Tour v303
TDG
TRANSDIGM GROUP INC
$1296.43 -2.50%
$1311.25 (+1.14%)🌙
as of 07/08 07:07 PM
(7/7 19:06) ◀
|
Wednesday, July 8, 2026 (7:07pm)
January 2026
|
▶ (7/9 19:07)
◀ 7/8 19:07 ▶

Option Volume

Detail
ℹ
Current (07/08) 6,065
Calls: 6,009 (99%)
Puts: 56 (1%)
Prior (07/07) 5,167
Calls: 4,124 (80%)
Puts: 1,043 (20%)
Current vs Prior +17.38%
Calls: +45.71% (Calls)
Puts: -94.63% (Puts)
Prior 7-Day Total 5,995
Calls: 4,339 (72%)
Puts: 1,656 (28%)
Prior 7-Day Average 856
Calls: 619 (72%)
Puts: 236 (28%)
Current vs Prior 7-Day Avg +608.17%
Calls: +869.42%
Puts: -76.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $2.92M
Calls: $2.77M (95%)
Puts: $150.0K (5%)
Prior (07/07) $2.47M
Calls: $2.14M (86%)
Puts: $334.7K (14%)
Current vs Prior +18.17%
Calls: +29.65%
Puts: -55.18%
Prior 7-Day Total $5.77M
Calls: $4.41M (76%)
Puts: $1.37M (24%)
Prior 7-Day Average $824.6K
Calls: $629.6K (76%)
Puts: $195.0K (24%)
Current vs Prior 7-Day Avg +254.46%
Calls: +340.43%
Puts: -23.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.01
Prior (07/07) 0.25
Current vs Prior -96.32%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg -99.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 859
Calls: 82 (10%)
Puts: 777 (90%)
Prior (07/07) 395
Calls: 202 (51%)
Puts: 193 (49%)
Current vs Prior +117.47%
Prior 7-Day Total 1,231
Calls: 955 (78%)
Puts: 276 (22%)
Prior 7-Day Average 175
Calls: 136 (78%)
Puts: 39 (22%)
Current vs Prior 7-Day Avg +388.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.73% | 9.72%4.73% | 9.72%
Prior 4.59% | 9.58%4.59% | 9.58%
Current vs Prior +3.15% | +1.47%+3.15% | +1.47%
Prior 7-Day Avg 5.25% | 9.87%4.75% | 9.62%
Current vs 7-Day Avg -9.94% | -1.48%-0.28% | +1.11%
Prior 7-Day Eod 4.59% | 9.58%-- | --
Current vs 7-Day Eod +3.15% | +1.47%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Prior 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.17% | 14.62%
Calls: 23.52% | 15.42%
Puts: 20.82% | 13.80%
Current vs 7-Day Avg -0.13% | +2.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.77M) vs puts ($150.0K). Dollar volume significantly above 7-day average (254% higher). Volume explosion - 609% above 7-day average (6,065 vs avg 856). Extreme bullish P/C ratio of 0.01 - heavy call buying (6,009 calls vs 56 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 BEARISH
Prior NEUTRAL
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 1 of results (avg 9.1%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Aug 2171.2078.00$74.609.1%10.56--

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. 2 found (avg delta 0.59, highest 0.63)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Jul 1736.4044.00$40.2018.9%20.63--
