Tour v308
PPG
PPG INDS INC
$115.96 +1.47%
(7/8 18:56) ◀
|
Thursday, July 9, 2026 (6:55pm)
January 2026
|
▶ (7/10 18:56)
◀ 7/9 18:55 ▶

Option Volume

Detail
ℹ
Current (07/09) 649
Calls: 575 (89%)
Puts: 74 (11%)
Prior (07/08) 1,014
Calls: 721 (71%)
Puts: 293 (29%)
Current vs Prior -36.00%
Calls: -20.25% (Calls)
Puts: -74.74% (Puts)
Prior 7-Day Total 7,431
Calls: 6,328 (85%)
Puts: 1,103 (15%)
Prior 7-Day Average 1,061
Calls: 904 (85%)
Puts: 157 (15%)
Current vs Prior 7-Day Avg -38.86%
Calls: -36.39%
Puts: -53.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.39M
Calls: $2.27M (95%)
Puts: $118.3K (5%)
Prior (07/08) $722.5K
Calls: $653.3K (90%)
Puts: $69.2K (10%)
Current vs Prior +230.93%
Calls: +247.86%
Puts: +71.04%
Prior 7-Day Total $12.03M
Calls: $11.69M (97%)
Puts: $340.4K (3%)
Prior 7-Day Average $1.72M
Calls: $1.67M (97%)
Puts: $48.6K (3%)
Current vs Prior 7-Day Avg +39.09%
Calls: +36.06%
Puts: +143.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.13
Prior (07/08) 0.41
Current vs Prior -68.33%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -65.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 797
Calls: 725 (91%)
Puts: 72 (9%)
Prior (07/08) 6,740
Calls: 6,426 (95%)
Puts: 314 (5%)
Current vs Prior -88.18%
Prior 7-Day Total 27,975
Calls: 26,855 (96%)
Puts: 1,120 (4%)
Prior 7-Day Average 3,996
Calls: 3,836 (96%)
Puts: 160 (4%)
Current vs Prior 7-Day Avg -80.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.35% | 4.18%4.18% | 11.38%
Prior 2.74% | 4.71%4.71% | 11.99%
Current vs Prior -14.04% | -11.16%-11.16% | -5.05%
Prior 7-Day Avg 2.90% | 4.33%4.59% | 11.17%
Current vs 7-Day Avg -18.87% | -3.41%-8.89% | +1.90%
Prior 7-Day Eod 2.74% | 4.71%-- | --
Current vs 7-Day Eod -14.04% | -11.16%-- | --
Sentiment BULLISHBULLISH

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 14.46% | 16.11%
Calls: 13.83% | 12.50%
Puts: 15.10% | 19.72%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.27M) vs puts ($118.3K). Massive premium surge with dollar volume up 231% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (575 calls vs 74 puts). P/C ratio dropping 68% - sentiment shifting bullish.

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. 21 found (avg delta 0.82, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1015.1017.00$16.0511.8%20.982
$108.00Jul 107.109.10$8.1024.7%10.97--
$99.00Jul 1016.1018.00$17.0511.1%20.932
$109.00Jul 106.608.60$7.6026.3%10.88--
$113.00Jul 102.854.00$3.4333.5%10.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 1019.0022.80$20.9018.2%100.95--
$136.00Jul 1018.1021.60$19.8517.6%100.95--
$135.00Jul 1017.4020.40$18.9015.9%80.95--
$134.00Jul 1016.5019.40$17.9516.2%60.95--
$133.00Jul 1014.9018.60$16.7522.1%40.94--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 126, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 315.706.40$6.0511.6%160.65--
