Tour v303
PPG
PPG INDS INC
$114.28 -4.94%
$113.70 (-0.51%)🌙
as of 07/08 06:56 PM
(7/7 18:54) ◀
|
Wednesday, July 8, 2026 (6:56pm)
January 2026
|
▶ (7/9 18:55)
◀ 7/8 18:56 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,014
Calls: 721 (71%)
Puts: 293 (29%)
Prior (07/07) 290
Calls: 184 (63%)
Puts: 106 (37%)
Current vs Prior +249.66%
Calls: +291.85% (Calls)
Puts: +176.42% (Puts)
Prior 7-Day Total 6,874
Calls: 5,876 (85%)
Puts: 998 (15%)
Prior 7-Day Average 982
Calls: 839 (85%)
Puts: 142 (15%)
Current vs Prior 7-Day Avg +3.26%
Calls: -14.11%
Puts: +105.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $722.5K
Calls: $653.3K (90%)
Puts: $69.2K (10%)
Prior (07/07) $216.8K
Calls: $163.8K (76%)
Puts: $53.1K (24%)
Current vs Prior +233.18%
Calls: +298.91%
Puts: +30.35%
Prior 7-Day Total $11.72M
Calls: $11.43M (97%)
Puts: $296.2K (3%)
Prior 7-Day Average $1.67M
Calls: $1.63M (97%)
Puts: $42.3K (3%)
Current vs Prior 7-Day Avg -56.86%
Calls: -59.98%
Puts: +63.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.41
Prior (07/07) 0.58
Current vs Prior -29.46%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -3.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 6,740
Calls: 6,426 (95%)
Puts: 314 (5%)
Prior (07/07) 5,128
Calls: 5,036 (98%)
Puts: 92 (2%)
Current vs Prior +31.44%
Prior 7-Day Total 23,022
Calls: 21,956 (95%)
Puts: 1,066 (5%)
Prior 7-Day Average 3,288
Calls: 3,136 (95%)
Puts: 152 (5%)
Current vs Prior 7-Day Avg +104.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.74% | 4.71%4.71% | 11.99%
Prior 2.88% | 4.54%4.54% | 10.48%
Current vs Prior -4.84% | +3.66%+3.66% | +14.38%
Prior 7-Day Avg 3.01% | 4.32%4.53% | 10.76%
Current vs 7-Day Avg -8.91% | +9.01%+3.87% | +11.38%
Prior 7-Day Eod 2.88% | 4.54%-- | --
Current vs 7-Day Eod -4.84% | +3.66%-- | --
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 18.26% | 20.29%
Calls: 19.47% | 16.64%
Puts: 17.06% | 23.93%
Current vs 7-Day Avg -20.82% | -20.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($653.3K) vs puts ($69.2K). Massive premium surge with dollar volume up 233% vs prior. Unusually high activity with volume up 250% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (721 calls vs 293 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 -- 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. 17 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1013.6015.60$14.6013.7%20.98--
$105.00Jul 108.2010.70$9.4526.5%10.95--
$106.00Jul 107.609.70$8.6524.3%10.941
$99.00Jul 1014.5016.70$15.6014.1%20.93--
$106.00Jul 178.1010.20$9.1523.0%20.871
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Jul 103.705.20$4.4533.7%30.8711
