Tour v309
PPG
PPG INDS INC
$116.76 +0.69%
(7/9 18:55) ◀
|
Friday, July 10, 2026 (6:56pm)
January 2026
|
▶ (7/13 18:54)
◀ 7/10 18:56 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,498
Calls: 2,419 (97%)
Puts: 79 (3%)
Prior (07/09) 649
Calls: 575 (89%)
Puts: 74 (11%)
Current vs Prior +284.90%
Calls: +320.70% (Calls)
Puts: +6.76% (Puts)
Prior 7-Day Total 7,564
Calls: 6,537 (86%)
Puts: 1,027 (14%)
Prior 7-Day Average 1,080
Calls: 933 (86%)
Puts: 146 (14%)
Current vs Prior 7-Day Avg +131.17%
Calls: +159.03%
Puts: -46.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $3.06M
Calls: $3.04M (99%)
Puts: $20.6K (1%)
Prior (07/09) $2.39M
Calls: $2.27M (95%)
Puts: $118.3K (5%)
Current vs Prior +27.93%
Calls: +33.68%
Puts: -82.58%
Prior 7-Day Total $12.82M
Calls: $12.42M (97%)
Puts: $406.4K (3%)
Prior 7-Day Average $1.83M
Calls: $1.77M (97%)
Puts: $58.1K (3%)
Current vs Prior 7-Day Avg +66.97%
Calls: +71.27%
Puts: -64.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.03
Prior (07/09) 0.13
Current vs Prior -74.62%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -90.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 7,177
Calls: 6,906 (96%)
Puts: 271 (4%)
Prior (07/09) 797
Calls: 725 (91%)
Puts: 72 (9%)
Current vs Prior +800.50%
Prior 7-Day Total 27,068
Calls: 26,015 (96%)
Puts: 1,053 (4%)
Prior 7-Day Average 3,866
Calls: 3,716 (96%)
Puts: 150 (4%)
Current vs Prior 7-Day Avg +85.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.30% | 3.78%3.78% | 11.35%
Prior 2.35% | 4.18%4.18% | 11.38%
Current vs Prior +60.43% | +23.48%-9.70% | -0.31%
Prior 7-Day Avg 2.76% | 4.39%4.49% | 11.22%
Current vs 7-Day Avg +37.04% | +17.63%-15.85% | +1.10%
Prior 7-Day Eod 2.35% | 4.18%-- | --
Current vs 7-Day Eod +60.43% | +23.48%-- | --
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($3.04M) vs puts ($20.6K). Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 285% vs prior - elevated interest. Volume explosion - 131% above 7-day average (2,498 vs avg 1,080).

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. 23 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 1017.7020.60$19.1515.1%40.89--
$109.00Jul 176.9010.20$8.5538.6%7630.881
$99.00Jul 1016.9019.60$18.2514.8%40.88--
$101.00Jul 1014.9017.50$16.2016.0%10.87--
$102.00Jul 1013.7016.30$15.0017.3%10.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Jul 100.101.60$0.85176.5%11.00--
$119.00Jul 100.652.80$1.73124.3%60.859
$134.00Jul 1015.5017.60$16.5512.7%20.84--
$133.00Jul 1014.4016.70$15.5514.8%20.84--
$121.00Jul 103.305.20$4.2544.7%10.721

