85$2.58$3.60 06/25$1.50–$2.97$2.5840
$124.00Jul 31$4.00$4.50$4.25$2.65 06/23$2.68–$5.05$4.00--
$125.00Jul 10$1.00$1.40$1.20$2.00 07/02$0.68–$2.88$1.20--
$125.00Jul 17$1.80$2.40$2.10$2.75 07/02$1.25–$3.10$2.103.6K
$125.00Jul 24$2.40$2.90$2.65$2.50 06/26$1.45–$3.88$2.50--
$125.00Jul 31$2.45$4.00$3.23$3.25 06/18$2.55–$4.35$3.23--
$125.00Aug 21$4.60$4.90$4.75$4.67 07/02$2.58–$5.35$4.67--
$125.00Sep 18$5.70$6.80$6.25$6.10 06/25$3.33–$6.60$6.10--
$125.00Nov 20$8.10$10.20$9.15$8.37 07/01$5.45–$9.50$8.37--
$125.00Dec 18$8.90$11.10$10.00$9.90 07/01$6.20–$10.80$9.90--
$125.00Jan 15$9.60$12.30$10.95$8.90 06/24$6.80–$11.65$9.60--
$125.00Mar 19$11.20$13.90$12.55$11.95 07/01$8.60–$13.10$11.95--
$125.00Jan 21$17.70$20.90$19.30$17.12 06/22$14.25–$20.25$17.70--
$123.00Jul 10$2.00$2.40$2.20$1.80 07/01$0.90–$3.60$2.00--
$123.00Jul 17$2.85$3.50$3.18$3.10 07/01$1.70–$3.50$3.107
$123.00Jul 24$3.50$4.00$3.75$2.60 06/26$2.13–$4.75$3.50--
$123.00Jul 31$4.50$5.00$4.75$4.86 06/16$3.08–$5.70$4.75--
$126.00Jul 10$0.60$1.05$0.83$1.50 07/02$0.78–$2.55$0.831
$126.00Jul 17$1.40$1.85$1.63$1.14 06/23$0.80–$2.15$1.40199
$126.00Jul 24$2.00$2.50$2.25$1.63 06/30$1.35–$3.47$2.00--
$122.00Jul 10$2.70$3.10$2.90$2.90 07/02$1.30–$4.05$2.90--
$122.00Jul 17$3.50$4.10$3.80$3.00 06/22$1.98–$4.00$3.50--
$122.00Jul 24$4.10$4.60$4.35$4.00 06/12$2.20–$5.35$4.10--
$127.00Jul 17$1.10$1.70$1.40$1.65 07/02$0.90–$2.60$1.40--
$121.00Jul 10$2.35$4.30$3.33$3.38 07/01$1.20–$4.60$3.33--
$121.00Jul 17$4.20$4.70$4.45$3.40 06/29$2.42–$5.25$4.20--
$121.00Jul 24$4.80$5.50$5.15$3.90 06/30$2.30–$6.15$4.80--
$128.00Jul 17$0.85$1.40$1.13$1.35 07/02$0.88–$1.95$1.13--
$128.00Aug 7$1.35$4.20$2.78$2.52 06/29$2.40–$3.65$2.52--
$120.00Jul 10$3.40$4.70$4.05$3.80 07/01$1.27–$5.70$3.80--
$120.00Jul 17$4.10$5.40$4.75$5.28 07/02$2.25–$5.85$4.75--
$120.00Jul 24$3.60$7.00$5.30$4.50 06/30$2.83–$6.95$4.50--
$120.00Jul 31$6.00$7.30$6.65$5.84 06/17$4.05–$7.65$6.00--
$120.00Aug 21$7.40$8.50$7.95$6.10 06/29$3.90–$8.30$7.40--
$120.00Sep 18$7.60$9.60$8.60$8.96 07/01$4.90–$9.05$8.60--
$120.00Nov 20$10.20$12.90$11.55$11.11 07/01$7.05–$12.10$11.11--
$120.00Dec 18$10.90$12.70$11.80$11.80 07/01$7.95–$13.05$11.8036
$120.00Jan 15$12.10$14.30$13.20$11.43 06/18$8.65–$13.95$12.10--
$120.00Mar 19$14.00$16.70$15.35$13.65 06/18$10.95–$15.85$14.00--
$120.00Jan 21$20.60$23.30$21.95$22.13 07/02$16.25–$22.10$21.95--
$129.00Jul 10$0.20$0.50$0.35$0.10 07/01$0.35–$1.58$0.20--