$116.00Jul 102.152.45$2.3013.0%20.693
$116.00Jul 173.103.50$3.3012.1%690.6044
$115.00Jul 101.451.75$1.6018.8%30.579
$115.00Jul 172.502.90$2.7014.8%530.5364

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 833, top 188)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.203.90$2.55105.9%1880.3445
$115.00Jul 171.952.30$2.1316.4%1110.47100
$117.00Jul 171.201.55$1.3825.4%640.35--
$116.00Jul 171.501.90$1.7023.5%400.4117
$114.00Jul 172.452.90$2.6816.8%250.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 173.103.50$3.3012.1%690.6044
$113.00Jul 171.602.00$1.8022.2%550.403
$115.00Jul 172.502.90$2.7014.8%530.5364
$112.00Jul 171.251.65$1.4527.6%230.341
$113.00Jul 242.202.75$2.4822.2%220.42--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 20.9%, max 75.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$124.00Jul 10Jul 3168.0%38.7%75.7%1630
$106.00Jul 10Jul 1768.6%44.3%54.8%32
$130.00Jul 17Aug 2143.9%37.1%18.2%10408
$110.00Jul 17Aug 2137.1%32.9%12.9%8--
$125.00Jul 17Aug 2137.6%34.8%8.0%323.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 10Jul 1739.1%33.8%15.8%7147
$115.00Jul 10Aug 2138.8%34.9%11.2%49
$113.00Jul 17Jul 2434.2%32.6%4.8%773
$110.00Jul 24Aug 2134.3%32.9%4.5%72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 32.33, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$124.00Jul 10$0.15$4.85$0.1532.33$119.15
$130.00$135.00Aug 21$0.42$4.58$0.4210.90$130.42
$120.00$125.00Jul 17$0.50$4.50$0.509.00$120.50
$125.00$126.00Jul 17$0.10$0.90$0.109.00$125.10
$125.00$130.00Aug 21$0.58$4.42$0.587.62$125.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Aug 21$0.37$4.63$0.3712.51$99.63
$105.00$100.00Aug 21$0.92$4.08$0.924.43$104.08
$111.00$109.00Jul 17$0.41$1.59$0.413.88$110.59
$111.00$103.00Jul 31$1.65$6.35$1.653.85$109.35
$109.00$108.00Jul 17$0.22$0.78$0.223.55$108.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 14.00, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$110.00Jul 17$2.80$2.80$0.2014.00$109.80
$105.00$106.00Jul 10$0.80$0.80$0.204.00$105.80
$110.00$114.00Jul 17$2.67$2.67$1.332.01$112.67
$106.00$119.00Jul 10$8.37$8.37$4.631.81$114.37
$110.00$115.00Aug 21$3.10$3.10$1.901.63$113.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$116.00Jul 10$2.15$2.15$0.852.53$116.85
$116.00$115.00Jul 10$0.70$0.70$0.302.33$115.30
$116.00$115.00Jul 17$0.60$0.60$0.401.50$115.40
$115.00$114.00Jul 17$0.50$0.50$0.501.00$114.50
$115.00$110.00Aug 21$2.25$2.25$2.750.82$112.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.21, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 10Jul 17$0.5068.6%44.3%
$126.00Jul 17Jul 24$0.5834.9%41.4%
$117.00Jul 17Jul 24$0.6734.2%33.4%