$1330.00Aug 2171.2078.00$74.609.1%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 6.0K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 171.456.10$3.78123.0%2.0K0.12--
$1420.00Jul 170.004.80$2.40200.0%2.0K0.07--
$1400.00Jul 170.355.90$3.13177.3%9920.09--
$1340.00Jul 176.3015.00$10.6581.7%9900.27--
$1320.00Jul 1713.2021.00$17.1045.6%10.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 1717.3025.00$21.1536.4%280.4018
$1200.00Jul 170.957.00$3.98152.0%20.1023
$1320.00Jul 1736.4044.00$40.2018.9%20.63--
$1100.00Aug 215.1010.50$7.8069.2%20.091
$1060.00Aug 211.359.10$5.23148.2%10.06682

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 29.77, avg 9.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1380.00$1400.00Jul 17$0.65$19.35$0.6529.77$1380.65
$1400.00$1420.00Jul 17$0.73$19.27$0.7326.40$1400.73
$1340.00$1380.00Jul 17$6.87$33.13$6.874.82$1346.87
$1370.00$1380.00Aug 21$3.15$6.85$3.152.17$1373.15
$1320.00$1340.00Jul 17$6.45$13.55$6.452.10$1326.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1080.00$1060.00Aug 21$1.12$18.88$1.1216.86$1078.88
$1100.00$1080.00Aug 21$1.45$18.55$1.4512.79$1098.55
$1150.00$1100.00Aug 21$7.45$42.55$7.455.71$1142.55
$1280.00$1200.00Jul 17$17.17$62.83$17.173.66$1262.83
$1330.00$1150.00Aug 21$59.35$120.65$59.352.03$1270.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.91, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1320.00$1340.00Jul 17$6.45$6.45$13.550.48$1326.45
$1370.00$1380.00Aug 21$3.15$3.15$6.850.46$1373.15
$1340.00$1380.00Jul 17$6.87$6.87$33.130.21$1346.87
$1400.00$1420.00Jul 17$0.73$0.73$19.270.04$1400.73
$1380.00$1400.00Jul 17$0.65$0.65$19.350.03$1380.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1320.00$1280.00Jul 17$19.05$19.05$20.950.91$1300.95
$1330.00$1150.00Aug 21$59.35$59.35$120.650.49$1270.65
$1280.00$1200.00Jul 17$17.17$17.17$62.830.27$1262.83
$1150.00$1100.00Aug 21$7.45$7.45$42.550.18$1142.55
$1100.00$1080.00Aug 21$1.45$1.45$18.550.08$1098.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $24.87, cheapest $24.87)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1380.00Jul 17Aug 21$24.8733.1%33.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.42% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1320.00Jul 17$17.10$40.20$57.30$1262.70$1377.304.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.49% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1420.00$1200.00Jul 17$2.40$3.98$6.38$1193.62$1426.38
$1400.00$1200.00Jul 17$3.13$3.98$7.11$1192.89$1407.11
$1380.00$1200.00Jul 17$3.78$3.98$7.76$1192.24$1387.76
$1340.00$1200.00Jul 17$10.65$3.98$14.63$1185.37$1354.63
$1320.00$1200.00Jul 17$17.10$3.98$21.08$1178.92$1341.08
$1420.00$1280.00Jul 17$2.40$21.15$23.55$1256.45$1443.55