$129.00Jul 24$0.85$1.55$1.20$1.15 06/30$0.75–$1.98$1.15--
$129.00Jul 31$1.05$2.45$1.75$2.04 06/30$1.48–$2.40$1.75--
$119.00Jul 10$4.20$6.00$5.10$3.80 06/30$2.15–$6.20$4.20--
$119.00Jul 24$4.40$8.40$6.40$4.80 06/18$3.00–$7.25$4.80--
$130.00Jul 10$0.10$0.85$0.48$0.40 07/02$0.45–$1.63$0.404
$130.00Jul 17$0.20$0.95$0.57$0.87 07/01$0.57–$1.83$0.57--
$130.00Jul 24$0.65$1.35$1.00$1.42 06/25$0.70–$2.05$1.00--
$130.00Jul 31$1.45$3.30$2.38$2.10 06/16$1.28–$2.50$2.10--
$130.00Aug 7$0.85$3.90$2.38$0.60 07/02$1.95–$2.93$0.85--
$130.00Aug 21$2.60$3.10$2.85$2.56 07/01$1.65–$3.48$2.60--
$130.00Sep 18$3.60$4.80$4.20$4.30 07/02$2.30–$4.45$4.20--
$130.00Nov 20$5.90$7.00$6.45$5.40 06/22$4.05–$7.25$5.90--
$130.00Dec 18$6.60$8.90$7.75$5.60 06/23$4.75–$7.80$6.601.1K
$130.00Jan 15$7.40$10.10$8.75$6.70 06/23$5.40–$8.75$7.40--
$130.00Mar 19$9.10$11.80$10.45$8.50 06/18$6.90–$11.10$9.10--
$130.00Jan 21$14.50$18.40$16.45$12.50 06/11$12.25–$17.50$14.50--
$118.00Jul 10$5.10$6.90$6.00$4.40 06/29$2.23–$7.00$5.10--
$118.00Jul 17$5.70$7.40$6.55$5.77 06/24$3.85–$7.80$5.7717
$117.00Jul 10$5.50$7.90$6.70$5.30 06/24$2.60–$8.15$5.50--
$132.00Jul 10$0.00$0.35$0.18$0.30 07/02$0.18–$1.33$0.18--
$116.00Jul 10$6.30$8.90$7.60$8.70 07/02$2.90–$8.80$7.60--
$116.00Jul 17$7.10$9.30$8.20$5.50 06/23$5.00–$9.10$7.10--
$133.00Jul 10$0.00$0.15$0.08$0.50 06/25$0.08–$1.27$0.08--
$133.00Jul 17$0.00$0.75$0.38$0.60 06/24$0.38–$1.45$0.38--
$115.00Jul 17$8.10$9.70$8.90$9.40 07/02$3.90–$10.30$8.90--
$115.00Aug 21$9.60$12.30$10.95$10.01 06/24$5.85–$11.65$10.01--
$115.00Sep 18$11.00$13.00$12.00$9.69 06/23$6.85–$12.70$11.00--
$115.00Nov 20$13.60$15.30$14.45$12.74 06/17$9.40–$15.20$13.60--
$115.00Dec 18$14.10$16.40$15.25$15.87 06/15$10.30–$15.90$15.25--
$115.00Jan 15$15.10$17.50$16.30$14.27 06/18$11.30–$17.15$15.10--
$115.00Mar 19$16.80$19.20$18.00$15.16 06/23$13.15–$18.75$16.80--
$115.00Jan 21$22.50$26.00$24.25$17.50 06/03$18.75–$25.45$22.50--
$135.00Jul 17$0.00$0.90$0.45$0.45 06/25$0.33–$1.35$0.45--
$135.00Jul 24$0.00$2.55$1.27$0.79 06/12$0.68–$1.60$0.79--
$135.00Aug 21$1.45$1.85$1.65$1.90 07/02$1.05–$2.13$1.65--
$135.00Sep 18$2.30$3.00$2.65$3.00 07/02$1.63–$3.03$2.65169
$135.00Nov 20$4.20$5.20$4.70$4.70 06/24$3.05–$5.50$4.70--
$135.00Dec 18$4.90$7.10$6.00$6.00 07/02$3.53–$6.00$6.00--
$135.00Jan 15$5.60$7.60$6.60$4.18 06/08$4.20–$6.90$5.60--
$135.00Mar 19$7.10$9.80$8.45$6.20 06/23$5.45–$8.75$7.10--
