Tour v297
PPG
PPG INDS INC
$120.22 -3.08%
$121.47 (+1.04%)🌙
as of 07/07 06:54 PM
(7/6 18:51) ◀
|
Tuesday, July 7, 2026 (6:54pm)
January 2026
|
▶ (7/8 18:56)
◀ 7/7 18:54 ▶

Option Volume

Detail
ℹ
Current (07/07) 290
Calls: 184 (63%)
Puts: 106 (37%)
Prior (07/06) 838
Calls: 453 (54%)
Puts: 385 (46%)
Current vs Prior -65.39%
Calls: -59.38% (Calls)
Puts: -72.47% (Puts)
Prior 7-Day Total 7,925
Calls: 6,898 (87%)
Puts: 1,027 (13%)
Prior 7-Day Average 1,132
Calls: 985 (87%)
Puts: 146 (13%)
Current vs Prior 7-Day Avg -74.38%
Calls: -81.33%
Puts: -27.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $216.8K
Calls: $163.8K (76%)
Puts: $53.1K (24%)
Prior (07/06) $1.69M
Calls: $1.60M (95%)
Puts: $89.7K (5%)
Current vs Prior -87.20%
Calls: -89.79%
Puts: -40.84%
Prior 7-Day Total $15.74M
Calls: $15.44M (98%)
Puts: $295.6K (2%)
Prior 7-Day Average $2.25M
Calls: $2.21M (98%)
Puts: $42.2K (2%)
Current vs Prior 7-Day Avg -90.36%
Calls: -92.58%
Puts: +25.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.58
Prior (07/06) 0.85
Current vs Prior -32.22%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +63.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 5,128
Calls: 5,036 (98%)
Puts: 92 (2%)
Prior (07/06) 5,530
Calls: 5,287 (96%)
Puts: 243 (4%)
Current vs Prior -7.27%
Prior 7-Day Total 20,393
Calls: 19,306 (95%)
Puts: 1,087 (5%)
Prior 7-Day Average 2,913
Calls: 2,758 (95%)
Puts: 155 (5%)
Current vs Prior 7-Day Avg +76.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.88% | 4.54%4.54% | 10.48%
Prior 3.06% | 4.52%4.52% | 11.04%
Current vs Prior -6.05% | +0.42%+0.42% | -5.11%
Prior 7-Day Avg 2.98% | 4.23%4.52% | 11.04%
Current vs 7-Day Avg -3.48% | +7.46%+0.42% | -5.11%
Prior 7-Day Eod 3.06% | 4.52%-- | --
Current vs 7-Day Eod -6.05% | +0.42%-- | --
Sentiment BULLISHBEARISH

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 32.10% | 23.21%
Calls: 43.54% | 19.11%
Puts: 20.66% | 27.31%
Current vs 7-Day Avg -54.95% | -30.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($163.8K) vs puts ($53.1K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.58.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 12 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 1018.6021.00$19.8012.1%10.95--
$100.00Jul 1019.4022.00$20.7012.6%10.94--
$110.00Jul 109.6011.90$10.7521.4%10.92--
$111.00Jul 108.8010.90$9.8521.3%10.91--
$113.00Jul 106.808.90$7.8526.8%100.8921