$1400.00$1280.00Jul 17$3.13$21.15$24.28$1255.72$1424.28
$1380.00$1280.00Jul 17$3.78$21.15$24.93$1255.07$1404.93
$1340.00$1280.00Jul 17$10.65$21.15$31.80$1248.20$1371.80
$1380.00$1060.00Aug 21$28.65$5.23$33.88$1026.12$1413.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.84, avg credit $20.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1280/13201340/1380Jul 17$25.92$14.081.84$1294.08$1365.92
1280/13201400/1420Jul 17$19.78$20.220.98$1300.22$1419.78
1280/13201380/1400Jul 17$19.70$20.300.97$1300.30$1399.70
1150/13301370/1380Aug 21$62.50$117.500.53$1267.50$1432.50
1200/12801340/1380Jul 17$24.04$55.960.43$1255.96$1364.04
1200/12801320/1340Jul 17$23.62$56.380.42$1256.38$1343.62
1080/11001370/1380Aug 21$4.60$15.400.30$1095.40$1374.60
1200/12801380/1400Jul 17$17.82$62.180.29$1262.18$1397.82
1200/12801400/1420Jul 17$17.90$62.100.29$1262.10$1417.90
1060/10801370/1380Aug 21$4.27$15.730.27$1075.73$1374.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 59.61, cheapest $0.33)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1060.00$1080.00$1100.00Aug 21$0.33$19.6759.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.35, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1420.001:2Jul 17-$1.67$18.33
$1380.00$1400.001:2Jul 17-$2.48$17.52
$1320.00$1340.001:2Jul 17-$4.20$15.80
$1340.00$1380.001:2Jul 17$3.09$36.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1150.00$1100.001:2Aug 21-$0.35$49.65
$1320.00$1280.001:2Jul 17-$2.10$37.90
$1080.00$1060.001:2Aug 21-$4.11$15.89
$1100.00$1080.001:2Aug 21-$4.90$15.10
$1330.00$1150.001:2Aug 21$44.10$135.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.13%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1370.00Aug 21$27.600.345.7%2.13%7.80%1--
$1380.00Aug 21$24.300.326.5%1.87%8.32%1--
$1320.00Jul 17$13.200.371.8%1.02%2.84%1--
$1340.00Jul 17$6.300.273.4%0.49%3.85%990--
$1380.00Jul 17$1.450.126.5%0.11%6.56%2.0K--
$1400.00Jul 17$0.350.098.0%0.03%8.02%992--

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 511 vol/day, 200 traded recently)

TDG averages only 511 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 $1240.00 09-18 call last traded $153.00 on 06/25 (now $110.50/$117.20) — try a limit near $113.85. Also watch the $1340.00 12-18 call last traded $109.90 on 07/01 (now $96.40/$103.00) — try a limit near $99.70; the $1220.00 09-18 call last traded $85.97 on 06/10 (now $122.70/$131.70) — try a limit near $122.70. Most tradeable put: the $1140.00 02-19 put last traded $59.70 on 06/23 (now $54.80/$60.80) — try a limit near $57.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Jul 17$23.00$30.00$26.50$53.40 07/02$17.10–$64.90$26.50--
$1300.00Aug 21$57.40$66.00$61.70$68.97 06/23$38.95–$96.15$61.70--