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 1.9K, top 763)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 176.9010.20$8.5538.6%7630.881
$110.00Jul 175.609.30$7.4549.7%7630.8559
$122.00Aug 140.804.20$2.50136.0%1890.34--
$113.00Jul 315.107.90$6.5043.1%210.66--
$125.00Jul 170.000.40$0.20200.0%120.083.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.701.40$1.0566.7%240.12119
$115.00Jul 171.051.45$1.2532.0%90.36117
$110.00Aug 212.252.90$2.5825.2%80.2913
$119.00Jul 100.652.80$1.73124.3%60.859
$119.00Jul 173.003.50$3.2515.4%40.6611

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 1206.0%, max 4052.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 10Aug 211407.2%33.9%4052.0%464
$109.00Jul 10Jul 171104.7%42.0%2530.5%7641
$110.00Jul 10Jul 171014.5%42.3%2301.2%76459
$119.00Jul 10Jul 17243.2%31.4%674.4%6--
$123.00Jul 17Aug 1440.5%32.7%23.6%1313
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 17243.2%31.4%674.4%1020
$115.00Jul 10Aug 21217.4%31.7%586.5%2--
$116.00Jul 17Jul 2430.5%29.0%5.2%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 9.64, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.47$4.53$0.479.64$130.47
$120.00$121.00Jul 17$0.17$0.83$0.174.88$120.17
$125.00$130.00Aug 21$0.86$4.14$0.864.81$125.86
$123.00$125.00Jul 17$0.43$1.57$0.433.65$123.43
$121.00$122.00Jul 17$0.23$0.77$0.233.35$121.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$100.00Aug 21$1.53$8.47$1.535.54$108.47
$115.00$111.00Jul 17$0.77$3.23$0.774.19$114.23
$118.00$115.00Jul 10$0.67$2.33$0.673.48$117.33
$114.00$112.00Jul 24$0.55$1.45$0.552.64$113.45
$116.00$114.00Jul 24$0.65$1.35$0.652.08$115.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 19.00, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$116.00Jul 10$5.70$5.70$0.3019.00$115.70
$98.00$99.00Jul 10$0.90$0.90$0.109.00$98.90
$104.00$105.00Jul 10$0.80$0.80$0.204.00$104.80
$110.00$117.00Jul 17$5.60$5.60$1.404.00$115.60
$113.00$124.00Jul 31$5.37$5.37$5.630.95$118.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$121.00Jul 10$11.30$11.30$0.7016.14$121.70
$119.00$118.00Jul 10$0.88$0.88$0.127.33$118.12
$119.00$118.00Jul 17$0.67$0.67$0.332.03$118.33
$118.00$116.00Jul 17$0.98$0.98$1.020.96$117.02
$116.00$115.00Jul 17$0.35$0.35$0.650.54$115.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.18, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Aug 21$0.191407.2%33.9%
$110.00Jul 10Jul 17$0.201014.5%42.3%
$109.00Jul 10Jul 17$0.301104.7%42.0%
$119.00Jul 10Jul 17$0.92243.2%31.4%
$125.00Jul 17Jul 31$1.1534.8%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 17Jul 24$0.6830.5%29.0%
$115.00Jul 10Jul 17$1.07217.4%31.5%
