Tour v309
TDG
TRANSDIGM GROUP INC
$1291.35 -0.34%
$1288.00 (-0.26%)🌙
as of 07/10 07:08 PM
(7/9 19:07) ◀
|
Friday, July 10, 2026 (7:08pm)
January 2026
|
▶ (7/13 19:05)
◀ 7/10 19:08 ▶

Option Volume

Detail
ℹ
Current (07/10) 45
Calls: 38 (84%)
Puts: 7 (16%)
Prior (07/09) 521
Calls: 227 (44%)
Puts: 294 (56%)
Current vs Prior -91.36%
Calls: -83.26% (Calls)
Puts: -97.62% (Puts)
Prior 7-Day Total 12,472
Calls: 10,531 (84%)
Puts: 1,941 (16%)
Prior 7-Day Average 1,781
Calls: 1,504 (84%)
Puts: 277 (16%)
Current vs Prior 7-Day Avg -97.47%
Calls: -97.47%
Puts: -97.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $181.9K
Calls: $95.8K (53%)
Puts: $86.1K (47%)
Prior (07/09) $876.2K
Calls: $463.9K (53%)
Puts: $412.4K (47%)
Current vs Prior -79.24%
Calls: -79.35%
Puts: -79.11%
Prior 7-Day Total $8.95M
Calls: $7.34M (82%)
Puts: $1.61M (18%)
Prior 7-Day Average $1.28M
Calls: $1.05M (82%)
Puts: $230.2K (18%)
Current vs Prior 7-Day Avg -85.78%
Calls: -90.87%
Puts: -62.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.18
Prior (07/09) 1.30
Current vs Prior -85.78%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -87.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,234
Calls: 1,230 (100%)
Puts: 4 (0%)
Prior (07/09) 1,137
Calls: 1,130 (99%)
Puts: 7 (1%)
Current vs Prior +8.53%
Prior 7-Day Total 2,745
Calls: 1,698 (62%)
Puts: 1,047 (38%)
Prior 7-Day Average 392
Calls: 242 (62%)
Puts: 149 (38%)
Current vs Prior 7-Day Avg +214.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.64% | 9.24%3.64% | 9.24%
Prior 4.18% | 9.49%4.18% | 9.49%
Current vs Prior -12.99% | -2.64%-12.99% | -2.64%
Prior 7-Day Avg 4.91% | 9.71%4.60% | 9.61%
Current vs 7-Day Avg -25.82% | -4.84%-20.90% | -3.85%
Prior 7-Day Eod 4.18% | 9.49%-- | --
Current vs 7-Day Eod -12.99% | -2.64%-- | --
Sentiment BULLISHBULLISH

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 22.14% | 14.91%
Calls: 23.92% | 15.92%
Puts: 20.36% | 13.89%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (38 calls vs 7 puts). P/C ratio dropping 86% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 2.5%, best 2.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1620.00Aug 21324.20332.00$328.102.4%11.00--
$1600.00Aug 21304.20312.00$308.102.5%11.00--

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. 4 found (avg delta 0.78, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 1725.0032.10$28.5524.9%10.59--
$1290.00Aug 2158.0064.90$61.4511.2%10.53--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Aug 21304.20312.00$308.102.5%11.00--
$1620.00Aug 21324.20332.00$328.102.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 33, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Jul 172.0011.40$6.70140.3%60.2321
$1380.00Aug 2119.2028.90$24.0540.3%60.293
$1300.00Jul 1713.6020.80$17.2041.9%30.44101
$1360.00Jul 170.056.10$3.08196.4%30.1268
$1340.00Jul 170.058.90$4.48197.5%20.171.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 170.004.80$2.40200.0%10.05--
$1600.00Aug 21304.20312.00$308.102.5%11.00--
$1620.00Aug 21324.20332.00$328.102.4%11.00--