$1300.00Sep 18$74.30$82.00$78.15$70.90 06/15$50.95–$111.30$74.30--
$1300.00Dec 18$116.40$122.80$119.60$140.00 06/26$87.15–$154.95$119.60--
$1290.00Jul 17$28.40$36.00$32.20$37.70 06/15$19.90–$72.10$32.20--
$1290.00Aug 21$62.70$71.00$66.85$63.80 05/06$42.10–$102.30$63.80--
$1290.00Feb 19$143.90$152.00$147.95$175.00 07/02$147.95–$182.50$147.95--
$1310.00Jul 17$17.90$26.00$21.95$29.90 06/22$14.85–$56.90$21.95--
$1310.00Aug 21$53.20$61.00$57.10$57.75 06/15$35.75–$89.40$57.10--
$1280.00Jul 17$34.60$42.00$38.30$74.69 07/02$22.50–$80.10$38.30--
$1280.00Aug 21$68.20$77.00$72.60$59.70 06/11$45.95–$109.30$68.20--
$1280.00Sep 18$85.20$93.00$89.10$94.40 06/16$58.15–$125.00$89.10--
$1280.00Dec 18$127.00$136.00$131.50$157.00 06/24$96.50–$166.95$131.50--
$1320.00Jul 17$13.20$21.00$17.10$58.60 06/25$12.85–$51.05$17.10--
$1320.00Sep 18$65.00$72.00$68.50$84.30 06/30$44.20–$99.20$68.50--
$1320.00Nov 20$97.40$106.00$101.70$117.28 06/30$71.45–$133.95$101.70--
$1320.00Dec 18$106.40$112.20$109.30$130.00 06/17$79.25–$142.95$109.30--
$1270.00Jul 17$41.30$49.00$45.15$46.20 06/01$25.00–$88.95$45.15--
$1270.00Aug 21$75.10$83.00$79.05$63.10 05/08$49.65–$116.30$75.10--
$1270.00Nov 20$123.90$133.00$128.45$95.40 05/08$91.60–$164.95$123.90--
$1330.00Jul 17$9.50$18.00$13.75$31.75 06/29$10.80–$45.25$13.75--
$1330.00Aug 21$43.90$51.00$47.45$73.84 07/02$30.15–$78.35$47.45--
$1330.00Feb 19$123.00$131.00$127.00$157.20 06/25$127.00–$158.95$127.00--
$1260.00Jul 17$49.20$56.00$52.60$92.01 07/02$28.95–$97.30$52.60--
$1260.00Aug 21$81.30$89.00$85.15$63.00 06/04$53.35–$124.10$81.30--
$1260.00Sep 18$97.90$105.00$101.45$75.90 05/26$66.25–$138.95$97.90--
$1260.00Dec 18$139.00$148.00$143.50$148.60 06/23$105.40–$179.95$143.50--
$1340.00Jul 17$6.30$15.00$10.65$30.80 07/02$10.05–$40.75$10.65--
$1340.00Aug 21$39.60$47.00$43.30$68.50 07/02$27.90–$72.05$43.30--
$1340.00Dec 18$96.40$103.00$99.70$109.90 07/01$72.15–$131.70$99.705
$1250.00Jul 17$55.60$64.00$59.80$91.90 06/26$32.85–$106.10$59.80--
$1250.00Aug 21$86.70$96.00$91.35$72.70 05/08$58.10–$131.30$86.70--
$1350.00Aug 21$35.00$43.00$39.00$54.70 07/01$24.80–$65.85$39.00--
$1350.00Nov 20$83.00$91.70$87.35$95.20 07/01$60.80–$117.50$87.35--
$1240.00Jul 17$63.40$72.00$67.70$63.20 06/15$36.90–$115.30$63.40--
$1240.00Aug 21$93.50$103.00$98.25$104.38 06/16$62.25–$139.15$98.25--
$1240.00Sep 18$110.50$117.20$113.85$153.00 06/25$75.65–$153.00$113.8518
$1240.00Dec 18$151.10$160.00$155.55$165.00 06/16$113.95–$193.70$155.55--
$1360.00Jul 17$1.35$11.00$6.18$25.70 06/24$6.18–$31.15$6.18--
$1360.00Aug 21$31.60$39.00$35.30$57.40 06/29$22.65–$60.55$35.30--
$1360.00Sep 18$46.50$54.90$50.70$35.40 05/13$32.60–$77.15$46.50--
$1360.00Dec 18$87.30$95.80$91.55$97.20 06/23$65.30–$120.95$91.55--