$125.00Jul 17Jul 31$0.7837.6%36.8%
$130.00Jul 17Aug 21$1.1043.9%37.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Jul 17Jul 24$0.6834.2%32.6%
$116.00Jul 10Jul 17$1.0039.1%33.8%
$115.00Jul 10Jul 17$1.1038.8%33.9%
$111.00Jul 17Jul 31$1.5735.7%37.4%
$110.00Jul 24Aug 21$1.9534.3%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.14% of stock, avg 6.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Jul 10$0.28$4.45$4.73$114.27$123.734.14%
$115.00Jul 17$2.13$2.70$4.83$110.17$119.834.23%
$114.00Jul 17$2.68$2.20$4.88$109.12$118.884.27%
$116.00Jul 17$1.70$3.30$5.00$111.00$121.004.38%
$115.00Jul 31$3.95$4.35$8.30$106.70$123.307.26%
$115.00Aug 21$4.90$5.70$10.60$104.40$125.609.28%
$110.00Aug 21$8.00$3.45$11.45$98.55$121.4510.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.85% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$109.00Jul 17$0.20$0.77$0.97$108.03$125.97
$125.00$111.00Jul 17$0.20$1.18$1.38$109.62$126.38
$120.00$109.00Jul 17$0.70$0.77$1.47$107.53$121.47
$125.00$112.00Jul 17$0.20$1.45$1.65$110.35$126.65
$135.00$95.00Aug 21$0.78$0.88$1.66$93.34$136.66
$120.00$111.00Jul 17$0.70$1.18$1.88$109.12$121.88
$125.00$113.00Jul 17$0.20$1.80$2.00$111.00$127.00
$135.00$100.00Aug 21$0.78$1.25$2.03$97.97$137.03
$125.00$103.00Jul 31$0.98$1.10$2.08$100.92$127.08
$130.00$95.00Aug 21$1.20$0.88$2.08$92.92$132.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 4.88, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114115/116Jul 17$0.83$0.174.88$113.17$115.83
111/112114/115Jul 17$0.82$0.184.56$111.18$114.82
114/115116/117Jul 17$0.82$0.184.56$114.18$116.82
100/105110/115Aug 21$4.02$0.984.10$100.98$114.02
112/113115/116Jul 17$0.78$0.223.55$112.22$115.78
108/109114/115Jul 17$0.77$0.233.35$108.23$114.77
108/109110/114Jul 17$2.89$1.112.60$106.11$112.89
113/114116/117Jul 17$0.72$0.282.57$113.28$116.72
111/112115/116Jul 17$0.70$0.302.33$111.30$115.70
115/116125/126Jul 17$0.70$0.302.33$115.30$125.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 30.25, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.16$4.8430.25
$115.00$116.00$117.00Jul 17$0.11$0.898.09
$114.00$115.00$116.00Jul 17$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$112.00$113.00$114.00Jul 17$0.05$0.9519.00
$100.00$105.00$110.00Aug 21$0.36$4.6412.89
$111.00$112.00$113.00Jul 17$0.08$0.9211.50
$113.00$114.00$115.00Jul 17$0.10$0.909.00
$114.00$115.00$116.00Jul 17$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.15, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 31-$0.15$4.85
$130.00$135.001:2Aug 21-$0.36$4.64
$125.00$130.001:2Aug 21-$0.62$4.38
$110.00$114.001:2Jul 17-$0.01$3.99
$126.00$130.001:2Jul 17-$0.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.33$4.67