$112.00Jul 24Jul 31$1.3431.9%40.3%
$119.00Jul 10Jul 17$1.52243.2%31.4%
$118.00Jul 10Jul 17$1.73-999.0%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.64% of stock, avg 4.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Jul 10$0.18$1.73$1.91$117.09$120.911.64%
$118.00Jul 17$1.42$2.58$4.00$114.00$122.003.43%
$119.00Jul 17$1.10$3.25$4.35$114.65$123.353.73%
$120.00Aug 7$2.80$5.65$8.45$111.55$128.457.24%
$113.00Jul 31$6.50$2.33$8.83$104.17$121.837.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.31% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$115.00Jul 10$0.18$0.18$0.36$114.64$119.36
$121.00$111.00Jul 17$0.63$0.48$1.11$109.89$122.11
$130.00$115.00Jul 10$1.08$0.18$1.26$113.74$131.26
$120.00$111.00Jul 17$0.80$0.48$1.28$109.72$121.28
$119.00$111.00Jul 17$1.10$0.48$1.58$109.42$120.58
$135.00$100.00Aug 21$0.80$1.05$1.85$98.15$136.85
$121.00$115.00Jul 17$0.63$1.25$1.88$113.12$122.88
$118.00$111.00Jul 17$1.42$0.48$1.90$109.10$119.90
$120.00$115.00Jul 17$0.80$1.25$2.05$112.95$122.05
$121.00$116.00Jul 17$0.63$1.60$2.23$113.77$123.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 9.00, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/119121/122Jul 17$0.90$0.109.00$118.10$121.90
118/119120/121Jul 17$0.84$0.165.25$118.16$120.84
115/116117/118Jul 17$0.78$0.223.55$115.22$117.78
116/118123/125Jul 17$1.41$0.592.39$116.59$124.41
115/116118/119Jul 17$0.67$0.332.03$115.33$118.67
110/115120/125Aug 21$3.29$1.711.92$111.71$123.29
115/116119/120Jul 17$0.65$0.351.86$115.35$119.65
116/118119/120Jul 17$1.28$0.721.78$116.72$120.28
116/118121/122Jul 17$1.21$0.791.53$116.79$122.21
115/116121/122Jul 17$0.58$0.421.38$115.42$121.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.39$4.6111.82
$117.00$118.00$119.00Jul 17$0.11$0.898.09
$119.00$120.00$121.00Jul 17$0.13$0.876.69
$103.00$104.00$105.00Jul 10$0.15$0.855.67
$120.00$125.00$130.00Aug 21$0.76$4.245.58
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$112.00$114.00$116.00Jul 24$0.10$1.9019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-1.98, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$130.001:2Jul 10-$1.98$9.02
$130.00$135.001:2Aug 21-$0.33$4.67
$125.00$130.001:2Aug 21-$0.41$4.59
$120.00$125.001:2Aug 21-$0.51$4.49
$121.00$122.001:2Jul 17-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.91$4.09
$114.00$112.001:2Jul 24-$0.53$1.47
$118.00$116.001:2Jul 17-$0.62$1.38
$116.00$114.001:2Jul 24-$0.98$1.02
$116.00$115.001:2Jul 17-$0.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.74%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$3.200.422.8%2.74%5.52%1--
$125.00Aug 21$1.900.287.1%1.63%8.68%1--