$1230.00Jul 17$72.60$80.00$76.30$108.90 06/26$41.65–$124.35$76.30--
$1230.00Aug 21$100.70$110.00$105.35$73.54 06/03$67.30–$147.10$100.70--
$1370.00Aug 21$27.60$36.00$31.80$31.50 06/11$21.20–$55.35$31.50--
$1220.00Jul 17$80.00$88.00$84.00$55.60 05/21$46.05–$134.15$80.00--
$1220.00Aug 21$107.00$117.00$112.00$84.00 06/10$72.15–$155.10$107.00--
$1220.00Sep 18$122.70$131.70$127.20$85.97 06/10$85.60–$167.95$122.7014
$1220.00Dec 18$163.00$172.90$167.95$135.40 06/09$125.10–$207.55$163.00--
$1380.00Jul 17$1.45$6.10$3.78$16.59 06/24$3.78–$23.30$3.78--
$1380.00Aug 21$24.30$33.00$28.65$45.90 07/02$19.30–$51.35$28.65--
$1380.00Sep 18$38.70$46.80$42.75$42.48 06/15$28.10–$67.30$42.48--
$1380.00Dec 18$78.60$86.00$82.30$92.80 07/01$59.15–$110.85$82.30--
$1210.00Jul 17$89.60$97.00$93.30$60.80 05/21$51.60–$143.15$89.60--
$1210.00Aug 21$114.00$124.00$119.00$86.00 06/11$77.15–$163.10$114.00--
$1200.00Jul 17$98.40$106.00$102.20$56.20 05/19$57.00–$152.30$98.40--
$1200.00Aug 21$122.00$132.00$127.00$149.70 06/30$82.60–$171.20$127.00--
$1200.00Sep 18$136.70$146.00$141.35$162.10 06/22$96.00–$184.00$141.35--
$1200.00Nov 20$167.60$177.00$172.30$119.70 05/20$126.50–$213.35$167.60--
$1200.00Dec 18$176.70$186.00$181.35$211.90 06/24$134.65–$221.70$181.35--
$1400.00Jul 17$0.35$5.90$3.13$9.40 07/02$3.13–$17.00$3.13--
$1400.00Aug 21$18.30$27.00$22.65$43.00 07/02$15.70–$43.55$22.65--
$1400.00Sep 18$31.80$40.80$36.30$34.70 06/01$24.25–$58.30$34.70--
$1400.00Nov 20$62.10$70.90$66.50$89.20 07/02$46.20–$92.65$66.50--
$1400.00Dec 18$70.50$77.70$74.10$89.00 06/26$53.25–$101.00$74.1010
$1400.00Feb 19$91.00$99.80$95.40$116.00 06/24$95.40–$122.95$95.40--
$1190.00Aug 21$129.00$139.00$134.00$99.40 06/04$88.15–$180.00$129.00--
$1410.00Aug 21$15.70$25.00$20.35$35.62 07/02$13.90–$39.65$20.35--
$1180.00Aug 21$137.00$147.00$142.00$105.60 06/04$94.10–$188.75$137.00--
$1180.00Sep 18$151.40$161.00$156.20$119.55 05/26$106.70–$199.85$151.40--
$1180.00Dec 18$189.50$199.00$194.25$156.85 05/26$145.55–$236.60$189.50--
$1420.00Jul 17$0.00$4.80$2.40$0.05 07/01$2.40–$12.10$0.05--
$1420.00Aug 21$13.30$22.90$18.10$31.50 07/02$12.15–$36.60$18.10--
$1420.00Sep 18$25.70$32.40$29.05$47.70 06/29$20.40–$50.30$29.05--
$1420.00Dec 18$62.40$70.30$66.35$75.60 06/16$48.05–$92.00$66.35--
$1170.00Aug 21$145.00$155.00$150.00$184.61 06/18$100.85–$196.80$150.00--
$1160.00Aug 21$154.20$163.00$158.60$124.15 05/06$106.65–$205.50$154.20--
$1440.00Jul 17$0.00$4.80$2.40$3.51 06/22$2.40–$8.65$2.40--
$1440.00Aug 21$9.10$18.80$13.95$30.40 06/18$10.05–$30.60$13.95--
$1440.00Sep 18$20.40$29.90$25.15$38.11 06/17$17.30–$43.15$25.15--
$1440.00Nov 20$48.00$56.70$52.35$74.00 07/02$36.70–$74.80$52.35--
$1440.00Dec 18$56.00$64.80$60.40$68.50 06/16$43.05–$83.85$60.40--