$100.00$95.001:2Aug 21-$0.51$4.49
$110.00$105.001:2Aug 21-$0.89$4.11
$115.00$110.001:2Aug 21-$1.20$3.80
$119.00$116.001:2Jul 10-$0.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.03%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$4.600.490.6%4.03%4.66%1--
$115.00Jul 31$3.600.490.6%3.15%3.78%1--
$115.00Jul 17$1.950.470.6%1.71%2.34%111100
$117.00Jul 24$1.750.382.4%1.53%3.91%4--
$120.00Jul 31$1.750.325.0%1.53%6.54%20--
$116.00Jul 17$1.500.411.5%1.31%2.82%4017
$125.00Aug 21$1.500.239.4%1.31%10.69%24120
$118.00Jul 24$1.450.343.3%1.27%4.52%13--
$117.00Jul 17$1.200.352.4%1.05%3.43%64--
$120.00Aug 7$1.200.345.0%1.05%6.06%18845

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, 196 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 $1.95/$2.30) — try a limit near $2.13. Also watch the $120.00 09-18 call last traded $8.96 on 07/01 (now $3.70/$4.50) — try a limit near $4.10; the $125.00 09-18 call last traded $6.10 on 06/25 (now $2.40/$2.95) — try a limit near $2.68. Most tradeable put: the $116.00 07-17 put last traded $0.67 on 07/02 (now $3.10/$3.50) — try a limit near $3.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.95$2.30$2.13$9.40 07/02$2.13–$10.30$2.13100
$115.00Aug 21$4.60$5.20$4.90$10.01 06/24$4.90–$11.65$4.90--
$115.00Sep 18$5.90$6.80$6.35$9.69 06/23$6.35–$12.70$6.35--
$115.00Nov 20$8.30$9.70$9.00$12.74 06/17$9.00–$15.20$9.00--
$115.00Dec 18$9.00$10.90$9.95$15.87 06/15$9.95–$15.90$9.95--
$115.00Jan 15$9.70$11.40$10.55$14.27 06/18$10.55–$17.15$10.55--
$115.00Mar 19$11.30$14.00$12.65$15.16 06/23$12.65–$18.75$12.65--
$115.00Jan 21$16.50$20.50$18.50$17.50 06/03$18.50–$25.45$17.50--
$113.00Jul 10$2.00$2.25$2.13$11.50 07/02$2.13–$11.75$2.13--
$116.00Jul 10$0.55$0.75$0.65$8.70 07/02$0.65–$8.80$0.65--
$116.00Jul 17$1.50$1.90$1.70$5.50 06/23$1.70–$9.10$1.7017
$112.00Jul 10$1.90$3.70$2.80$6.05 06/10$2.80–$12.75$2.80--
$112.00Jul 31$5.30$6.00$5.65$12.45 07/01$5.65–$14.40$5.65--
$117.00Jul 10$0.30$0.50$0.40$5.30 06/24$0.40–$8.15$0.40--
$111.00Jul 31$6.00$6.60$6.30$12.40 06/16$6.30–$14.90$6.30--
$118.00Jul 10$0.20$0.40$0.30$4.40 06/29$0.30–$7.00$0.30--
$118.00Jul 17$0.90$1.30$1.10$5.77 06/24$1.10–$7.80$1.10--
$110.00Jul 17$4.50$6.20$5.35$11.02 06/18$5.35–$14.90$5.35--
$110.00Aug 21$7.60$8.40$8.00$13.00 06/30$8.00–$15.70$8.00--
$110.00Sep 18$8.00$10.20$9.10$15.85 07/01$9.10–$17.00$9.10--
$110.00Nov 20$10.80$13.20$12.00$17.50 06/16$11.90–$18.85$12.00--
$110.00Dec 18$11.10$13.80$12.45$16.59 06/22$12.45–$19.35$12.45--
$110.00Jan 15$12.10$15.00$13.55$12.50 06/03$13.55–$20.40$12.50--
$119.00Jul 10$0.15$0.40$0.28$3.80 06/30$0.28–$6.20$0.28--