$120.00Aug 72.253.40$2.8340.6%130.38233
$115.00Jul 172.403.10$2.7525.5%90.58176
$113.00Jul 244.705.30$5.0012.0%60.68--
$125.00Aug 211.702.30$2.0030.0%50.27--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 1018.1021.60$19.8517.6%100.95--
$137.00Jul 1019.0022.80$20.9018.2%100.95--
$135.00Jul 1017.4020.40$18.9015.9%80.95--
$134.00Jul 1016.5019.40$17.9516.2%60.95--
$138.00Jul 1019.9023.60$21.7517.0%60.88--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 64.5%, max 117.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Jul 10Jul 3175.6%36.0%109.9%17--
$125.00Jul 31Aug 2142.4%32.9%28.8%6--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Jul 3169.3%31.9%117.1%31
$119.00Jul 10Jul 3157.0%35.8%59.4%310
$110.00Jul 17Jul 2436.7%34.3%7.2%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 6.14, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.70$4.30$0.706.14$125.70
$113.00$125.00Jul 31$4.25$7.75$4.251.82$117.25
$115.00$125.00Aug 21$3.85$6.15$3.851.60$118.85
$108.00$109.00Jul 10$0.50$0.50$0.501.00$108.50
$114.00$115.00Jul 17$0.63$0.37$0.630.59$114.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Jul 17$0.18$0.82$0.184.56$109.82
$113.00$110.00Jul 17$0.57$2.43$0.574.26$112.43
$114.00$113.00Jul 17$0.23$0.77$0.233.35$113.77
$115.00$114.00Jul 17$0.32$0.68$0.322.13$114.68
$119.00$112.00Jul 10$2.50$4.50$2.501.80$116.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.67, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$117.00Jul 10$2.78$2.78$1.222.28$115.78
$114.00$115.00Jul 17$0.63$0.63$0.371.70$114.63
$108.00$109.00Jul 10$0.50$0.50$0.501.00$108.50
$115.00$125.00Aug 21$3.85$3.85$6.150.63$118.85
$113.00$125.00Jul 31$4.25$4.25$7.750.55$117.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Jul 10$0.85$0.85$0.155.67$137.15
$121.00$120.00Jul 10$0.70$0.70$0.302.33$120.30
$120.00$119.00Jul 31$0.65$0.65$0.351.86$119.35
$119.00$112.00Jul 10$2.50$2.50$4.500.56$116.50
$115.00$114.00Jul 17$0.32$0.32$0.680.47$114.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.67, cheapest $0.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 31Aug 21$0.2042.4%32.9%
$113.00Jul 10Jul 24$1.5775.6%31.0%
$115.00Jul 17Aug 21$3.1031.2%31.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.4536.7%34.3%
$120.00Jul 10Jul 31$2.1069.3%31.9%
$119.00Jul 10Jul 31$2.5757.0%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.79% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$2.75$1.65$4.40$110.60$119.403.79%
$114.00Jul 17$3.38$1.33$4.71$109.29$118.714.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 0.89% of stock, avg 0.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$112.00Jul 10$0.65$0.38$1.03$110.97$118.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 4.26, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