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 102.003.20$2.6046.2%100.59--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 216, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 74.205.40$4.8025.0%470.55--
$122.00Jul 242.052.95$2.5036.0%110.431
$113.00Jul 106.808.90$7.8526.8%100.8921
$115.00Jul 175.707.80$6.7531.1%100.74104
$125.00Jul 100.001.15$0.57201.8%90.2115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 170.003.30$1.65200.0%300.2831
$119.00Jul 100.601.20$0.9066.7%160.339
$122.00Jul 102.003.20$2.6046.2%100.59--
$118.00Jul 100.000.90$0.45200.0%50.22--
$108.00Aug 70.001.60$0.80200.0%50.13--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 36.8%, max 67.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Aug 1450.0%29.8%67.7%74
$122.00Jul 10Jul 3153.3%33.6%58.9%714
$124.00Jul 10Jul 3147.8%33.6%42.2%3--
$127.00Jul 17Aug 746.0%33.5%37.4%213
$125.00Jul 10Jul 2445.7%40.8%12.2%1017
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 46.06, avg 6.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$133.00Jul 10$0.17$7.83$0.1746.06$125.17
$135.00$140.00Aug 21$0.27$4.73$0.2717.52$135.27
$125.00$126.00Jul 17$0.18$0.82$0.184.56$125.18
$123.00$125.00Jul 24$0.40$1.60$0.404.00$123.40
$120.00$125.00Jul 17$1.18$3.82$1.183.24$121.18
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Jul 10$0.45$0.55$0.451.22$118.55
$122.00$119.00Jul 10$1.70$1.30$1.700.76$120.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$118.00Jul 10$4.75$4.75$0.2519.00$117.75
$100.00$101.00Jul 10$0.90$0.90$0.109.00$100.90
$115.00$120.00Jul 17$3.97$3.97$1.033.85$118.97
$121.00$122.00Jul 24$0.60$0.60$0.401.50$121.60
$122.00$124.00Jul 10$0.90$0.90$1.100.82$122.90
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$119.00Jul 10$1.70$1.70$1.301.31$120.30
$119.00$118.00Jul 10$0.45$0.45$0.550.82$118.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.24, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Jul 10Jul 24$0.7253.3%32.1%
$127.00Jul 17Aug 7$0.8746.0%33.5%
$121.00Jul 10Jul 24$1.0250.0%33.8%
$125.00Jul 10Jul 17$1.0345.7%39.9%
$124.00Jul 10Jul 31$1.8047.8%33.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.95% of stock, avg 3.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Jul 10$3.10$0.45$3.55$114.45$121.552.95%
$122.00Jul 10$1.78$2.60$4.38$117.62$126.383.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.71% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$118.00Jul 10$0.40$0.45$0.85$117.15$133.85