$120.00Aug 7$1.700.412.8%1.46%4.23%10240
$117.00Jul 17$1.650.490.2%1.41%1.62%764
$118.00Jul 17$1.200.411.1%1.03%2.09%25
$130.00Aug 21$0.950.1811.3%0.81%12.15%364
$119.00Jul 17$0.900.341.9%0.77%2.69%1--
$125.00Jul 31$0.800.237.1%0.69%7.74%2--
$122.00Aug 14$0.800.344.5%0.69%5.17%189--
$120.00Jul 17$0.650.272.8%0.56%3.33%6913

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 $135.00 01-21 call last traded $17.00 on 07/02 (now $10.70/$13.50) — try a limit near $12.10. Also watch the $118.00 07-17 call last traded $5.77 on 06/24 (now $1.20/$1.65) — try a limit near $1.42; the $120.00 07-17 call last traded $5.28 on 07/02 (now $0.65/$0.95) — try a limit near $0.80. Most tradeable put: the $119.00 07-17 put last traded $2.10 on 06/30 (now $3.00/$3.50) — try a limit near $3.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$117.00Jul 10$0.00$2.20$1.10$5.30 06/24$0.40–$8.15$1.10--
$117.00Jul 17$1.65$2.05$1.85--$1.85–$1.85—$1.6564
$116.00Jul 10$0.10$3.00$1.55$8.70 07/02$0.65–$8.80$1.55--
$116.00Jul 17$2.10$2.65$2.38$5.50 06/23$1.70–$9.10$2.38--
$118.00Jul 10$0.00$0.10$0.05$4.40 06/29$0.05–$7.00$0.05--
$118.00Jul 17$1.20$1.65$1.42$5.77 06/24$1.10–$7.80$1.425
$115.00Jul 17$2.90$3.30$3.10$9.40 07/02$2.13–$10.30$3.10--
$115.00Aug 21$5.70$6.70$6.20$10.01 06/24$4.90–$11.65$6.20--
$115.00Sep 18$6.40$8.80$7.60$9.69 06/23$6.35–$12.70$7.60--
$115.00Nov 20$8.60$11.60$10.10$12.74 06/17$9.00–$15.20$10.10--
$115.00Dec 18$9.60$12.50$11.05$15.87 06/15$9.95–$15.90$11.05--
$115.00Jan 15$10.40$13.80$12.10$14.27 06/18$10.55–$17.15$12.10--
$115.00Mar 19$12.20$15.60$13.90$15.16 06/23$12.65–$18.75$13.90--
$115.00Jan 21$18.40$22.50$20.45$17.50 06/03$18.50–$25.45$18.40--
$119.00Jul 10$0.00$0.35$0.18$3.80 06/30$0.18–$6.20$0.18--
$119.00Jul 24$1.55$2.10$1.83$4.80 06/18$1.60–$7.25$1.83--
$120.00Jul 10$0.00$2.20$1.10$3.80 07/01$0.18–$5.70$1.10--
$120.00Jul 17$0.65$0.95$0.80$5.28 07/02$0.70–$5.85$0.80913
$120.00Jul 24$1.20$1.80$1.50$4.50 06/30$0.85–$6.95$1.50--
$120.00Jul 31$1.60$3.10$2.35$5.84 06/17$2.05–$7.65$2.35--
$120.00Aug 21$3.20$4.30$3.75$6.10 06/29$2.97–$8.30$3.75--
$120.00Sep 18$4.40$5.80$5.10$8.96 07/01$4.10–$9.05$5.10--
$120.00Nov 20$6.00$8.80$7.40$11.11 07/01$6.60–$12.10$7.40--
$120.00Dec 18$7.60$9.70$8.65$11.80 07/01$7.70–$13.05$8.65--
$120.00Jan 15$8.30$10.80$9.55$11.43 06/18$8.30–$13.95$9.55--
$120.00Mar 19$10.00$12.60$11.30$13.65 06/18$10.35–$15.85$11.30--
$120.00Jan 21$15.00$20.00$17.50$22.13 07/02$16.45–$22.10$17.50--
$120.00Aug 7$1.70$3.90$2.80--$2.55–$2.83$1.70240
$113.00Jul 10$3.40$5.50$4.45$11.50 07/02$2.13–$11.75$4.45--