109/110114/115Jul 17$0.81$0.194.26$109.19$114.81
110/113114/115Jul 17$1.20$1.800.67$111.80$115.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.11, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$109.00$113.00$117.00Jul 10$1.39$2.611.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 17$0.09$0.9110.11
$135.00$136.00$137.00Jul 10$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. 11 found (best net $-0.15, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$108.001:2Jul 10-$0.15$7.85
$125.00$130.001:2Aug 21-$0.60$4.40
$113.00$125.001:2Jul 31$2.45$9.55
$115.00$125.001:2Aug 21$1.85$8.15
$109.00$113.001:2Jul 10$0.74$3.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$109.001:2Jul 17-$0.17$0.83
$114.00$113.001:2Jul 17-$0.87$0.13
$119.00$112.001:2Jul 10$2.12$4.88
$133.00$121.001:2Jul 10$7.35$4.65
$113.00$110.001:2Jul 17$0.04$2.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.94%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 7$2.250.383.5%1.94%5.42%13233
$125.00Aug 21$1.700.277.8%1.47%9.26%5--
$125.00Jul 31$1.000.267.8%0.86%8.66%1--
$130.00Aug 21$0.950.1812.1%0.82%12.93%163
$117.00Jul 10$0.350.430.9%0.30%1.20%31
$124.00Aug 14$0.350.276.9%0.30%7.24%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 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 08-21 call last traded $10.01 on 06/24 (now $5.50/$6.20) — try a limit near $5.85. Also watch the $120.00 03-19 call last traded $13.65 on 06/18 (now $10.10/$12.30) — try a limit near $11.20; the $115.00 07-17 call last traded $9.40 on 07/02 (now $2.40/$3.10) — try a limit near $2.75. Most tradeable put: the $120.00 07-10 put last traded $1.92 on 06/30 (now $3.20/$4.80) — try a limit near $3.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$116.00Jul 10$0.90$2.25$1.58$8.70 07/02$0.65–$8.80$1.58--
$116.00Jul 17$1.85$2.55$2.20$5.50 06/23$1.70–$9.10$2.20--
$115.00Jul 17$2.40$3.10$2.75$9.40 07/02$2.13–$10.30$2.75176
$115.00Aug 21$5.50$6.20$5.85$10.01 06/24$4.90–$11.65$5.85101
$115.00Sep 18$5.70$7.70$6.70$9.69 06/23$6.35–$12.70$6.70--
$115.00Nov 20$8.60$10.60$9.60$12.74 06/17$9.00–$15.20$9.60--
$115.00Dec 18$9.40$11.30$10.35$15.87 06/15$9.95–$15.90$10.35--
$115.00Jan 15$10.10$12.60$11.35$14.27 06/18$10.55–$17.15$11.35--
$115.00Mar 19$12.00$15.00$13.50$15.16 06/23$12.65–$18.75$13.50--
$115.00Jan 21$17.80$22.00$19.90$17.50 06/03$18.50–$25.45$17.80--
$117.00Jul 10$0.35$0.95$0.65$5.30 06/24$0.40–$8.15$0.651
$118.00Jul 10$0.00$1.70$0.85$4.40 06/29$0.30–$7.00$0.85--
$118.00Jul 17$1.30$1.65$1.48$5.77 06/24$1.10–$7.80$1.48--
$113.00Jul 10$2.85$4.00$3.43$11.50 07/02$2.13–$11.75$3.43--
$119.00Jul 10$0.00$0.95$0.48$3.80 06/30$0.28–$6.20$0.48--
$119.00Jul 24$1.50$2.10$1.80$4.80 06/18$1.60–$7.25$1.80--