$125.00$118.00Jul 10$0.57$0.45$1.02$116.98$126.02
$133.00$119.00Jul 10$0.40$0.90$1.30$117.70$134.30
$124.00$118.00Jul 10$0.88$0.45$1.33$116.67$125.33
$125.00$119.00Jul 10$0.57$0.90$1.47$117.53$126.47
$124.00$119.00Jul 10$0.88$0.90$1.78$117.22$125.78
$122.00$118.00Jul 10$1.78$0.45$2.23$115.77$124.23
$140.00$110.00Aug 21$0.88$1.48$2.36$107.64$142.36
$135.00$110.00Aug 21$1.15$1.48$2.63$107.37$137.63
$122.00$119.00Jul 10$1.78$0.90$2.68$116.32$124.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.17, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/119124/125Jul 10$0.76$0.243.17$118.24$124.76
118/119121/122Jul 10$0.75$0.253.00$118.25$121.75
118/119122/124Jul 10$1.35$0.652.08$117.65$123.35
119/122124/125Jul 10$2.01$0.992.03$119.99$126.01
119/122125/133Jul 10$1.87$6.130.31$120.13$126.87
118/119125/133Jul 10$0.62$7.380.08$118.38$125.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.17, cheapest $0.24)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$125.00$126.00$127.00Jul 17$0.24$0.763.17
$115.00$120.00$125.00Jul 17$2.79$2.210.79
$121.00$122.00$123.00Jul 24$0.80$0.200.25
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. 15 found (best net $-0.23, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$133.001:2Jul 10-$0.23$7.77
$101.00$110.001:2Jul 10-$1.70$7.30
$120.00$125.001:2Jul 17-$0.42$4.58
$135.00$140.001:2Aug 21-$0.61$4.39
$118.00$121.001:2Jul 10-$1.06$1.94
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$119.00$118.001:2Jul 10$0.00$1.00
$122.00$119.001:2Jul 10$0.80$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 3.24%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Aug 14$3.900.520.7%3.24%3.89%2--
$122.00Jul 31$3.000.461.5%2.50%3.98%2--
$121.00Jul 24$2.500.480.7%2.08%2.73%32
$124.00Jul 31$2.150.393.1%1.79%4.93%2--
$122.00Jul 24$2.050.431.5%1.71%3.19%111
$123.00Jul 24$1.700.402.3%1.41%3.73%41
$127.00Aug 7$1.500.325.6%1.25%6.89%1--
$125.00Jul 24$1.000.344.0%0.83%4.81%12
$121.00Jul 10$0.950.500.7%0.79%1.44%54
$135.00Aug 21$0.750.1712.3%0.62%12.92%6--

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 11-20 call last traded $11.11 on 07/01 (now $8.90/$10.80) — try a limit near $9.85. Also watch the $118.00 07-10 call last traded $4.40 on 06/29 (now $2.70/$3.50) — try a limit near $3.10; the $125.00 11-20 call last traded $8.37 on 07/01 (now $6.50/$8.50) — try a limit near $7.50. Most tradeable put: the $120.00 01-15 put last traded $9.90 on 06/29 (now $8.80/$10.10) — try a limit near $9.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 10$1.40$2.15$1.78$3.80 07/01$1.27–$5.70$1.78--