$121.00Jul 10$0.00$2.30$1.15$3.38 07/01$0.13–$4.60$1.15--
$121.00Jul 17$0.45$0.80$0.63$3.40 06/29$0.53–$5.25$0.63--
$121.00Jul 24$0.95$1.75$1.35$3.90 06/30$1.02–$6.15$1.35--
$112.00Jul 10$4.30$6.20$5.25$6.05 06/10$2.80–$12.75$5.25--
$112.00Jul 31$5.80$8.60$7.20$12.45 07/01$5.65–$14.40$7.20--
$122.00Jul 10$0.00$2.20$1.10$2.90 07/02$0.08–$4.05$1.10--
$122.00Jul 17$0.15$0.65$0.40$3.00 06/22$0.40–$4.00$0.40--
$122.00Jul 24$0.65$1.25$0.95$4.00 06/12$0.78–$5.35$0.95--
$111.00Jul 31$6.60$9.40$8.00$12.40 06/16$6.30–$14.90$8.00--
$123.00Jul 10$0.00$0.10$0.05$1.80 07/01$0.05–$3.60$0.05--
$123.00Jul 17$0.20$1.05$0.63$3.10 07/01$0.20–$3.50$0.6313
$123.00Jul 24$0.30$1.10$0.70$2.60 06/26$0.70–$4.75$0.70--
$123.00Jul 31$1.15$2.90$2.03$4.86 06/16$1.00–$5.70$2.03--
$110.00Jul 17$5.60$9.30$7.45$11.02 06/18$5.35–$14.90$7.4559
$110.00Aug 21$8.30$11.00$9.65$13.00 06/30$8.00–$15.70$9.65--
$110.00Sep 18$8.90$12.10$10.50$15.85 07/01$9.10–$17.00$10.50--
$110.00Nov 20$11.20$14.60$12.90$17.50 06/16$12.00–$18.85$12.90--
$110.00Dec 18$12.30$15.30$13.80$16.59 06/22$12.45–$19.35$13.80--
$110.00Jan 15$13.60$16.60$15.10$12.50 06/03$13.55–$20.40$13.60--
$124.00Jul 10$0.00$2.15$1.08$2.01 07/02$0.13–$3.18$1.08--
$124.00Jul 17$0.00$0.95$0.48$3.60 06/25$0.38–$2.97$0.48--
$124.00Jul 31$0.35$1.90$1.13$2.65 06/23$1.13–$5.05$1.13--
$109.00Jul 17$6.90$10.20$8.55--$8.55–$8.55—$6.901
$125.00Jul 10$0.00$2.15$1.08$2.00 07/02$0.08–$2.88$1.08--
$125.00Jul 17$0.00$0.40$0.20$2.75 07/02$0.20–$3.10$0.203.6K
$125.00Jul 24$0.35$1.45$0.90$2.50 06/26$0.65–$3.88$0.90--
$125.00Jul 31$0.80$1.90$1.35$3.25 06/18$0.98–$4.35$1.35--
$125.00Aug 21$1.90$2.35$2.13$4.67 07/02$1.78–$5.35$2.13--
$125.00Sep 18$2.25$4.10$3.18$6.10 06/25$2.68–$6.60$3.18--
$125.00Nov 20$4.90$6.80$5.85$8.37 07/01$4.80–$9.50$5.85--
$125.00Dec 18$5.60$7.70$6.65$9.90 07/01$6.00–$10.80$6.65--
$125.00Jan 15$6.50$8.80$7.65$8.90 06/24$6.50–$11.65$7.65--
$125.00Mar 19$7.90$10.90$9.40$11.95 07/01$8.45–$13.10$9.40--
$125.00Jan 21$13.70$17.50$15.60$17.12 06/22$14.00–$20.25$15.60--
$126.00Jul 10$0.00$2.15$1.08$1.50 07/02$0.38–$2.55$1.08--
$126.00Jul 17$0.00$0.75$0.38$1.14 06/23$0.10–$2.15$0.38--
$126.00Jul 24$0.00$1.20$0.60$1.63 06/30$0.60–$3.47$0.60--
$127.00Jul 17$0.00$0.75$0.38$1.65 07/02$0.20–$2.60$0.38--
$128.00Jul 17$0.00$0.95$0.48$1.35 07/02$0.08–$1.95$0.48--
$128.00Aug 7$0.00$3.20$1.60$2.52 06/29$0.98–$3.65$1.60--
$129.00Jul 10$0.00$2.15$1.08$0.10 07/01$0.35–$1.58$0.10--
$129.00Jul 24$0.00$0.95$0.48$1.15 06/30$0.40–$1.98$0.48--
$129.00Jul 31$0.30$3.10$1.70$2.04 06/30$1.18–$2.40$1.70--
$130.00Jul 10$0.00$2.15$1.08$0.40 07/02$0.05–$1.63$0.40--