$112.00Jul 10$3.30$5.30$4.30$6.05 06/10$2.80–$12.75$4.30--
$112.00Jul 31$5.50$7.90$6.70$12.45 07/01$5.65–$14.40$6.70--
$120.00Jul 10$0.00$0.95$0.48$3.80 07/01$0.18–$5.70$0.48--
$120.00Jul 17$0.70$1.05$0.88$5.28 07/02$0.70–$5.85$0.88--
$120.00Jul 24$1.25$1.80$1.53$4.50 06/30$0.85–$6.95$1.53--
$120.00Jul 31$1.30$2.95$2.13$5.84 06/17$2.05–$7.65$2.13--
$120.00Aug 21$3.20$3.70$3.45$6.10 06/29$2.97–$8.30$3.45--
$120.00Sep 18$4.30$5.30$4.80$8.96 07/01$4.10–$9.05$4.80--
$120.00Nov 20$6.70$7.80$7.25$11.11 07/01$6.60–$12.10$7.25--
$120.00Dec 18$7.60$8.80$8.20$11.80 07/01$7.70–$13.05$8.20--
$120.00Jan 15$8.20$9.90$9.05$11.43 06/18$8.30–$13.95$9.05--
$120.00Mar 19$10.10$12.30$11.20$13.65 06/18$10.35–$15.85$11.2046
$120.00Jan 21$15.40$19.00$17.20$22.13 07/02$16.45–$22.10$17.20--
$120.00Aug 7$2.25$3.40$2.83--$2.55–$2.83$2.25233
$111.00Jul 31$6.20$8.70$7.45$12.40 06/16$6.30–$14.90$7.45--
$121.00Jul 10$0.00$0.95$0.48$3.38 07/01$0.13–$4.60$0.48--
$121.00Jul 17$0.50$1.05$0.78$3.40 06/29$0.53–$5.25$0.78--
$121.00Jul 24$1.00$1.50$1.25$3.90 06/30$1.02–$6.15$1.25--
$110.00Jul 17$5.70$7.60$6.65$11.02 06/18$5.35–$14.90$6.65--
$110.00Aug 21$7.80$9.60$8.70$13.00 06/30$8.00–$15.70$8.70--
$110.00Sep 18$9.10$11.10$10.10$15.85 07/01$9.10–$17.00$10.10--
$110.00Nov 20$11.70$13.70$12.70$17.50 06/16$11.90–$18.85$12.70--
$110.00Dec 18$12.30$14.30$13.30$16.59 06/22$12.45–$19.35$13.30--
$110.00Jan 15$13.20$15.50$14.35$12.50 06/03$13.55–$20.40$13.20--
$122.00Jul 10$0.00$0.15$0.08$2.90 07/02$0.08–$4.05$0.08--
$122.00Jul 17$0.15$2.45$1.30$3.00 06/22$0.75–$4.00$1.30--
$122.00Jul 24$0.75$1.55$1.15$4.00 06/12$0.78–$5.35$1.15--
$123.00Jul 10$0.00$0.15$0.08$1.80 07/01$0.08–$3.60$0.08--
$123.00Jul 17$0.05$0.60$0.33$3.10 07/01$0.20–$3.50$0.33--
$123.00Jul 24$0.65$1.10$0.88$2.60 06/26$0.80–$4.75$0.88--
$123.00Jul 31$1.35$2.10$1.73$4.86 06/16$1.00–$5.70$1.73--
$124.00Jul 10$0.00$0.95$0.48$2.01 07/02$0.13–$3.18$0.48--
$124.00Jul 17$0.00$0.75$0.38$3.60 06/25$0.38–$2.97$0.38--
$124.00Jul 31$0.85$1.95$1.40$2.65 06/23$1.30–$5.05$1.40--
$125.00Jul 10$0.00$0.15$0.08$2.00 07/02$0.08–$2.88$0.08--
$125.00Jul 17$0.10$1.05$0.58$2.75 07/02$0.20–$3.10$0.58--
$125.00Jul 24$0.40$1.05$0.73$2.50 06/26$0.65–$3.88$0.73--
$125.00Jul 31$1.00$2.60$1.80$3.25 06/18$0.98–$4.35$1.80--
$125.00Aug 21$1.70$2.30$2.00$4.67 07/02$1.78–$5.35$2.00--
$125.00Sep 18$2.65$3.40$3.03$6.10 06/25$2.68–$6.60$3.03--
$125.00Nov 20$4.70$5.80$5.25$8.37 07/01$4.80–$9.50$5.25--
$125.00Dec 18$5.60$6.60$6.10$9.90 07/01$6.00–$10.80$6.10--
$125.00Jan 15$6.20$8.20$7.20$8.90 06/24$6.50–$11.65$7.20--
$125.00Mar 19$8.20$10.30$9.25$11.95 07/01$8.45–$13.10$9.25--
$125.00Jan 21$12.50$17.00$14.75$17.12 06/22$14.00–$20.25$14.75--
$126.00Jul 10$0.00$0.95$0.48$1.50 07/02$0.38–$2.55$0.48--