$120.00Jul 17$2.35$3.20$2.78$5.28 07/02$2.25–$5.85$2.78916
$120.00Jul 24$2.95$3.80$3.38$4.50 06/30$2.90–$6.95$3.38--
$120.00Jul 31$3.90$5.00$4.45$5.84 06/17$4.05–$7.65$4.45--
$120.00Aug 21$4.70$5.80$5.25$6.10 06/29$3.90–$8.30$5.25--
$120.00Sep 18$6.20$7.70$6.95$8.96 07/01$4.90–$9.05$6.95--
$120.00Nov 20$8.90$10.80$9.85$11.11 07/01$7.05–$12.10$9.8514
$120.00Dec 18$9.40$11.80$10.60$11.80 07/01$7.95–$13.05$10.60--
$120.00Jan 15$10.50$12.80$11.65$11.43 06/18$8.65–$13.95$11.43--
$120.00Mar 19$12.30$15.00$13.65$13.65 06/18$10.95–$15.85$13.65--
$120.00Jan 21$17.30$21.90$19.60$22.13 07/02$16.25–$22.10$19.60--
$121.00Jul 10$0.95$3.20$2.08$3.38 07/01$1.20–$4.60$2.084
$121.00Jul 17$0.90$3.70$2.30$3.40 06/29$2.30–$5.25$2.30--
$121.00Jul 24$2.50$3.70$3.10$3.90 06/30$2.30–$6.15$3.102
$119.00Jul 10$1.60$2.80$2.20$3.80 06/30$2.15–$6.20$2.20--
$119.00Jul 24$3.50$4.60$4.05$4.80 06/18$3.00–$7.25$4.05--
$122.00Jul 10$0.65$2.90$1.78$2.90 07/02$1.30–$4.05$1.7814
$122.00Jul 17$0.40$3.50$1.95$3.00 06/22$1.95–$4.00$1.95--
$122.00Jul 24$2.05$2.95$2.50$4.00 06/12$2.20–$5.35$2.501
$118.00Jul 10$2.70$3.50$3.10$4.40 06/29$2.23–$7.00$3.1023
$118.00Jul 17$3.60$4.20$3.90$5.77 06/24$3.85–$7.80$3.90--
$123.00Jul 10$0.35$2.45$1.40$1.80 07/01$0.90–$3.60$1.40--
$123.00Jul 17$0.80$3.40$2.10$3.10 07/01$1.70–$3.50$2.10--
$123.00Jul 24$1.70$3.70$2.70$2.60 06/26$2.13–$4.75$2.601
$123.00Jul 31$2.65$3.60$3.13$4.86 06/16$3.08–$5.70$3.13--
$117.00Jul 10$3.30$4.90$4.10$5.30 06/24$2.60–$8.15$4.10--
$124.00Jul 10$0.05$1.70$0.88$2.01 07/02$0.88–$3.18$0.88--
$124.00Jul 17$0.05$3.20$1.63$3.60 06/25$1.50–$2.97$1.63--
$124.00Jul 31$2.15$3.20$2.68$2.65 06/23$2.68–$5.05$2.65--
$116.00Jul 10$4.00$6.00$5.00$8.70 07/02$2.90–$8.80$5.00--
$116.00Jul 17$4.60$6.60$5.60$5.50 06/23$5.00–$9.10$5.50--
$125.00Jul 10$0.00$1.15$0.57$2.00 07/02$0.57–$2.88$0.5715
$125.00Jul 17$0.30$2.90$1.60$2.75 07/02$1.27–$3.10$1.603.6K
$125.00Jul 24$1.00$3.60$2.30$2.50 06/26$1.45–$3.88$2.302
$125.00Jul 31$1.80$2.75$2.28$3.25 06/18$2.28–$4.35$2.28--
$125.00Aug 21$2.20$3.70$2.95$4.67 07/02$2.58–$5.35$2.95--
$125.00Sep 18$3.90$5.40$4.65$6.10 06/25$3.33–$6.60$4.65--
$125.00Nov 20$6.50$8.50$7.50$8.37 07/01$5.45–$9.50$7.506
$125.00Dec 18$7.00$9.10$8.05$9.90 07/01$6.20–$10.80$8.05--
$125.00Jan 15$8.20$10.20$9.20$8.90 06/24$6.80–$11.65$8.90--