$1440.00Feb 19$75.70$83.90$79.80$95.88 06/24$79.80–$105.15$79.80--
$1460.00Jul 17$0.00$4.80$2.40$4.50 06/25$2.40–$6.00$2.40--
$1460.00Aug 21$6.10$15.50$10.80$24.70 06/18$9.30–$25.60$10.80--
$1460.00Nov 20$42.00$50.90$46.45$52.15 07/01$32.65–$67.40$46.45--
$1460.00Dec 18$49.40$56.90$53.15$34.70 05/19$38.35–$75.95$49.40--
$1480.00Aug 21$3.40$12.80$8.10$16.00 07/02$8.10–$20.70$8.10--
$1480.00Sep 18$12.20$21.90$17.05$18.90 06/15$12.15–$31.35$17.05--
$1480.00Dec 18$43.10$52.10$47.60$44.00 06/10$34.30–$68.50$44.00--
$1500.00Jul 17$0.00$4.80$2.40$0.70 06/18$2.25–$4.13$0.70--
$1500.00Aug 21$1.15$10.70$5.93$13.90 07/02$5.93–$17.60$5.93--
$1500.00Sep 18$10.70$18.70$14.70$20.30 06/30$10.20–$26.40$14.70--
$1500.00Nov 20$32.00$39.70$35.85$29.00 05/26$25.65–$54.35$32.0033
$1500.00Dec 18$38.00$47.00$42.50$70.00 06/25$31.40–$61.75$42.50--
$1500.00Feb 19$57.00$63.10$60.05$79.70 07/02$60.05–$82.05$60.052
$1520.00Aug 21$0.05$9.60$4.83$11.70 06/26$4.83–$13.70$4.83--
$1520.00Sep 18$6.70$15.90$11.30$10.86 06/05$8.30–$22.65$10.86--
$1540.00Aug 21$0.05$9.00$4.53$12.60 06/25$4.48–$11.65$4.53--
$1540.00Sep 18$4.50$13.80$9.15$23.46 06/25$8.55–$19.10$9.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Jul 17$25.30$33.00$29.15$29.51 06/24$12.10–$99.75$29.15--
$1300.00Aug 21$54.40$64.00$59.20$47.50 07/01$40.10–$116.45$54.40--
$1300.00Sep 18$67.40$76.00$71.70$66.35 06/30$51.10–$125.60$67.40--
$1300.00Dec 18$100.00$105.40$102.70$100.70 06/22$81.80–$150.20$100.70--
$1290.00Jul 17$20.90$29.00$24.95$33.26 06/23$10.05–$92.05$24.95--
$1290.00Aug 21$49.70$59.00$54.35$50.90 06/30$36.20–$110.10$50.90--
$1310.00Aug 21$59.00$68.80$63.90$45.20 07/02$43.10–$123.40$59.00--
$1280.00Jul 17$17.30$25.00$21.15$38.36 06/15$8.20–$84.80$21.1518
$1280.00Aug 21$45.30$55.00$50.15$58.10 06/22$33.50–$103.55$50.15--
$1280.00Sep 18$58.40$67.00$62.70$69.60 06/22$44.95–$112.60$62.70--
$1280.00Dec 18$88.00$96.80$92.40$96.50 06/23$74.70–$138.25$92.40--
$1320.00Jul 17$36.40$44.00$40.20$32.90 07/01$17.25–$115.80$36.40--
$1320.00Aug 21$64.30$74.00$69.15$55.70 06/29$47.20–$131.10$64.30--
$1320.00Sep 18$77.30$86.00$81.65$88.40 06/22$59.15–$138.75$81.65--
$1320.00Dec 18$106.10$114.90$110.50$114.80 06/23$89.90–$162.40$110.50--
$1270.00Jul 17$12.90$21.20$17.05$16.20 07/01$6.50–$78.25$16.20--
$1270.00Aug 21$41.20$51.00$46.10$74.00 06/12$30.85–$97.45$46.10--
$1330.00Jul 17$42.10$51.00$46.55$28.15 07/02$21.05–$123.70$42.10--
$1330.00Aug 21$71.20$78.00$74.60$54.62 07/02$51.30–$138.00$71.20--
$1260.00Jul 17$10.20$19.00$14.60$10.10 07/01$5.50–$72.00$10.20--
$1260.00Aug 21$37.40$47.00$42.20$52.80 06/15$28.15–$91.45$42.20--
$1260.00Sep 18$50.10$59.00$54.55$61.00 06/22$38.95–$100.40$54.55--
$1260.00Dec 18$79.00$88.30$83.65$96.74 05/29$67.10–$127.40$83.65--