$119.00Jul 24$1.20$2.00$1.60$4.80 06/18$1.60–$7.25$1.60--
$120.00Jul 10$0.05$0.30$0.18$3.80 07/01$0.18–$5.70$0.18--
$120.00Jul 17$0.55$0.85$0.70$5.28 07/02$0.70–$5.85$0.70--
$120.00Jul 24$0.20$1.50$0.85$4.50 06/30$0.85–$6.95$0.85--
$120.00Jul 31$1.75$2.35$2.05$5.84 06/17$2.05–$7.65$2.05--
$120.00Aug 21$2.65$3.30$2.97$6.10 06/29$2.97–$8.30$2.97--
$120.00Sep 18$3.70$4.50$4.10$8.96 07/01$4.10–$9.05$4.10190
$120.00Nov 20$6.10$7.10$6.60$11.11 07/01$6.60–$12.10$6.60--
$120.00Dec 18$6.70$8.70$7.70$11.80 07/01$7.70–$13.05$7.70--
$120.00Jan 15$7.50$9.10$8.30$11.43 06/18$8.30–$13.95$8.30--
$120.00Mar 19$9.10$11.60$10.35$13.65 06/18$10.35–$15.85$10.35--
$120.00Jan 21$14.90$18.00$16.45$22.13 07/02$16.45–$22.10$16.45--
$120.00Aug 7$1.20$3.90$2.55--$2.55–$2.55—$1.2045
$121.00Jul 10$0.00$0.25$0.13$3.38 07/01$0.13–$4.60$0.13--
$121.00Jul 17$0.40$0.65$0.53$3.40 06/29$0.53–$5.25$0.53--
$121.00Jul 24$0.80$1.25$1.02$3.90 06/30$1.02–$6.15$1.02--
$122.00Jul 10$0.00$0.20$0.10$2.90 07/02$0.10–$4.05$0.10--
$122.00Jul 17$0.05$1.45$0.75$3.00 06/22$0.75–$4.00$0.75--
$122.00Jul 24$0.55$1.00$0.78$4.00 06/12$0.78–$5.35$0.78--
$106.00Jul 10$7.60$9.70$8.65--$8.65–$8.65—$7.601
$106.00Jul 17$8.10$10.20$9.15--$9.15–$9.15—$8.101
$123.00Jul 10$0.00$0.20$0.10$1.80 07/01$0.10–$3.60$0.10--
$123.00Jul 17$0.00$0.40$0.20$3.10 07/01$0.20–$3.50$0.20--
$123.00Jul 24$0.55$1.05$0.80$2.60 06/26$0.80–$4.75$0.80--
$123.00Jul 31$0.40$1.60$1.00$4.86 06/16$1.00–$5.70$1.00--
$124.00Jul 10$0.00$0.25$0.13$2.01 07/02$0.13–$3.18$0.1330
$124.00Jul 17$0.05$0.75$0.40$3.60 06/25$0.40–$2.97$0.40--
$124.00Jul 31$1.00$1.60$1.30$2.65 06/23$1.30–$5.05$1.30--
$125.00Jul 10$0.00$0.95$0.48$2.00 07/02$0.48–$2.88$0.48--
$125.00Jul 17$0.15$0.25$0.20$2.75 07/02$0.20–$3.10$0.203.6K
$125.00Jul 24$0.20$1.10$0.65$2.50 06/26$0.65–$3.88$0.65--
$125.00Jul 31$0.55$1.40$0.98$3.25 06/18$0.98–$4.35$0.981
$125.00Aug 21$1.50$2.05$1.78$4.67 07/02$1.78–$5.35$1.78120
$125.00Sep 18$2.40$2.95$2.68$6.10 06/25$2.68–$6.60$2.68102
$125.00Nov 20$4.30$5.30$4.80$8.37 07/01$4.80–$9.50$4.808
$125.00Dec 18$5.00$7.00$6.00$9.90 07/01$6.00–$10.80$6.00--
$125.00Jan 15$5.70$7.30$6.50$8.90 06/24$6.50–$11.65$6.50--
$125.00Mar 19$7.20$9.70$8.45$11.95 07/01$8.45–$13.10$8.45--
$125.00Jan 21$12.60$15.40$14.00$17.12 06/22$14.00–$20.25$14.00--
$126.00Jul 10$0.00$0.75$0.38$1.50 07/02$0.38–$2.55$0.38--
$126.00Jul 17$0.00$0.20$0.10$1.14 06/23$0.10–$2.15$0.10--
$126.00Jul 24$0.05$1.30$0.68$1.63 06/30$0.68–$3.47$0.68--
$127.00Jul 17$0.00$0.40$0.20$1.65 07/02$0.20–$2.60$0.20--
$128.00Jul 17$0.00$0.15$0.08$1.35 07/02$0.08–$1.95$0.08--
$128.00Aug 7$0.30$1.65$0.98$2.52 06/29$0.98–$3.65$0.98--
$129.00Jul 10$0.00$0.75$0.38$0.10 07/01$0.35–$1.58$0.10--