$125.00Mar 19$9.90$12.30$11.10$11.95 07/01$8.60–$13.10$11.10--
$125.00Jan 21$16.30$19.50$17.90$17.12 06/22$14.25–$20.25$17.12--
$115.00Jul 17$5.70$7.80$6.75$9.40 07/02$3.90–$10.30$6.75104
$115.00Aug 21$8.00$9.00$8.50$10.01 06/24$5.85–$11.65$8.50--
$115.00Sep 18$9.00$11.10$10.05$9.69 06/23$6.85–$12.70$9.69--
$115.00Nov 20$11.70$13.90$12.80$12.74 06/17$9.40–$15.20$12.74--
$115.00Dec 18$11.70$14.40$13.05$15.87 06/15$10.30–$15.90$13.05--
$115.00Jan 15$13.30$16.00$14.65$14.27 06/18$11.30–$17.15$14.27--
$115.00Mar 19$15.10$17.30$16.20$15.16 06/23$13.15–$18.75$15.16--
$115.00Jan 21$21.00$24.50$22.75$17.50 06/03$18.75–$25.45$21.00--
$126.00Jul 10$0.10$0.80$0.45$1.50 07/02$0.45–$2.55$0.45--
$126.00Jul 17$0.05$2.80$1.42$1.14 06/23$0.80–$2.15$1.14--
$126.00Jul 24$0.45$3.00$1.73$1.63 06/30$1.35–$3.47$1.63--
$127.00Jul 17$0.00$2.95$1.48$1.65 07/02$0.90–$2.60$1.4813
$113.00Jul 10$6.80$8.90$7.85$11.50 07/02$4.35–$11.75$7.8521
$128.00Jul 17$0.00$1.55$0.78$1.35 07/02$0.78–$1.95$0.78--
$128.00Aug 7$1.20$3.30$2.25$2.52 06/29$2.25–$3.65$2.25--
$112.00Jul 10$7.80$10.00$8.90$6.05 06/10$5.05–$12.75$7.80--
$112.00Jul 31$9.00$11.60$10.30$12.45 07/01$8.85–$14.40$10.30--
$129.00Jul 10$0.00$1.05$0.53$0.10 07/01$0.35–$1.58$0.10--
$129.00Jul 24$0.45$1.80$1.13$1.15 06/30$0.75–$1.98$1.13--
$129.00Jul 31$0.20$2.15$1.18$2.04 06/30$1.18–$2.40$1.18--
$111.00Jul 31$9.80$12.40$11.10$12.40 06/16$9.70–$14.90$11.10--
$130.00Jul 10$0.00$0.95$0.48$0.40 07/02$0.45–$1.63$0.40--
$130.00Jul 17$0.20$2.60$1.40$0.87 07/01$0.57–$1.83$0.87--
$130.00Jul 24$0.25$1.65$0.95$1.42 06/25$0.70–$2.05$0.95--
$130.00Jul 31$0.00$1.65$0.83$2.10 06/16$0.83–$2.50$0.83--
$130.00Aug 7$0.80$3.30$2.05$0.60 07/02$1.95–$2.93$0.80--
$130.00Aug 21$0.90$2.25$1.58$2.56 07/01$1.58–$3.48$1.58--
$130.00Sep 18$2.45$3.80$3.13$4.30 07/02$2.30–$4.45$3.13--
$130.00Nov 20$4.70$7.30$6.00$5.40 06/22$4.05–$7.25$5.40--
$130.00Dec 18$5.30$7.70$6.50$5.60 06/23$4.80–$7.80$5.60--
$130.00Jan 15$6.10$8.20$7.15$6.70 06/23$5.40–$8.75$6.70--
$130.00Mar 19$8.00$10.90$9.45$8.50 06/18$7.10–$11.10$8.50--
$130.00Jan 21$12.60$17.00$14.80$12.50 06/11$12.25–$17.50$12.60--
$110.00Jul 17$10.10$12.30$11.20$11.02 06/18$6.90–$14.90$11.02--
$110.00Aug 21$11.70$13.90$12.80$13.00 06/30$8.55–$15.70$12.80--
$110.00Sep 18$12.30$14.90$13.60$15.85 07/01$9.40–$17.00$13.60--
$110.00Nov 20$14.90$17.30$16.10$17.50 06/16$11.90–$18.85$16.10--
$110.00Dec 18$14.90$17.90$16.40$16.59 06/22$13.05–$19.35$16.40--