$126.00Jul 17$0.00$1.05$0.53$1.14 06/23$0.10–$2.15$0.53--
$126.00Jul 24$0.15$2.60$1.38$1.63 06/30$0.68–$3.47$1.38--
$127.00Jul 17$0.00$2.25$1.13$1.65 07/02$0.20–$2.60$1.13--
$128.00Jul 17$0.00$1.55$0.78$1.35 07/02$0.08–$1.95$0.78--
$128.00Aug 7$0.30$2.85$1.58$2.52 06/29$0.98–$3.65$1.58--
$129.00Jul 10$0.00$0.95$0.48$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$0.55$3.00$1.78$2.04 06/30$1.18–$2.40$1.78--
$130.00Jul 10$0.00$0.15$0.08$0.40 07/02$0.05–$1.63$0.08--
$130.00Jul 17$0.05$0.75$0.40$0.87 07/01$0.10–$1.83$0.40--
$130.00Jul 24$0.00$2.30$1.15$1.42 06/25$0.38–$2.05$1.15--
$130.00Jul 31$0.10$2.90$1.50$2.10 06/16$0.73–$2.50$1.50--
$130.00Aug 7$0.05$2.85$1.45$0.60 07/02$1.45–$2.93$0.60--
$130.00Aug 21$0.95$1.65$1.30$2.56 07/01$1.20–$3.48$1.3063
$130.00Sep 18$1.65$2.35$2.00$4.30 07/02$1.95–$4.45$2.00--
$130.00Nov 20$3.40$4.50$3.95$5.40 06/22$3.60–$7.25$3.95--
$130.00Dec 18$4.00$6.00$5.00$5.60 06/23$4.55–$7.80$5.00--
$130.00Jan 15$4.70$6.50$5.60$6.70 06/23$5.30–$8.75$5.60--
$130.00Mar 19$6.50$8.60$7.55$8.50 06/18$6.55–$11.10$7.55--
$130.00Jan 21$12.20$14.50$13.35$12.50 06/11$11.50–$17.50$12.50--
$100.00Jul 10$15.10$17.00$16.05--$16.05–$16.05—$15.102
$132.00Jul 10$0.00$0.95$0.48$0.30 07/02$0.18–$1.33$0.30--
$99.00Jul 10$16.10$18.00$17.05--$17.05–$17.05—$16.102
$133.00Jul 10$0.00$1.05$0.53$0.50 06/25$0.08–$1.27$0.50--
$133.00Jul 17$0.00$1.00$0.50$0.60 06/24$0.38–$1.45$0.50--
$135.00Jul 17$0.00$0.75$0.38$0.45 06/25$0.33–$1.33$0.38--
$135.00Jul 24$0.00$0.95$0.48$0.79 06/12$0.48–$1.60$0.48--
$135.00Aug 21$0.55$1.05$0.80$1.90 07/02$0.78–$2.13$0.80--
$135.00Sep 18$1.00$1.60$1.30$3.00 07/02$1.20–$3.03$1.30--
$135.00Nov 20$2.40$3.30$2.85$4.70 06/24$2.65–$5.50$2.85--
$135.00Dec 18$2.90$4.20$3.55$6.00 07/02$3.47–$6.00$3.55--
$135.00Jan 15$3.40$5.30$4.35$4.18 06/08$3.85–$6.90$4.18--
$135.00Mar 19$4.90$7.10$6.00$6.20 06/23$5.55–$8.75$6.00--
$135.00Jan 21$10.50$13.50$12.00$17.00 07/02$10.45–$15.50$12.00--
$140.00Jul 17$0.00$0.95$0.48$0.15 07/01$0.15–$1.25$0.15--
$140.00Aug 21$0.10$1.25$0.68$1.25 07/02$0.33–$1.43$0.68--
$140.00Sep 18$0.60$1.20$0.90$2.00 06/25$0.77–$2.00$0.90--
$140.00Nov 20$1.80$2.40$2.10$3.20 06/25$1.95–$4.22$2.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$116.00Jul 10$0.55$1.35$0.95$2.15 06/18$0.18–$5.60$0.95--
$116.00Jul 17$1.80$2.40$2.10$0.67 07/02$0.33–$3.30$1.80--
$116.00Aug 7$3.30$5.60$4.45$2.39 06/26$2.10–$5.20$3.30--
$115.00Jul 10$0.40$2.00$1.20$0.65 06/30$0.18–$4.50$0.65--
$115.00Jul 17$1.35$1.95$1.65$0.82 06/26$0.25–$5.05$1.35--
$115.00Aug 21$4.20$5.00$4.60$3.18 06/30$1.70–$7.20$4.20--
$115.00Sep 18$5.10$6.00$5.55$4.55 06/29$3.10–$7.90$5.10--
$115.00Dec 18$7.90$9.90$8.90$6.02 07/02$5.65–$10.60$7.90--
$115.00Jan 15$8.60$10.50$9.55$10.52 06/11$6.45–$11.25$9.55--
$115.00Jan 21$14.50$17.50$16.00$13.22 06/25$12.20–$16.75$14.50--