$1340.00Jul 17$48.50$58.00$53.25$32.70 07/02$24.85–$132.50$48.50--
$1340.00Sep 18$87.40$97.00$92.20$96.70 06/23$67.10–$152.70$92.20--
$1250.00Jul 17$8.50$17.00$12.75$23.37 06/22$4.63–$65.25$12.75--
$1250.00Aug 21$34.00$43.50$38.75$26.00 07/02$25.70–$85.60$34.00--
$1250.00Nov 20$70.00$79.00$74.50$96.75 05/07$58.90–$116.85$74.50--
$1350.00Aug 21$81.90$91.00$86.45$63.78 07/02$59.25–$153.10$81.90--
$1240.00Jul 17$6.10$15.00$10.55$14.40 06/17$4.43–$59.25$10.55--
$1240.00Sep 18$43.50$51.80$47.65$52.90 06/22$33.55–$90.05$47.656
$1240.00Nov 20$66.00$75.30$70.65$71.95 06/22$55.55–$111.70$70.65--
$1240.00Dec 18$71.00$80.80$75.90$105.60 06/02$60.80–$117.15$75.90--
$1240.00Feb 19$83.80$93.00$88.40$84.00 06/18$72.95–$92.45$84.00--
$1360.00Jul 17$64.00$73.30$68.65$57.40 06/17$33.75–$150.40$64.00--
$1360.00Aug 21$88.80$97.00$92.90$133.40 06/09$64.80–$161.05$92.90--
$1360.00Dec 18$129.20$136.10$132.65$195.15 05/20$107.80–$188.45$132.65--
$1230.00Jul 17$4.30$13.00$8.65$6.68 06/29$4.28–$53.40$6.68--
$1230.00Aug 21$28.00$37.20$32.60$39.03 06/23$21.35–$75.45$32.60--
$1220.00Jul 17$3.20$10.90$7.05$11.90 06/16$2.63–$48.50$7.05--
$1220.00Sep 18$37.20$45.00$41.10$46.10 06/22$28.75–$79.70$41.107
$1220.00Dec 18$64.00$72.90$68.45$58.00 06/25$54.80–$107.40$64.00--
$1380.00Jul 17$81.70$90.10$85.90$54.17 06/25$46.00–$170.10$81.70--
$1380.00Dec 18$140.90$147.60$144.25$200.77 05/22$117.45–$202.50$144.25--
$1210.00Jul 17$2.55$10.00$6.28$4.93 06/29$2.40–$43.85$4.93--
$1210.00Aug 21$22.20$31.80$27.00$86.30 05/14$17.40–$65.70$27.00--
$1200.00Jul 17$0.95$7.00$3.98$6.30 06/26$2.35–$39.15$3.9823
$1200.00Aug 21$20.00$29.30$24.65$27.55 06/17$15.90–$60.90$24.65--
$1200.00Sep 18$32.20$39.30$35.75$27.80 07/01$24.40–$70.45$32.2012
$1200.00Dec 18$58.00$66.00$62.00$96.70 05/21$49.75–$97.85$62.00--
$1200.00Feb 19$69.80$79.00$74.40$74.00 06/22$60.50–$77.90$74.00--
$1400.00Dec 18$153.10$159.30$156.20$214.97 05/22$127.90–$217.20$156.20--
$1190.00Jul 17$0.10$8.90$4.50$4.30 06/29$2.40–$34.75$4.30--
$1190.00Aug 21$18.00$27.10$22.55$19.42 06/30$14.10–$56.60$19.42--
$1180.00Jul 17$0.05$8.80$4.43$5.62 06/17$2.40–$31.20$4.43--
$1180.00Aug 21$15.50$25.00$20.25$17.65 06/30$12.80–$52.65$17.65--
$1180.00Sep 18$25.00$34.40$29.70$46.00 05/29$20.60–$62.00$29.70--
$1420.00Jul 17$120.00$128.80$124.40$97.40 06/26$76.00–$207.55$120.00--
$1420.00Sep 18$140.00$148.50$144.25$154.34 06/22$110.10–$216.35$144.25--
$1170.00Jul 17$0.00$4.80$2.40$5.61 06/17$2.40–$27.25$2.40--
$1170.00Aug 21$13.60$23.00$18.30$15.20 07/02$11.85–$48.90$15.20--
$1160.00Jul 17$0.00$4.80$2.40$29.80 05/26$2.40–$25.40$2.40--
$1160.00Aug 21$12.40$21.30$16.85$21.44 06/23$10.20–$45.10$16.85--
$1440.00Aug 21$148.00$157.80$152.90$178.00 05/29$113.25–$230.55$152.90--