$110.00Jan 15$16.40$18.90$17.65$12.50 06/03$14.00–$20.40$16.40--
$132.00Jul 10$0.00$1.15$0.57$0.30 07/02$0.18–$1.33$0.30--
$133.00Jul 10$0.00$0.80$0.40$0.50 06/25$0.08–$1.27$0.40--
$133.00Jul 17$0.00$1.15$0.57$0.60 06/24$0.38–$1.45$0.57--
$135.00Jul 17$0.00$1.15$0.57$0.45 06/25$0.33–$1.35$0.45--
$135.00Jul 24$0.00$2.45$1.23$0.79 06/12$0.68–$1.60$0.79--
$135.00Aug 21$0.75$1.55$1.15$1.90 07/02$1.05–$2.13$1.15--
$135.00Sep 18$1.35$2.50$1.93$3.00 07/02$1.63–$3.03$1.93--
$135.00Nov 20$3.20$4.60$3.90$4.70 06/24$3.05–$5.50$3.90--
$135.00Dec 18$3.50$5.70$4.60$6.00 07/02$3.70–$6.00$4.60--
$135.00Jan 15$4.50$6.70$5.60$4.18 06/08$4.20–$6.90$4.50--
$135.00Mar 19$6.40$8.80$7.60$6.20 06/23$5.45–$8.75$6.40--
$135.00Jan 21$10.60$15.00$12.80$17.00 07/02$10.65–$15.50$12.80--
$140.00Jul 17$0.00$0.75$0.38$0.15 07/01$0.15–$1.25$0.15--
$140.00Aug 21$0.40$1.35$0.88$1.25 07/02$0.75–$1.75$0.88149
$140.00Sep 18$0.90$1.85$1.38$2.00 06/25$1.20–$2.00$1.38--
$140.00Nov 20$1.40$4.40$2.90$3.20 06/25$2.33–$4.22$2.90--
$140.00Dec 18$2.05$4.90$3.48$3.44 06/22$2.80–$5.00$3.44--
$140.00Jan 15$3.10$5.30$4.20$5.00 06/26$3.30–$5.50$4.20--
$95.00Jul 24$24.90$27.20$26.05--$26.05–$26.05—$24.908
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 10$0.20$1.60$0.90$1.92 06/30$0.48–$8.35$0.90--
$120.00Jul 17$0.80$2.60$1.70$2.80 06/30$0.68–$8.40$1.70--
$120.00Aug 21$2.85$5.40$4.13$3.70 07/02$3.10–$10.40$3.70--
$120.00Sep 18$5.30$6.50$5.90$6.60 06/29$4.25–$11.20$5.90--
$120.00Jan 15$8.80$10.10$9.45$9.90 06/29$7.85–$14.30$9.4537
$120.00Mar 19$9.50$12.50$11.00$16.90 05/06$9.55–$15.90$11.00--
$121.00Jul 17$2.25$3.10$2.68$2.85 06/29$1.42–$5.15$2.68--
$121.00Jul 24$1.75$3.70$2.73$3.30 06/30$1.25–$9.45$2.73--
$121.00Jul 31$3.70$4.60$4.15$4.30 06/30$2.17–$7.45$4.15--
$121.00Aug 7$3.00$5.10$4.05$4.52 06/30$2.25–$4.55$4.05--
$119.00Jul 10$0.60$1.20$0.90$0.33 07/02$0.28–$7.65$0.609
$119.00Jul 17$0.40$3.50$1.95$2.10 06/30$0.85–$4.00$1.95--
$122.00Jul 17$1.70$3.90$2.80$2.32 07/01$1.20–$5.75$2.32--
$118.00Jul 10$0.00$0.90$0.45$1.09 06/30$0.25–$6.90$0.45--
$118.00Jul 17$1.00$3.40$2.20$3.70 06/23$0.53–$3.03$2.20--
$118.00Jul 24$1.60$3.60$2.60$1.47 07/01$1.20–$7.30$1.60--
$123.00Jul 17$3.10$4.40$3.75$2.22 07/02$2.10–$6.45$3.10--
$117.00Jul 10$0.25$1.85$1.05$0.35 07/02$0.18–$6.00$0.35--
$117.00Jul 17$0.85$2.75$1.80$1.50 06/30$0.68–$2.60$1.50--
$117.00Jul 31$1.25$2.95$2.10$2.13 06/25$1.48–$5.50$2.10--
$117.00Aug 7$1.30$4.30$2.80$2.65 06/25$2.18–$3.22$2.65--