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. 12 found (best R:R 95.39, avg 11.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1360.00$1440.00Jul 17$0.83$79.17$0.8395.39$1360.83
$1340.00$1360.00Jul 17$1.40$18.60$1.4013.29$1341.40
$1380.00$1390.00Aug 21$1.35$8.65$1.356.41$1381.35
$1320.00$1330.00Jul 17$1.80$8.20$1.804.56$1321.80
$1330.00$1340.00Jul 17$2.22$7.78$2.223.50$1332.22
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.31, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1280.00$1300.00Jul 17$11.35$11.35$8.651.31$1291.35
$1290.00$1320.00Aug 21$15.25$15.25$14.751.03$1305.25
$1300.00$1320.00Jul 17$8.70$8.70$11.300.77$1308.70
$1320.00$1360.00Aug 21$15.55$15.55$24.450.64$1335.55
$1360.00$1370.00Aug 21$3.50$3.50$6.500.54$1363.50
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $32.64, cheapest $27.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1360.00Jul 17Aug 21$27.5731.0%32.5%
$1320.00Jul 17Aug 21$37.7027.3%33.4%
PUTS (0)
No puts found

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

No straddle setups found

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

No strangle setups found

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1370.00$1380.00Aug 21$0.40$9.6024.00
$1280.00$1300.00$1320.00Jul 17$2.65$17.356.55
$1370.00$1380.00$1390.00Aug 21$1.75$8.254.71
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.42, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1360.00$1440.001:2Jul 17-$1.42$78.58
$1320.00$1360.001:2Aug 21-$15.10$24.90
$1340.00$1360.001:2Jul 17-$1.68$18.32
$1280.00$1300.001:2Jul 17-$5.85$14.15
$1330.00$1340.001:2Jul 17-$2.26$7.74
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.28%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Aug 21$42.400.452.2%3.28%5.50%1--
$1360.00Aug 21$26.300.345.3%2.04%7.35%1--
$1370.00Aug 21$23.300.326.1%1.80%7.89%1--
$1390.00Aug 21$19.500.277.6%1.51%9.15%1--
$1380.00Aug 21$19.200.296.9%1.49%8.35%63
$1400.00Aug 21$16.800.258.4%1.30%9.71%2--
$1300.00Jul 17$13.600.440.7%1.05%1.72%3101
$1320.00Jul 17$5.000.292.2%0.39%2.61%124
$1330.00Jul 17$2.000.233.0%0.15%3.15%621