$129.00Jul 24$0.00$0.80$0.40$1.15 06/30$0.40–$1.98$0.40--
$129.00Jul 31$0.20$2.95$1.58$2.04 06/30$1.18–$2.40$1.58--
$130.00Jul 10$0.00$0.10$0.05$0.40 07/02$0.05–$1.63$0.05--
$130.00Jul 17$0.05$0.15$0.10$0.87 07/01$0.10–$1.83$0.10346
$130.00Jul 24$0.00$0.75$0.38$1.42 06/25$0.38–$2.05$0.38--
$130.00Jul 31$0.00$1.45$0.73$2.10 06/16$0.73–$2.50$0.73--
$130.00Aug 7$0.00$2.90$1.45$0.60 07/02$1.45–$2.93$0.60--
$130.00Aug 21$0.85$1.55$1.20$2.56 07/01$1.20–$3.48$1.2062
$130.00Sep 18$1.50$2.40$1.95$4.30 07/02$1.95–$4.45$1.95356
$130.00Nov 20$3.10$4.10$3.60$5.40 06/22$3.60–$7.25$3.60--
$130.00Dec 18$3.60$5.50$4.55$5.60 06/23$4.55–$7.80$4.551.1K
$130.00Jan 15$4.20$6.40$5.30$6.70 06/23$5.30–$8.75$5.30--
$130.00Mar 19$5.60$7.50$6.55$8.50 06/18$6.55–$11.10$6.55--
$130.00Jan 21$9.50$13.50$11.50$12.50 06/11$11.50–$17.50$11.5072
$132.00Jul 10$0.00$0.75$0.38$0.30 07/02$0.18–$1.33$0.30--
$133.00Jul 10$0.00$0.15$0.08$0.50 06/25$0.08–$1.27$0.08--
$133.00Jul 17$0.00$1.75$0.88$0.60 06/24$0.38–$1.45$0.60--
$135.00Jul 17$0.00$0.95$0.48$0.45 06/25$0.33–$1.35$0.45--
$135.00Jul 24$0.00$0.95$0.48$0.79 06/12$0.48–$1.60$0.48--
$135.00Aug 21$0.45$1.10$0.78$1.90 07/02$0.78–$2.13$0.78--
$135.00Sep 18$0.95$1.45$1.20$3.00 07/02$1.20–$3.03$1.20--
$135.00Nov 20$2.20$3.10$2.65$4.70 06/24$2.65–$5.50$2.653
$135.00Dec 18$2.65$4.30$3.47$6.00 07/02$3.47–$6.00$3.47--
$135.00Jan 15$3.20$4.50$3.85$4.18 06/08$3.85–$6.90$3.85--
$135.00Mar 19$4.40$6.70$5.55$6.20 06/23$5.55–$8.75$5.55--
$135.00Jan 21$8.90$12.00$10.45$17.00 07/02$10.45–$15.50$10.45--
$140.00Jul 17$0.00$0.75$0.38$0.15 07/01$0.15–$1.25$0.15--
$140.00Aug 21$0.15$0.50$0.33$1.25 07/02$0.33–$1.75$0.33--
$140.00Sep 18$0.60$0.95$0.77$2.00 06/25$0.77–$2.00$0.7764
$140.00Nov 20$1.55$2.35$1.95$3.20 06/25$1.95–$4.22$1.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$114.00Jul 10$1.00$1.25$1.13$1.19 06/22$0.10–$4.20$1.13--
$114.00Jul 24$2.60$3.20$2.90$1.10 06/30$0.55–$4.90$2.60--
$114.00Jul 31$3.50$4.30$3.90$1.73 06/30$1.05–$4.30$3.50--
$115.00Jul 10$1.45$1.75$1.60$0.65 06/30$0.18–$4.50$1.459
$115.00Jul 17$2.50$2.90$2.70$0.82 06/26$0.25–$5.05$2.5064
$115.00Aug 21$5.30$6.10$5.70$3.18 06/30$1.70–$7.20$5.30--
$115.00Sep 18$6.20$7.30$6.75$4.55 06/29$3.10–$7.90$6.2017
$115.00Dec 18$9.00$10.00$9.50$6.02 07/02$5.65–$10.60$9.00--
$115.00Jan 15$9.30$11.50$10.40$10.52 06/11$6.45–$11.25$10.40--
$115.00Jan 21$13.70$18.50$16.10$13.22 06/25$12.20–$16.75$13.70--
$113.00Jul 10$0.65$0.90$0.78$0.97 06/22$0.08–$3.70$0.78--
$113.00Jul 17$1.60$2.00$1.80$1.70 06/23$0.33–$1.83$1.703
$116.00Jul 10$2.15$2.45$2.30$2.15 06/18$0.18–$5.60$2.153
$116.00Jul 17$3.10$3.50$3.30$0.67 07/02$0.33–$3.30$3.1044