$1440.00Dec 18$177.00$186.30$181.65$226.35 06/02$150.90–$247.85$181.65--
$1150.00Jul 17$0.00$4.80$2.40$3.03 06/25$2.40–$22.25$2.40--
$1150.00Aug 21$10.80$19.70$15.25$12.70 06/29$9.10–$41.80$12.7019
$1140.00Jul 17$0.00$4.80$2.40$16.30 06/08$2.40–$19.90$2.40--
$1140.00Aug 21$8.80$18.00$13.40$10.70 07/01$8.10–$38.30$10.70--
$1140.00Sep 18$17.00$25.80$21.40$15.48 06/25$14.75–$46.90$17.00--
$1140.00Dec 18$41.00$48.90$44.95$71.40 06/10$35.75–$74.00$44.95--
$1140.00Feb 19$54.80$60.80$57.80$59.70 06/23$45.50–$58.55$57.802
$1460.00Aug 21$165.00$174.70$169.85$146.00 06/18$128.00–$249.90$165.00--
$1460.00Nov 20$187.00$195.50$191.25$250.80 06/09$158.45–$260.85$191.25--
$1460.00Dec 18$191.00$199.80$195.40$256.03 06/03$163.00–$263.85$195.40--
$1130.00Jul 17$0.00$4.80$2.40$0.90 07/01$2.40–$17.60$0.90--
$1130.00Aug 21$7.40$16.60$12.00$12.87 06/18$7.20–$35.15$12.00--
$1120.00Jul 17$0.00$4.80$2.40$21.80 05/22$2.40–$15.35$2.40--
$1120.00Aug 21$7.10$15.40$11.25$13.90 06/23$6.25–$32.50$11.25--
$1120.00Sep 18$13.00$22.20$17.60$12.83 06/25$12.25–$40.00$13.00--
$1480.00Dec 18$206.00$214.80$210.40$286.60 06/08$175.90–$280.15$210.40--
$1110.00Jul 17$0.00$4.80$2.40$11.80 06/10$2.40–$13.80$2.40--
$1100.00Jul 17$0.00$4.80$2.40$1.36 06/24$2.07–$10.75$1.36--
$1100.00Aug 21$5.10$10.50$7.80$11.10 06/22$3.45–$27.30$7.801
$1100.00Sep 18$10.10$19.40$14.75$12.65 07/01$9.65–$35.10$12.653
$1100.00Dec 18$32.00$39.80$35.90$41.30 06/23$28.50–$60.75$35.90--
$1500.00Dec 18$221.00$228.90$224.95$268.00 06/10$189.85–$297.55$224.95--
$1090.00Jul 17$0.00$4.80$2.40$9.70 06/05$2.40–$10.15$2.40--
$1080.00Jul 17$0.00$4.80$2.40$2.40 06/18$2.40–$9.20$2.40--
$1080.00Aug 21$3.00$9.70$6.35$5.59 06/25$2.93–$22.25$5.594
$1080.00Dec 18$28.00$35.60$31.80$28.50 06/26$25.40–$54.15$28.50--
$1080.00Feb 19$37.50$46.00$41.75$37.99 06/29$33.50–$43.85$37.99--
$1070.00Jul 17$0.00$4.80$2.40$1.00 06/24$1.48–$7.65$1.00--
$1060.00Aug 21$1.35$9.10$5.23$4.39 06/25$1.85–$19.05$4.39682
$1060.00Sep 18$6.00$14.90$10.45$9.56 06/29$6.80–$24.90$9.56--
$1060.00Dec 18$24.00$32.30$28.15$55.60 05/12$22.50–$48.85$28.15--
$1040.00Jul 17$0.00$4.80$2.40$5.01 06/04$2.40–$5.03$2.40--
$1040.00Sep 18$4.00$13.30$8.65$10.90 06/23$5.65–$21.90$8.65--
$1040.00Dec 18$21.00$28.90$24.95$28.00 06/22$19.35–$44.15$24.95--
$1640.00Dec 18$342.00$350.00$346.00$384.70 06/10$299.50–$427.70$346.00--

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 6,009
Total Puts 56
Put/Call Ratio 0.01
Net Difference 5,953

Prior's Put/Call Breakdown

Total Calls 4,124
Total Puts 1,043
Put/Call Ratio 0.25
Net Difference 3,081

Prior 7-Day Put/Call Summary

Total Calls 4,339
Total Puts 1,656
Average Put/Call Ratio 1.72
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