$117.00Jul 10$0.55$3.40$1.98$0.35 07/02$0.18–$5.75$0.55--
$117.00Jul 17$2.30$2.85$2.58$1.50 06/30$0.68–$3.90$2.30--
$117.00Jul 31$3.80$4.70$4.25$2.13 06/25$1.48–$5.50$3.80--
$117.00Aug 7$3.70$6.10$4.90$2.65 06/25$2.18–$5.75$3.70--
$114.00Jul 10$0.00$1.65$0.83$1.19 06/22$0.10–$4.20$0.83--
$114.00Jul 24$1.60$2.20$1.90$1.10 06/30$0.55–$4.90$1.60--
$114.00Jul 31$2.55$3.40$2.97$1.73 06/30$1.05–$4.30$2.55--
$114.00Jul 17$1.05$1.60$1.33--$1.33–$1.33—$1.055
$118.00Jul 10$1.35$3.70$2.53$1.09 06/30$0.25–$6.90$1.35--
$118.00Jul 17$2.90$3.50$3.20$3.70 06/23$0.53–$4.70$3.20--
$118.00Jul 24$3.40$4.20$3.80$1.47 07/01$1.20–$7.15$3.40--
$113.00Jul 10$0.00$1.00$0.50$0.97 06/22$0.08–$3.70$0.50--
$113.00Jul 17$0.80$1.40$1.10$1.70 06/23$0.33–$1.83$1.1056
$119.00Jul 10$2.25$3.50$2.88$0.33 07/02$0.28–$7.15$2.2510
$119.00Jul 17$3.60$4.30$3.95$2.10 06/30$0.85–$5.15$3.60--
$112.00Jul 17$0.65$1.00$0.83$1.40 06/23$0.25–$1.53$0.83--
$112.00Jul 24$1.10$1.60$1.35$1.69 06/22$0.40–$4.00$1.35--
$120.00Jul 10$3.20$4.80$4.00$1.92 06/30$0.48–$7.95$3.201
$120.00Jul 17$4.00$5.40$4.70$2.80 06/30$0.68–$8.35$4.00--
$120.00Aug 21$6.90$7.80$7.35$3.70 07/02$3.10–$9.80$6.90--
$120.00Sep 18$6.80$8.70$7.75$6.60 06/29$4.25–$10.70$6.80--
$120.00Jan 15$10.80$13.00$11.90$9.90 06/29$7.85–$13.85$10.80--
$120.00Mar 19$12.30$14.60$13.45$16.90 05/06$9.55–$15.90$13.45--
$111.00Jul 24$0.90$2.45$1.68$1.47 06/22$0.35–$3.63$1.47--
$121.00Jul 17$4.60$6.70$5.65$2.85 06/29$1.42–$6.85$4.60--
$121.00Jul 24$5.00$7.00$6.00$3.30 06/30$1.25–$9.25$5.00--
$121.00Jul 31$5.90$7.20$6.55$4.30 06/30$2.17–$8.05$5.90--
$121.00Aug 7$6.50$7.80$7.15$4.52 06/30$2.25–$8.10$6.50--
$110.00Jul 10$0.00$1.15$0.57$0.70 06/16$0.08–$2.33$0.57--
$110.00Jul 17$0.40$0.65$0.53$0.45 06/25$0.15–$2.85$0.45--
$110.00Jul 24$0.75$1.20$0.98$1.86 06/22$0.33–$3.33$0.98--
$110.00Jul 31$0.35$2.15$1.25$1.10 06/25$0.83–$3.03$1.10--
$110.00Aug 21$2.45$3.00$2.73$1.25 07/02$1.45–$4.75$2.45--
$110.00Sep 18$3.30$4.00$3.65$2.20 07/01$1.93–$5.55$3.30--
$110.00Jan 15$6.30$8.50$7.40$4.60 07/01$4.95–$8.70$6.30--
$110.00Jan 21$12.50$15.30$13.90$12.30 06/22$10.40–$14.50$12.50--
$122.00Jul 17$5.40$7.50$6.45$2.32 07/01$1.20–$7.90$5.40--
$109.00Jul 10$0.00$0.95$0.48$1.76 06/10$0.05–$2.17$0.48--
$123.00Jul 17$6.20$8.40$7.30$2.22 07/02$2.10–$8.85$6.20--
$108.00Jul 10$0.00$0.15$0.08$1.31 06/10$0.05–$1.88$0.08--
$108.00Jul 17$0.25$0.95$0.60$0.76 06/22$0.15–$1.30$0.60--
$124.00Jul 10$6.80$8.40$7.60$3.50 06/26$1.67–$10.90$6.80--
$107.00Jul 10$0.00$0.95$0.48$1.10 06/10$0.10–$1.58$0.48--
$107.00Jul 17$0.10$1.10$0.60$0.35 06/26$0.08–$0.88$0.35--
$125.00Jul 17$8.10$9.90$9.00$5.70 06/16$2.50–$12.05$8.10--
$125.00Aug 21$10.10$12.20$11.15$5.90 07/02$4.80–$13.35$10.10--
$125.00Sep 18$10.30$12.80$11.55$8.00 06/25$6.90–$13.95$10.30--