$116.00Aug 7$3.80$6.60$5.20$2.39 06/26$2.10–$5.20$3.80--
$112.00Jul 17$1.25$1.65$1.45$1.40 06/23$0.25–$1.53$1.401
$112.00Jul 24$1.80$2.35$2.08$1.69 06/22$0.40–$4.00$1.80--
$117.00Jul 10$2.40$3.90$3.15$0.35 07/02$0.18–$5.75$2.40--
$117.00Jul 17$3.70$4.10$3.90$1.50 06/30$0.68–$3.90$3.70--
$117.00Jul 31$5.00$5.90$5.45$2.13 06/25$1.48–$5.50$5.00--
$117.00Aug 7$4.40$7.10$5.75$2.65 06/25$2.18–$5.75$4.40--
$111.00Jul 24$1.45$2.05$1.75$1.47 06/22$0.35–$3.63$1.47--
$118.00Jul 10$2.75$4.80$3.78$1.09 06/30$0.25–$6.90$2.75--
$118.00Jul 17$4.30$5.10$4.70$3.70 06/23$0.53–$4.70$4.30--
$118.00Jul 24$5.00$5.50$5.25$1.47 07/01$1.20–$7.15$5.00--
$110.00Jul 10$0.15$0.80$0.48$0.70 06/16$0.08–$2.33$0.48--
$110.00Jul 17$0.80$1.15$0.98$0.45 06/25$0.15–$2.85$0.80--
$110.00Jul 24$1.25$1.75$1.50$1.86 06/22$0.33–$3.33$1.502
$110.00Jul 31$2.00$2.75$2.38$1.10 06/25$0.83–$3.03$2.00--
$110.00Aug 21$3.10$3.80$3.45$1.25 07/02$1.45–$4.75$3.10--
$110.00Sep 18$4.10$5.30$4.70$2.20 07/01$1.93–$5.55$4.1013
$110.00Jan 15$7.10$9.40$8.25$4.60 07/01$4.95–$8.70$7.10--
$110.00Jan 21$11.60$16.00$13.80$12.30 06/22$10.40–$14.50$12.30--
$119.00Jul 10$3.70$5.20$4.45$0.33 07/02$0.28–$7.15$3.7011
$119.00Jul 17$4.00$6.30$5.15$2.10 06/30$0.85–$5.15$4.00--
$109.00Jul 10$0.10$0.60$0.35$1.76 06/10$0.05–$2.17$0.35--
$120.00Jul 10$4.90$6.90$5.90$1.92 06/30$0.48–$7.95$4.90--
$120.00Jul 17$4.90$7.00$5.95$2.80 06/30$0.68–$8.35$4.90--
$120.00Aug 21$8.40$9.00$8.70$3.70 07/02$3.10–$9.80$8.40--
$120.00Sep 18$8.80$10.20$9.50$6.60 06/29$4.25–$10.70$8.80--
$120.00Jan 15$11.70$14.20$12.95$9.90 06/29$7.85–$13.85$11.70--
$120.00Mar 19$13.30$14.90$14.10$16.90 05/06$9.55–$15.90$14.10--
$108.00Jul 10$0.05$0.25$0.15$1.31 06/10$0.05–$1.88$0.15--
$108.00Jul 17$0.30$0.80$0.55$0.76 06/22$0.15–$1.30$0.55--
$121.00Jul 17$5.80$7.90$6.85$2.85 06/29$1.42–$6.85$5.80--
$121.00Jul 24$6.10$8.70$7.40$3.30 06/30$1.25–$9.25$6.10--
$121.00Jul 31$6.90$9.20$8.05$4.30 06/30$2.17–$8.05$6.90--
$121.00Aug 7$7.00$9.20$8.10$4.52 06/30$2.25–$8.10$7.00--
$107.00Jul 10$0.00$0.30$0.15$1.10 06/10$0.10–$1.58$0.15--
$107.00Jul 17$0.40$0.75$0.57$0.35 06/26$0.08–$0.88$0.40--
$122.00Jul 17$6.70$9.10$7.90$2.32 07/01$1.20–$7.90$6.70--
$106.00Jul 10$0.00$0.30$0.15$1.36 06/09$0.03–$1.30$0.15--
$106.00Jul 17$0.00$1.05$0.53$0.47 06/22$0.10–$0.90$0.47--
$123.00Jul 17$7.60$10.10$8.85$2.22 07/02$2.10–$8.85$7.60--
$105.00Jul 17$0.00$0.75$0.38$0.45 06/23$0.10–$1.55$0.38--
$105.00Aug 21$1.90$2.45$2.17$1.20 06/29$0.75–$3.03$1.9012
$105.00Sep 18$2.65$3.20$2.93$1.80 06/15$1.38–$3.80$2.65--
$105.00Jan 15$5.30$6.60$5.95$4.57 06/29$4.00–$6.75$5.30--
$105.00Mar 19$6.50$8.80$7.65$5.40 06/25$4.58–$8.65$6.50--