$135.00Jan 21$13.90$15.60$14.75$17.00 07/02$10.65–$15.50$14.75--
$113.00Jul 10$9.40$11.70$10.55$11.50 07/02$4.35–$11.75$10.5521
$112.00Jul 10$10.40$12.80$11.60$6.05 06/10$5.05–$12.75$10.40--
$112.00Jul 31$11.20$14.90$13.05$12.45 07/01$8.85–$14.40$12.45--
$111.00Jul 31$12.10$16.10$14.10$12.40 06/16$9.70–$14.90$12.40--
$110.00Jul 17$12.40$15.10$13.75$11.02 06/18$6.90–$14.90$12.40--
$110.00Aug 21$13.60$15.80$14.70$13.00 06/30$8.55–$15.70$13.60--
$110.00Sep 18$14.50$16.90$15.70$15.85 07/01$9.40–$17.00$15.70--
$110.00Nov 20$17.20$19.80$18.50$17.50 06/16$11.90–$18.85$17.50--
$110.00Dec 18$17.40$20.00$18.70$16.59 06/22$13.05–$19.35$17.40--
$110.00Jan 15$18.00$20.90$19.45$12.50 06/03$14.00–$20.40$18.00--
$110.00Mar 19$20.10$22.60$21.35--$21.35–$21.35—$20.1018
$140.00Jul 17$0.00$0.75$0.38$0.15 07/01$0.15–$1.25$0.15--
$140.00Aug 21$0.80$1.60$1.20$1.25 07/02$0.75–$1.75$1.20--
$140.00Sep 18$1.50$2.15$1.83$2.00 06/25$1.20–$2.00$1.83--
$140.00Nov 20$3.20$3.90$3.55$3.20 06/25$2.33–$4.22$3.20--
$140.00Dec 18$3.50$5.60$4.55$3.44 06/22$2.72–$5.00$3.50--
$140.00Jan 15$4.10$6.10$5.10$5.00 06/26$3.30–$5.50$5.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$124.00Jul 10$1.45$1.90$1.67$3.50 06/26$1.67–$11.60$1.67--
$125.00Jul 17$2.65$3.40$3.03$5.70 06/16$2.50–$12.70$3.03--
$125.00Aug 21$5.60$5.90$5.75$5.90 07/02$4.80–$14.25$5.75--
$125.00Sep 18$6.50$7.80$7.15$8.00 06/25$6.90–$14.90$7.15--
$125.00Jan 15$9.50$11.70$10.60$11.70 06/17$10.15–$17.35$10.60--
$125.00Mar 19$10.80$13.50$12.15$20.00 05/06$11.95–$18.80$12.15--
$125.00Jan 21$15.00$18.60$16.80$28.64 05/19$16.75–$22.00$16.80--
$123.00Jul 17$1.80$2.40$2.10$2.22 07/02$2.10–$6.45$2.1013
$122.00Jul 17$1.40$2.05$1.73$2.32 07/01$1.20–$5.75$1.73--
$121.00Jul 17$1.15$1.70$1.42$2.85 06/29$1.42–$5.15$1.42--
$121.00Jul 24$1.65$2.00$1.83$3.30 06/30$1.25–$9.45$1.83--
$121.00Jul 31$2.45$2.90$2.68$4.30 06/30$2.17–$7.45$2.68--
$121.00Aug 7$2.50$3.50$3.00$4.52 06/30$2.25–$4.55$3.00--
$120.00Jul 10$0.30$0.65$0.48$1.92 06/30$0.48–$8.35$0.48--
$120.00Jul 17$0.80$1.20$1.00$2.80 06/30$0.68–$8.70$1.00118
$120.00Aug 21$3.30$3.70$3.50$3.70 07/02$3.10–$10.40$3.5064
$120.00Sep 18$4.20$5.00$4.60$6.60 06/29$4.25–$11.20$4.60--
$120.00Jan 15$7.30$9.80$8.55$9.90 06/29$7.85–$14.30$8.55--
$120.00Mar 19$8.60$11.20$9.90$16.90 05/06$9.55–$15.90$9.90--
$119.00Jul 10$0.20$0.35$0.28$0.33 07/02$0.28–$7.65$0.288
$119.00Jul 17$0.65$1.05$0.85$2.10 06/30$0.85–$4.00$0.8511