$124.00Jul 10$2.75$4.70$3.73$3.50 06/26$1.67–$11.60$3.50--
$116.00Jul 10$0.20$0.55$0.38$2.15 06/18$0.18–$5.60$0.38--
$116.00Jul 17$0.00$3.30$1.65$0.67 07/02$0.33–$2.35$0.6731
$116.00Aug 7$1.10$3.90$2.50$2.39 06/26$2.10–$2.95$2.39--
$125.00Jul 17$4.20$6.10$5.15$5.70 06/16$2.50–$12.70$5.15--
$125.00Aug 21$6.40$8.30$7.35$5.90 07/02$4.80–$14.25$6.40--
$125.00Sep 18$7.40$9.50$8.45$8.00 06/25$6.90–$14.90$8.00--
$125.00Jan 15$11.40$12.70$12.05$11.70 06/17$10.15–$17.35$11.70--
$125.00Mar 19$12.30$15.30$13.80$20.00 05/06$11.95–$18.80$13.80--
$125.00Jan 21$16.80$19.50$18.15$28.64 05/19$16.75–$22.00$18.15--
$115.00Jul 10$0.00$0.40$0.20$0.65 06/30$0.18–$4.90$0.20--
$115.00Jul 17$0.50$2.90$1.70$0.82 06/26$0.25–$5.25$0.82--
$115.00Aug 21$1.75$3.50$2.63$3.18 06/30$1.70–$7.50$2.63--
$115.00Sep 18$2.60$4.40$3.50$4.55 06/29$3.10–$8.45$3.50--
$115.00Dec 18$5.20$8.00$6.60$6.02 07/02$5.65–$10.95$6.02--
$115.00Jan 15$6.60$8.00$7.30$10.52 06/11$6.45–$11.60$7.30--
$115.00Jan 21$12.10$16.00$14.05$13.22 06/25$12.20–$17.00$13.223
$114.00Jul 10$0.00$0.95$0.48$1.19 06/22$0.10–$4.35$0.48--
$114.00Jul 24$0.00$2.75$1.38$1.10 06/30$0.55–$4.95$1.10--
$114.00Jul 31$0.55$3.00$1.78$1.73 06/30$1.05–$4.30$1.73--
$113.00Jul 10$0.00$0.75$0.38$0.97 06/22$0.08–$3.75$0.38--
$113.00Jul 17$0.30$1.70$1.00$1.70 06/23$0.33–$1.83$1.00--
$112.00Jul 17$0.00$1.45$0.73$1.40 06/23$0.25–$1.53$0.73--
$112.00Jul 24$0.35$2.00$1.18$1.69 06/22$0.40–$4.05$1.18--
$111.00Jul 24$0.35$2.20$1.28$1.47 06/22$0.35–$4.05$1.28--
$130.00Dec 18$13.10$16.00$14.55$14.50 06/24$12.00–$20.45$14.50--
$110.00Jul 10$0.00$0.75$0.38$0.70 06/16$0.08–$2.33$0.38--
$110.00Jul 17$0.00$1.20$0.60$0.45 06/25$0.15–$3.20$0.45--
$110.00Jul 24$0.05$2.40$1.22$1.86 06/22$0.33–$3.33$1.22--
$110.00Jul 31$0.60$1.45$1.02$1.10 06/25$0.83–$3.03$1.02--
$110.00Aug 21$0.75$2.20$1.48$1.25 07/02$1.45–$5.10$1.2512
$110.00Sep 18$2.00$3.00$2.50$2.20 07/01$1.93–$6.10$2.20--
$110.00Jan 15$5.00$6.60$5.80$4.60 07/01$4.95–$9.20$5.00--
$110.00Jan 21$10.20$12.60$11.40$12.30 06/22$10.40–$14.50$11.40--
$109.00Jul 10$0.00$0.95$0.48$1.76 06/10$0.05–$2.45$0.48--
$108.00Jul 10$0.00$0.95$0.48$1.31 06/10$0.05–$1.90$0.48--
$108.00Jul 17$0.00$1.15$0.57$0.76 06/22$0.15–$1.30$0.57--
$107.00Jul 10$0.00$0.75$0.38$1.10 06/10$0.10–$1.58$0.38--
$107.00Jul 17$0.00$1.15$0.57$0.35 06/26$0.08–$0.88$0.35--
$106.00Jul 10$0.00$0.75$0.38$1.36 06/09$0.03–$1.73$0.38--
$106.00Jul 17$0.00$1.15$0.57$0.47 06/22$0.10–$0.90$0.47--