$130.00Jul 17$0.00$1.25$0.63$0.87 07/01$0.10–$1.83$0.63--
$130.00Jul 24$0.00$0.95$0.48$1.42 06/25$0.38–$2.05$0.48--
$130.00Jul 31$0.00$2.35$1.18$2.10 06/16$0.73–$2.50$1.18--
$130.00Aug 7$0.00$2.70$1.35$0.60 07/02$1.35–$2.93$0.60--
$130.00Aug 21$0.95$1.60$1.27$2.56 07/01$1.20–$3.48$1.2764
$130.00Sep 18$1.65$2.80$2.22$4.30 07/02$1.95–$4.45$2.22364
$130.00Nov 20$3.50$5.00$4.25$5.40 06/22$3.60–$7.25$4.25--
$130.00Dec 18$4.10$6.10$5.10$5.60 06/23$4.55–$7.80$5.10--
$130.00Jan 15$4.70$7.10$5.90$6.70 06/23$5.30–$8.75$5.90--
$130.00Mar 19$6.20$8.70$7.45$8.50 06/18$6.55–$11.10$7.45--
$130.00Jan 21$12.40$15.50$13.95$12.50 06/11$11.50–$17.50$12.50--
$132.00Jul 10$0.00$2.15$1.08$0.30 07/02$0.18–$1.33$0.30--
$133.00Jul 10$0.00$2.15$1.08$0.50 06/25$0.08–$1.27$0.50--
$133.00Jul 17$0.00$0.75$0.38$0.60 06/24$0.38–$1.45$0.38--
$135.00Jul 17$0.00$0.75$0.38$0.45 06/25$0.33–$1.33$0.38--
$135.00Jul 24$0.00$0.75$0.38$0.79 06/12$0.38–$1.60$0.38--
$135.00Aug 21$0.50$1.10$0.80$1.90 07/02$0.78–$2.13$0.80106
$135.00Sep 18$0.85$1.75$1.30$3.00 07/02$1.20–$3.03$1.30170
$135.00Nov 20$2.55$4.00$3.28$4.70 06/24$2.65–$5.50$3.28--
$135.00Dec 18$3.00$4.80$3.90$6.00 07/02$3.47–$6.00$3.90--
$135.00Jan 15$3.50$5.70$4.60$4.18 06/08$3.85–$6.90$4.18--
$135.00Mar 19$4.80$7.20$6.00$6.20 06/23$5.55–$8.75$6.00--
$135.00Jan 21$10.70$13.50$12.10$17.00 07/02$10.45–$15.50$12.101.1K
$140.00Jul 17$0.00$0.75$0.38$0.15 07/01$0.15–$1.25$0.15--
$140.00Aug 21$0.10$1.15$0.63$1.25 07/02$0.33–$1.43$0.63--
$140.00Sep 18$0.65$1.10$0.88$2.00 06/25$0.77–$2.00$0.88--
$140.00Nov 20$1.70$3.10$2.40$3.20 06/25$1.95–$4.22$2.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$117.00Jul 10$0.00$2.25$1.13$0.35 07/02$0.18–$3.75$0.35--
$117.00Jul 17$1.80$2.25$2.03$1.50 06/30$0.68–$3.90$1.80--
$117.00Jul 31$3.50$4.40$3.95$2.13 06/25$1.48–$5.50$3.50--
$117.00Aug 7$2.75$5.40$4.08$2.65 06/25$2.18–$5.75$2.75--
$116.00Jul 10$0.00$0.10$0.05$2.15 06/18$0.05–$3.08$0.05--
$116.00Jul 17$1.40$1.80$1.60$0.67 07/02$0.33–$3.30$1.40--
$116.00Aug 7$2.35$4.90$3.63$2.39 06/26$2.10–$5.20$2.39--
$118.00Jul 10$0.10$1.60$0.85$1.09 06/30$0.25–$4.15$0.85--
$118.00Jul 17$2.35$2.80$2.58$3.70 06/23$0.53–$4.70$2.58--
$118.00Jul 24$3.00$3.60$3.30$1.47 07/01$1.20–$5.25$3.00--
$115.00Jul 10$0.00$0.35$0.18$0.65 06/30$0.18–$2.88$0.18--
$115.00Jul 17$1.05$1.45$1.25$0.82 06/26$0.25–$3.25$1.05117
$115.00Aug 21$3.90$4.60$4.25$3.18 06/30$1.70–$5.70$3.90--
$115.00Sep 18$4.90$6.30$5.60$4.55 06/29$3.10–$6.75$4.90--
$115.00Dec 18$7.60$9.70$8.65$6.02 07/02$5.65–$9.50$7.60--
$115.00Jan 15$8.00$10.50$9.25$10.52 06/11$6.45–$10.40$9.25--
$115.00Jan 21$14.00$17.50$15.75$13.22 06/25$12.20–$16.10$14.00--