$130.00Dec 18$11.50$13.00$12.25$14.50 06/24$12.00–$20.45$12.25--
$118.00Jul 10$0.15$0.70$0.43$1.09 06/30$0.25–$6.90$0.43--
$118.00Jul 17$0.00$1.05$0.53$3.70 06/23$0.53–$3.03$0.53--
$118.00Jul 24$0.70$1.80$1.25$1.47 07/01$1.20–$7.35$1.25--
$117.00Jul 10$0.10$0.25$0.18$0.35 07/02$0.18–$6.10$0.18--
$117.00Jul 17$0.30$1.85$1.08$1.50 06/30$0.68–$2.60$1.08--
$117.00Jul 31$0.45$2.50$1.48$2.13 06/25$1.48–$5.50$1.48--
$117.00Aug 7$0.65$3.70$2.18$2.65 06/25$2.18–$3.22$2.18--
$116.00Jul 10$0.05$0.30$0.18$2.15 06/18$0.18–$5.60$0.181
$116.00Jul 17$0.20$0.45$0.33$0.67 07/02$0.33–$2.35$0.33--
$116.00Aug 7$0.65$3.60$2.13$2.39 06/26$2.10–$2.95$2.13--
$115.00Jul 10$0.00$0.40$0.20$0.65 06/30$0.18–$4.90$0.20--
$115.00Jul 17$0.05$0.90$0.48$0.82 06/26$0.25–$5.45$0.48--
$115.00Aug 21$2.00$2.30$2.15$3.18 06/30$1.70–$7.50$2.1528
$115.00Sep 18$2.70$4.10$3.40$4.55 06/29$3.10–$8.45$3.40--
$115.00Dec 18$5.10$6.20$5.65$6.02 07/02$5.65–$11.20$5.65--
$115.00Jan 15$5.50$7.80$6.65$10.52 06/11$6.45–$11.75$6.65--
$115.00Jan 21$10.50$15.00$12.75$13.22 06/25$12.20–$17.00$12.75--
$114.00Jul 10$0.00$0.20$0.10$1.19 06/22$0.10–$4.35$0.10--
$114.00Jul 24$0.05$2.65$1.35$1.10 06/30$0.55–$5.35$1.10--
$114.00Jul 31$0.05$2.05$1.05$1.73 06/30$1.05–$4.30$1.05--
$113.00Jul 10$0.00$0.15$0.08$0.97 06/22$0.08–$3.85$0.08--
$113.00Jul 17$0.00$0.75$0.38$1.70 06/23$0.33–$1.83$0.38--
$112.00Jul 17$0.00$0.70$0.35$1.40 06/23$0.25–$1.53$0.35--
$112.00Jul 24$0.00$1.20$0.60$1.69 06/22$0.40–$4.28$0.60--
$111.00Jul 24$0.00$0.95$0.48$1.47 06/22$0.35–$4.05$0.48--
$110.00Jul 10$0.00$0.30$0.15$0.70 06/16$0.08–$2.85$0.15--
$110.00Jul 17$0.00$0.30$0.15$0.45 06/25$0.15–$3.23$0.15--
$110.00Jul 24$0.00$1.10$0.55$1.86 06/22$0.33–$3.65$0.55--
$110.00Jul 31$0.00$1.65$0.83$1.10 06/25$0.83–$3.03$0.83--
$110.00Aug 21$1.20$2.00$1.60$1.25 07/02$1.45–$5.20$1.25--
$110.00Sep 18$1.65$2.30$1.98$2.20 07/01$1.93–$6.10$1.98--
$110.00Jan 15$4.10$5.80$4.95$4.60 07/01$4.95–$9.55$4.60--
$110.00Jan 21$8.50$13.00$10.75$12.30 06/22$10.40–$14.50$10.75--
$109.00Jul 10$0.00$0.25$0.13$1.76 06/10$0.05–$2.45$0.13--
$108.00Jul 10$0.00$0.25$0.13$1.31 06/10$0.05–$2.15$0.13--
$108.00Jul 17$0.00$0.40$0.20$0.76 06/22$0.15–$1.30$0.20--
$107.00Jul 10$0.00$0.25$0.13$1.10 06/10$0.10–$2.08$0.13--
$107.00Jul 17$0.00$0.15$0.08$0.35 06/26$0.08–$0.88$0.08--
$106.00Jul 10$0.00$0.75$0.38$1.36 06/09$0.03–$1.80$0.38--
$106.00Jul 17$0.00$0.35$0.18$0.47 06/22$0.10–$0.90$0.18--