$105.00Jan 21$9.50$14.00$11.75$12.76 06/04$8.60–$12.50$11.75--
$124.00Jul 10$8.50$10.60$9.55$3.50 06/26$1.67–$10.90$8.50--
$125.00Jul 17$9.70$11.70$10.70$5.70 06/16$2.50–$12.05$9.70--
$125.00Aug 21$11.20$13.20$12.20$5.90 07/02$4.80–$13.35$11.20--
$125.00Sep 18$11.70$14.20$12.95$8.00 06/25$6.90–$13.95$11.70--
$125.00Jan 15$14.20$17.20$15.70$11.70 06/17$10.15–$17.00$14.20--
$125.00Mar 19$15.80$18.80$17.30$20.00 05/06$11.95–$18.40$17.30--
$125.00Jan 21$19.00$23.00$21.00$28.64 05/19$16.75–$22.00$21.00--
$103.00Jul 24$0.00$1.15$0.57$1.64 06/08$0.15–$1.88$0.57--
$100.00Jul 17$0.00$0.75$0.38$1.34 06/01$0.05–$1.48$0.38--
$100.00Jul 24$0.00$0.95$0.48$1.25 06/22$0.10–$1.88$0.48--
$100.00Aug 21$1.10$1.40$1.25$0.64 06/26$0.45–$2.03$1.10116
$100.00Sep 18$1.65$2.30$1.98$3.70 06/01$0.85–$2.65$1.98--
$100.00Nov 20$3.10$4.40$3.75$2.24 06/26$1.95–$4.25$3.10--
$100.00Dec 18$3.60$4.90$4.25$2.57 07/02$2.45–$5.00$3.60--
$100.00Jan 15$4.00$5.10$4.55$3.43 06/25$2.90–$5.35$4.00--
$100.00Mar 19$5.10$6.60$5.85$6.94 05/29$3.80–$7.30$5.85--
$100.00Jun 17$6.30$8.70$7.50$5.20 07/02$5.10–$7.50$6.30--
$100.00Jan 21$7.50$12.50$10.00$9.20 06/23$7.30–$10.40$9.20--
$130.00Dec 18$17.30$19.80$18.55$14.50 06/24$12.00–$19.75$17.30--
$95.00Jul 17$0.00$0.25$0.13$0.05 06/15$0.13–$1.35$0.05--
$95.00Aug 21$0.60$1.15$0.88$0.45 06/26$0.25–$1.65$0.60--
$95.00Sep 18$1.05$1.45$1.25$3.30 05/22$0.33–$2.05$1.25--
$95.00Dec 18$2.60$3.90$3.25$3.90 06/08$1.83–$3.63$3.25--
$95.00Jan 15$2.95$4.00$3.48$4.20 06/04$2.33–$4.25$3.48--
$95.00Jan 21$6.00$10.50$8.25$11.40 05/18$6.25–$8.75$8.25--
$90.00Jul 17$0.00$0.75$0.38$0.11 07/02$0.13–$1.13$0.11--
$90.00Aug 21$0.30$0.60$0.45$0.33 06/25$0.15–$1.35$0.33--
$90.00Nov 20$1.60$2.45$2.03$1.00 06/15$0.95–$2.30$1.60--
$90.00Dec 18$1.85$3.00$2.42$1.46 06/15$1.30–$2.60$1.85--
$90.00Jan 15$2.15$3.40$2.78$1.86 06/29$1.88–$3.10$2.15--
$90.00Jan 21$4.50$9.10$6.80$6.11 06/23$4.95–$7.25$6.11--
$90.00Sep 18$0.65$0.80$0.73--$0.73–$0.73—$0.6514
$85.00Jul 17$0.00$1.20$0.60$0.33 06/15$0.30–$1.10$0.33--
$85.00Aug 21$0.00$0.95$0.48$0.27 06/16$0.10–$1.00$0.27--
$85.00Sep 18$0.00$0.80$0.40$1.10 05/26$0.13–$1.60$0.40--
$85.00Dec 18$1.35$2.85$2.10$1.72 06/11$0.85–$2.25$1.72--
$85.00Mar 19$2.20$3.50$2.85$2.12 06/17$1.85–$2.85$2.20--
$85.00Jan 21$3.80$8.00$5.90$6.90 05/12$3.85–$6.00$5.90--
$80.00Sep 18$0.00$0.80$0.40$1.00 05/21$0.08–$1.35$0.40--
$80.00Dec 18$0.90$1.70$1.30$0.80 06/18$0.60–$2.00$0.90--

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 721
Total Puts 293
Put/Call Ratio 0.41
Net Difference 428

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,876
Total Puts 998
Average Put/Call Ratio 0.42
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