$119.00Jul 10$0.65$2.80$1.73$0.33 07/02$0.28–$4.60$0.659
$119.00Jul 17$3.00$3.50$3.25$2.10 06/30$0.85–$5.15$3.0011
$114.00Jul 10$0.00$0.75$0.38$1.19 06/22$0.10–$2.45$0.38--
$114.00Jul 24$1.35$1.90$1.63$1.10 06/30$0.55–$3.58$1.35--
$114.00Jul 31$1.30$3.10$2.20$1.73 06/30$1.05–$4.30$1.73--
$120.00Jul 10$1.55$3.60$2.58$1.92 06/30$0.48–$5.90$1.92--
$120.00Jul 17$1.90$4.90$3.40$2.80 06/30$0.68–$5.95$2.80--
$120.00Aug 21$6.50$7.60$7.05$3.70 07/02$3.10–$8.70$6.50--
$120.00Sep 18$7.00$9.10$8.05$6.60 06/29$4.25–$9.50$7.00--
$120.00Jan 15$10.50$12.70$11.60$9.90 06/29$7.85–$12.95$10.50--
$120.00Mar 19$11.80$14.40$13.10$16.90 05/06$9.55–$14.10$13.10--
$113.00Jul 10$0.00$0.95$0.48$0.97 06/22$0.08–$2.40$0.48--
$113.00Jul 17$0.60$0.95$0.77$1.70 06/23$0.33–$1.83$0.77--
$121.00Jul 17$2.70$6.50$4.60$2.85 06/29$1.42–$6.85$2.85--
$121.00Jul 24$3.80$6.40$5.10$3.30 06/30$1.25–$7.40$3.80--
$121.00Jul 31$5.80$6.70$6.25$4.30 06/30$2.17–$8.05$5.80--
$121.00Aug 7$6.00$7.00$6.50$4.52 06/30$2.25–$8.10$6.00--
$121.00Jul 10$3.30$5.20$4.25--$4.25–$4.25—$3.301
$112.00Jul 17$0.45$0.75$0.60$1.40 06/23$0.25–$1.53$0.60--
$112.00Jul 24$0.75$1.40$1.08$1.69 06/22$0.40–$3.03$1.081
$122.00Jul 17$3.60$6.60$5.10$2.32 07/01$1.20–$7.90$3.60--
$111.00Jul 24$0.75$1.30$1.02$1.47 06/22$0.35–$2.73$1.02--
$123.00Jul 17$4.40$7.50$5.95$2.22 07/02$2.10–$8.85$4.40--
$110.00Jul 10$0.00$2.15$1.08$0.70 06/16$0.08–$1.55$0.70--
$110.00Jul 17$0.25$0.80$0.53$0.45 06/25$0.15–$1.93$0.45--
$110.00Jul 24$0.00$1.45$0.73$1.86 06/22$0.33–$2.60$0.73--
$110.00Jul 31$0.35$2.45$1.40$1.10 06/25$0.83–$3.03$1.10--
$110.00Aug 21$2.25$2.90$2.58$1.25 07/02$1.45–$3.58$2.2513
$110.00Sep 18$3.10$3.90$3.50$2.20 07/01$1.93–$4.70$3.10--
$110.00Jan 15$6.00$8.40$7.20$4.60 07/01$4.95–$8.25$6.00--
$110.00Jan 21$11.80$14.70$13.25$12.30 06/22$10.40–$13.90$12.30--
$124.00Jul 10$5.50$7.90$6.70$3.50 06/26$1.67–$9.55$5.50--
$109.00Jul 10$0.00$2.15$1.08$1.76 06/10$0.05–$1.48$1.08--
$125.00Jul 17$6.30$9.00$7.65$5.70 06/16$2.50–$10.70$6.30--
$125.00Aug 21$9.30$11.70$10.50$5.90 07/02$4.80–$12.20$9.30--
$125.00Sep 18$9.60$11.80$10.70$8.00 06/25$6.90–$12.95$9.60--
$125.00Jan 15$12.90$15.30$14.10$11.70 06/17$10.15–$15.70$12.90--
$125.00Mar 19$14.40$17.80$16.10$20.00 05/06$11.95–$17.30$16.10--
$125.00Jan 21$19.00$22.00$20.50$28.64 05/19$16.75–$21.00$20.50--
$108.00Jul 10$0.00$2.15$1.08$1.31 06/10$0.05–$1.50$1.08--
$108.00Jul 17$0.00$0.75$0.38$0.76 06/22$0.15–$1.30$0.38--
$107.00Jul 10$0.00$2.15$1.08$1.10 06/10$0.10–$1.43$1.08--
$107.00Jul 17$0.00$0.75$0.38$0.35 06/26$0.08–$0.88$0.35--
$106.00Jul 10$0.00$2.15$1.08$1.36 06/09$0.03–$1.30$1.08--