$105.00Jul 17$0.00$0.35$0.18$0.45 06/23$0.10–$1.83$0.18--
$105.00Aug 21$0.70$1.50$1.10$1.20 06/29$0.75–$3.45$1.10--
$105.00Sep 18$1.10$2.00$1.55$1.80 06/15$1.38–$4.25$1.55--
$105.00Jan 15$3.00$5.00$4.00$4.57 06/29$4.00–$7.45$4.00--
$105.00Mar 19$4.10$6.00$5.05$5.40 06/25$4.58–$9.25$5.05--
$105.00Jan 21$6.50$10.70$8.60$12.76 06/04$8.60–$12.75$8.60--
$103.00Jul 24$0.00$0.65$0.33$1.64 06/08$0.15–$1.90$0.33--
$100.00Jul 17$0.00$0.25$0.13$1.34 06/01$0.05–$1.70$0.13--
$100.00Jul 24$0.00$0.65$0.33$1.25 06/22$0.10–$1.88$0.33--
$100.00Aug 21$0.05$1.25$0.65$0.64 06/26$0.45–$2.22$0.64--
$100.00Sep 18$0.70$2.90$1.80$3.70 06/01$0.85–$2.85$1.80--
$100.00Nov 20$1.65$2.80$2.22$2.24 06/26$1.95–$4.55$2.22--
$100.00Dec 18$1.60$3.30$2.45$2.57 07/02$2.45–$5.25$2.45--
$100.00Jan 15$2.25$3.90$3.08$3.43 06/25$2.90–$5.75$3.08--
$100.00Mar 19$3.00$4.80$3.90$6.94 05/29$3.80–$7.50$3.90--
$100.00Jun 17$4.00$6.20$5.10$5.20 07/02$5.10–$6.30$5.10--
$100.00Jan 21$5.00$9.90$7.45$9.20 06/23$7.30–$10.75$7.45--
$95.00Jul 17$0.00$1.00$0.50$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$0.20$0.80$0.50$3.30 05/22$0.33–$2.32$0.50--
$95.00Dec 18$1.20$3.60$2.40$3.90 06/08$1.83–$3.95$2.40--
$95.00Jan 15$1.65$3.00$2.33$4.20 06/04$2.33–$4.80$2.33--
$95.00Jan 21$4.00$9.00$6.50$11.40 05/18$6.25–$9.05$6.50--
$90.00Jul 17$0.00$2.15$1.08$0.11 07/02$0.13–$1.13$0.11--
$90.00Aug 21$0.00$0.45$0.23$0.33 06/25$0.15–$1.35$0.23--
$90.00Nov 20$0.80$1.35$1.08$1.00 06/15$0.95–$2.35$1.00--
$90.00Dec 18$0.85$3.30$2.07$1.46 06/15$1.30–$2.75$1.46--
$90.00Jan 15$1.20$3.50$2.35$1.86 06/29$1.88–$3.48$1.86--
$90.00Jan 21$3.00$6.90$4.95$6.11 06/23$4.95–$7.50$4.95--
$85.00Jul 17$0.00$2.15$1.08$0.33 06/15$0.20–$1.10$0.33--
$85.00Aug 21$0.00$0.40$0.20$0.27 06/16$0.10–$1.00$0.20--
$85.00Sep 18$0.00$0.60$0.30$1.10 05/26$0.13–$1.70$0.30--
$85.00Dec 18$0.30$1.40$0.85$1.72 06/11$0.85–$2.25$0.85--
$85.00Mar 19$1.30$2.75$2.03$2.12 06/17$1.85–$3.75$2.03--
$85.00Jan 21$2.00$5.70$3.85$6.90 05/12$3.85–$6.25$3.85--
$80.00Sep 18$0.00$0.40$0.20$1.00 05/21$0.08–$1.35$0.20--
$80.00Dec 18$0.20$1.05$0.63$0.80 06/18$0.60–$2.15$0.63--
$80.00Jan 15$0.25$1.35$0.80$1.53 06/11$0.80–$2.33$0.80--

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 453
Total Puts 385
Put/Call Ratio 0.85
Net Difference 68

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,445
Total Puts 642
Average Put/Call Ratio 0.27
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