$125.00Jan 15$13.80$15.90$14.85$11.70 06/17$10.15–$17.00$13.80--
$125.00Mar 19$15.00$17.80$16.40$20.00 05/06$11.95–$18.40$16.40--
$125.00Jan 21$19.30$22.50$20.90$28.64 05/19$16.75–$22.00$20.90--
$106.00Jul 10$0.00$0.10$0.05$1.36 06/09$0.03–$1.30$0.05--
$106.00Jul 17$0.00$0.80$0.40$0.47 06/22$0.10–$0.90$0.40--
$105.00Jul 17$0.00$0.95$0.48$0.45 06/23$0.10–$1.55$0.45--
$105.00Aug 21$1.45$1.95$1.70$1.20 06/29$0.75–$3.03$1.45--
$105.00Sep 18$2.10$2.75$2.42$1.80 06/15$1.38–$3.80$2.10--
$105.00Jan 15$4.70$6.80$5.75$4.57 06/29$4.00–$6.75$4.70--
$105.00Mar 19$5.80$8.00$6.90$5.40 06/25$4.58–$8.65$5.80--
$105.00Jan 21$10.00$13.20$11.60$12.76 06/04$8.60–$12.50$11.60--
$103.00Jul 24$0.00$2.45$1.23$1.64 06/08$0.15–$1.88$1.23--
$130.00Dec 18$16.70$18.20$17.45$14.50 06/24$12.00–$19.75$16.70--
$100.00Jul 17$0.00$0.95$0.48$1.34 06/01$0.05–$1.38$0.48--
$100.00Jul 24$0.00$0.80$0.40$1.25 06/22$0.10–$1.88$0.40--
$100.00Aug 21$0.80$1.50$1.15$0.64 06/26$0.45–$2.03$0.80--
$100.00Sep 18$1.35$2.15$1.75$3.70 06/01$0.85–$2.65$1.75--
$100.00Nov 20$2.70$3.80$3.25$2.24 06/26$1.95–$4.25$2.70--
$100.00Dec 18$3.10$4.40$3.75$2.57 07/02$2.45–$5.00$3.10--
$100.00Jan 15$3.50$5.30$4.40$3.43 06/25$2.90–$5.35$3.50--
$100.00Mar 19$4.60$6.50$5.55$6.94 05/29$3.80–$7.30$5.55--
$100.00Jun 17$5.80$8.10$6.95$5.20 07/02$5.10–$7.50$5.80--
$100.00Jan 21$8.40$11.50$9.95$9.20 06/23$7.30–$10.40$9.20--
$95.00Jul 17$0.00$1.00$0.50$0.05 06/15$0.13–$0.68$0.05--
$95.00Aug 21$0.45$2.10$1.28$0.45 06/26$0.25–$1.65$0.45--
$95.00Sep 18$0.85$1.75$1.30$3.30 05/22$0.33–$2.05$1.30--
$95.00Dec 18$2.25$3.60$2.93$3.90 06/08$1.83–$3.63$2.93--
$95.00Jan 15$2.70$4.10$3.40$4.20 06/04$2.33–$4.25$3.40--
$95.00Jan 21$6.90$9.80$8.35$11.40 05/18$6.25–$8.75$8.35--
$90.00Jul 17$0.00$0.25$0.13$0.11 07/02$0.13–$1.13$0.11--
$90.00Aug 21$0.10$0.55$0.33$0.33 06/25$0.15–$1.35$0.33--
$90.00Nov 20$1.30$2.35$1.83$1.00 06/15$0.95–$2.30$1.30--
$90.00Dec 18$1.60$2.65$2.13$1.46 06/15$1.30–$2.60$1.60--
$90.00Jan 15$1.95$3.20$2.58$1.86 06/29$1.88–$3.10$1.95--
$90.00Jan 21$5.70$8.30$7.00$6.11 06/23$4.95–$7.25$6.11--
$85.00Jul 17$0.00$1.75$0.88$0.33 06/15$0.30–$1.10$0.33--
$85.00Aug 21$0.00$2.35$1.18$0.27 06/16$0.10–$1.18$0.27--
$85.00Sep 18$0.10$0.85$0.48$1.10 05/26$0.13–$1.33$0.48--
$85.00Dec 18$1.15$3.40$2.28$1.72 06/11$0.85–$2.28$1.72--
$85.00Mar 19$1.95$3.20$2.58$2.12 06/17$1.85–$2.85$2.12--
$85.00Jan 21$3.30$7.00$5.15$6.90 05/12$3.85–$5.90$5.15--
$80.00Sep 18$0.00$0.80$0.40$1.00 05/21$0.08–$1.23$0.40--
$80.00Dec 18$0.80$2.85$1.83$0.80 06/18$0.60–$2.00$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 575
Total Puts 74
Put/Call Ratio 0.13
Net Difference 501

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,328
Total Puts 1,103
Average Put/Call Ratio 0.38
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