$106.00Jul 17$0.00$0.75$0.38$0.47 06/22$0.10–$0.90$0.38--
$105.00Jul 17$0.00$0.75$0.38$0.45 06/23$0.10–$1.33$0.38--
$105.00Aug 21$1.30$1.80$1.55$1.20 06/29$0.75–$2.33$1.30--
$105.00Sep 18$2.00$2.55$2.28$1.80 06/15$1.38–$2.93$2.00--
$105.00Jan 15$4.50$6.50$5.50$4.57 06/29$4.00–$6.20$4.57--
$105.00Mar 19$5.60$7.90$6.75$5.40 06/25$4.58–$7.65$5.60--
$105.00Jan 21$9.90$12.50$11.20$12.76 06/04$8.60–$11.75$11.20--
$130.00Dec 18$15.70$18.80$17.25$14.50 06/24$12.00–$18.55$15.70--
$103.00Jul 24$0.00$0.95$0.48$1.64 06/08$0.15–$1.65$0.48--
$100.00Jul 17$0.00$0.95$0.48$1.34 06/01$0.05–$1.38$0.48--
$100.00Jul 24$0.00$0.75$0.38$1.25 06/22$0.10–$1.55$0.38--
$100.00Aug 21$0.70$1.40$1.05$0.64 06/26$0.45–$1.93$0.70119
$100.00Sep 18$1.25$1.75$1.50$3.70 06/01$0.85–$1.98$1.50--
$100.00Nov 20$2.60$3.70$3.15$2.24 06/26$1.95–$3.75$2.60--
$100.00Dec 18$3.00$4.50$3.75$2.57 07/02$2.45–$4.25$3.00--
$100.00Jan 15$3.30$5.20$4.25$3.43 06/25$2.90–$4.70$3.43--
$100.00Mar 19$4.30$6.30$5.30$6.94 05/29$3.80–$5.95$5.30--
$100.00Jun 17$5.50$8.00$6.75$5.20 07/02$5.10–$7.50$5.50--
$100.00Jan 21$8.30$10.80$9.55$9.20 06/23$7.30–$10.00$9.20--
$95.00Jul 17$0.00$0.95$0.48$0.05 06/15$0.13–$0.57$0.05--
$95.00Aug 21$0.40$0.90$0.65$0.45 06/26$0.25–$1.65$0.45--
$95.00Sep 18$0.80$1.25$1.02$3.30 05/22$0.33–$2.05$1.02--
$95.00Dec 18$1.80$3.50$2.65$3.90 06/08$1.83–$3.33$2.65--
$95.00Jan 15$2.45$4.00$3.23$4.20 06/04$2.33–$3.83$3.23--
$95.00Jan 21$6.80$9.70$8.25$11.40 05/18$6.25–$8.35$8.25--
$90.00Jul 17$0.00$0.75$0.38$0.11 07/02$0.13–$1.13$0.11--
$90.00Aug 21$0.00$0.55$0.28$0.33 06/25$0.15–$1.35$0.28--
$90.00Nov 20$1.30$2.60$1.95$1.00 06/15$0.95–$2.30$1.30--
$90.00Dec 18$1.55$2.65$2.10$1.46 06/15$1.30–$2.60$1.55--
$90.00Jan 15$1.80$3.10$2.45$1.86 06/29$1.88–$2.90$1.86--
$90.00Jan 21$5.60$8.20$6.90$6.11 06/23$4.95–$7.00$6.11--
$85.00Jul 17$0.00$2.15$1.08$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–$1.18$0.27--
$85.00Sep 18$0.15$0.75$0.45$1.10 05/26$0.13–$1.33$0.45--
$85.00Dec 18$0.70$3.50$2.10$1.72 06/11$0.85–$2.28$1.72--
$85.00Mar 19$1.90$3.20$2.55$2.12 06/17$1.85–$2.85$2.12--
$85.00Jan 21$2.50$7.40$4.95$6.90 05/12$3.85–$5.90$4.95--
$80.00Sep 18$0.00$0.75$0.38$1.00 05/21$0.08–$1.23$0.38--
$80.00Dec 18$0.60$1.65$1.13$0.80 06/18$0.60–$1.83$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 2,419
Total Puts 79
Put/Call Ratio 0.03
Net Difference 2,340

Prior's Put/Call Breakdown

Total Calls 575
Total Puts 74
Put/Call Ratio 0.13
Net Difference 501

Prior 7-Day Put/Call Summary

Total Calls 6,537
Total Puts 1,027
Average Put/Call Ratio 0.34
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