$105.00Jul 17$0.00$1.15$0.57$0.45 06/23$0.10–$1.78$0.45--
$105.00Aug 21$0.30$1.50$0.90$1.20 06/29$0.75–$3.45$0.90--
$105.00Sep 18$1.30$2.00$1.65$1.80 06/15$1.38–$4.25$1.65--
$105.00Jan 15$3.70$5.30$4.50$4.57 06/29$4.00–$7.35$4.50--
$105.00Mar 19$4.70$6.70$5.70$5.40 06/25$4.58–$8.95$5.40--
$105.00Jan 21$7.50$11.30$9.40$12.76 06/04$8.60–$12.50$9.40--
$103.00Jul 24$0.00$0.75$0.38$1.64 06/08$0.15–$1.88$0.38--
$100.00Jul 17$0.00$1.35$0.68$1.34 06/01$0.05–$1.48$0.68--
$100.00Jul 24$0.00$0.75$0.38$1.25 06/22$0.10–$1.88$0.38--
$100.00Aug 21$0.35$0.85$0.60$0.64 06/26$0.45–$2.20$0.60--
$100.00Sep 18$0.80$3.00$1.90$3.70 06/01$0.85–$2.85$1.90--
$100.00Nov 20$1.65$3.40$2.53$2.24 06/26$1.95–$4.50$2.24--
$100.00Dec 18$1.60$3.90$2.75$2.57 07/02$2.45–$5.15$2.57--
$100.00Jan 15$2.70$4.00$3.35$3.43 06/25$2.90–$5.65$3.35--
$100.00Mar 19$3.60$5.30$4.45$6.94 05/29$3.80–$7.45$4.45--
$100.00Jun 17$4.70$6.40$5.55$5.20 07/02$5.10–$6.30$5.20--
$100.00Jan 21$6.80$9.60$8.20$9.20 06/23$7.30–$10.75$8.20--
$95.00Jul 17$0.00$0.95$0.48$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$0.40$1.40$0.90$3.30 05/22$0.33–$2.05$0.90--
$95.00Dec 18$1.35$2.85$2.10$3.90 06/08$1.83–$3.70$2.10--
$95.00Jan 15$1.95$3.20$2.58$4.20 06/04$2.33–$4.25$2.58--
$95.00Jan 21$4.50$8.10$6.30$11.40 05/18$6.25–$9.05$6.30--
$90.00Jul 17$0.00$2.15$1.08$0.11 07/02$0.13–$1.13$0.11--
$90.00Aug 21$0.00$0.70$0.35$0.33 06/25$0.15–$1.35$0.33--
$90.00Nov 20$0.80$2.30$1.55$1.00 06/15$0.95–$2.35$1.00--
$90.00Dec 18$1.00$3.10$2.05$1.46 06/15$1.30–$2.75$1.46--
$90.00Jan 15$1.40$2.45$1.93$1.86 06/29$1.88–$3.13$1.86--
$90.00Jan 21$3.50$6.80$5.15$6.11 06/23$4.95–$7.50$5.15--
$85.00Jul 17$0.00$2.15$1.08$0.33 06/15$0.20–$1.10$0.33--
$85.00Aug 21$0.00$0.75$0.38$0.27 06/16$0.10–$1.00$0.27--
$85.00Sep 18$0.00$0.75$0.38$1.10 05/26$0.13–$1.60$0.38--
$85.00Dec 18$0.75$2.85$1.80$1.72 06/11$0.85–$2.25$1.72--
$85.00Mar 19$1.50$3.60$2.55$2.12 06/17$1.85–$3.75$2.12--
$85.00Jan 21$2.50$5.70$4.10$6.90 05/12$3.85–$6.25$4.10--
$80.00Sep 18$0.00$0.95$0.48$1.00 05/21$0.08–$1.35$0.48--
$80.00Dec 18$0.30$1.00$0.65$0.80 06/18$0.60–$2.00$0.65--
$80.00Jan 15$0.50$1.40$0.95$1.53 06/11$0.80–$2.23$0.95--

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 184
Total Puts 106
Put/Call Ratio 0.58
Net Difference 78

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,898
Total Puts 1,027
Average Put/Call Ratio 0.35
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