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 $1500.00 02-19 call last traded $79.70 on 07/02 (now $55.90/$61.00) — try a limit near $58.45. Also watch the $1380.00 08-21 call last traded $45.90 on 07/02 (now $19.20/$28.90) — try a limit near $24.05; the $1300.00 07-17 call last traded $53.40 on 07/02 (now $13.60/$20.80) — try a limit near $17.20. Most tradeable put: the $1140.00 02-19 put last traded $59.70 on 06/23 (now $53.00/$58.30) — try a limit near $55.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Jul 17$18.40$26.00$22.20$37.70 06/15$22.20–$72.10$22.20--
$1290.00Aug 21$58.00$64.90$61.45$63.80 05/06$58.50–$102.30$61.45--
$1290.00Feb 19$138.00$147.90$142.95$175.00 07/02$142.95–$182.50$142.95--
$1300.00Jul 17$13.60$20.80$17.20$53.40 07/02$17.20–$64.90$17.20101
$1300.00Aug 21$52.20$59.00$55.60$68.97 06/23$53.90–$96.15$55.60--
$1300.00Sep 18$67.10$77.00$72.05$70.90 06/15$67.00–$111.30$70.90--
$1300.00Dec 18$112.70$119.00$115.85$140.00 06/26$107.25–$154.95$115.85--
$1280.00Jul 17$25.00$32.10$28.55$74.69 07/02$28.55–$80.10$28.55--
$1280.00Aug 21$62.50$70.00$66.25$59.70 06/11$62.85–$109.30$62.50--
$1280.00Sep 18$78.00$87.70$82.85$94.40 06/16$76.20–$125.00$82.85--
$1280.00Dec 18$122.00$131.80$126.90$157.00 06/24$116.05–$166.95$126.90--
$1310.00Jul 17$9.00$16.20$12.60$29.90 06/22$12.60–$56.90$12.60--
$1310.00Aug 21$46.80$55.00$50.90$57.75 06/15$49.70–$89.40$50.90--
$1270.00Jul 17$31.80$39.20$35.50$46.20 06/01$35.50–$88.95$35.50--
$1270.00Aug 21$67.50$76.50$72.00$63.10 05/08$67.80–$116.30$67.50--
$1270.00Nov 20$118.00$127.80$122.90$95.40 05/08$113.05–$164.95$118.00--
$1320.00Jul 17$5.00$12.00$8.50$58.60 06/25$8.50–$51.05$8.5024
$1320.00Sep 18$57.10$67.00$62.05$84.30 06/30$58.25–$99.20$62.05--
$1320.00Nov 20$91.00$100.80$95.90$117.28 06/30$89.45–$133.95$95.90--
$1320.00Dec 18$102.50$108.80$105.65$130.00 06/17$97.70–$142.95$105.65--
$1260.00Jul 17$38.00$47.70$42.85$92.01 07/02$42.85–$97.30$42.85--
$1260.00Aug 21$73.40$82.60$78.00$63.00 06/04$72.85–$124.10$73.40--
$1260.00Sep 18$90.00$99.10$94.55$75.90 05/26$86.05–$138.95$90.00--
$1260.00Dec 18$133.70$141.50$137.60$148.60 06/23$126.55–$179.95$137.60--
$1330.00Jul 17$2.00$11.40$6.70$31.75 06/29$6.70–$45.25$6.7021
$1330.00Aug 21$37.90$46.00$41.95$73.84 07/02$41.95–$78.35$41.95--
$1330.00Feb 19$117.50$127.00$122.25$157.20 06/25$122.25–$158.95$122.25--
$1250.00Jul 17$46.00$55.90$50.95$91.90 06/26$50.30–$106.10$50.95--
$1250.00Aug 21$80.00$89.60$84.80$72.70 05/08$78.50–$131.30$80.00--
$1340.00Jul 17$0.05$8.90$4.48$30.80 07/02$4.48–$40.75$4.481.0K
$1340.00Aug 21$33.80$42.00$37.90$68.50 07/02$37.90–$72.05$37.90--
$1340.00Dec 18$92.70$99.80$96.25$109.90 07/01$88.60–$131.70$96.25--
$1240.00Jul 17$54.00$64.00$59.00$63.20 06/15$56.15–$115.30$59.00--
$1240.00Aug 21$87.00$96.00$91.50$104.38 06/16$84.40–$139.15$91.50--
$1240.00Sep 18$103.10$110.90$107.00$153.00 06/25$96.90–$153.00$107.00--
$1240.00Dec 18$145.00$154.90$149.95$165.00 06/16$137.50–$193.70$149.95--
$1350.00Aug 21$29.80$38.00$33.90$54.70 07/01$33.90–$65.85$33.90--
$1350.00Nov 20$77.00$86.80$81.90$95.20 07/01$76.85–$117.50$81.90--
$1230.00Jul 17$63.00$72.90$67.95$108.90 06/26$62.50–$124.35$67.95--
$1230.00Aug 21$94.00$103.50$98.75$73.54 06/03$89.80–$147.10$94.00--
$1360.00Jul 17$0.05$6.10$3.08$25.70 06/24$3.08–$31.15$3.0868
$1360.00Aug 21$26.30$35.00$30.65$57.40 06/29$30.65–$60.55$30.65--
$1360.00Sep 18$40.10$50.00$45.05$35.40 05/13$43.75–$77.15$40.10--
$1360.00Dec 18$82.00$91.00$86.50$97.20 06/23$80.75–$120.95$86.50--
$1220.00Jul 17$72.00$81.60$76.80$55.60 05/21$68.55–$134.15$72.00--
$1220.00Aug 21$101.00$110.80$105.90$84.00 06/10$95.70–$155.10$101.00--
$1220.00Sep 18$116.10$124.20$120.15$85.97 06/10$108.50–$167.95$116.10--
$1220.00Dec 18$159.00$166.20$162.60$135.40 06/09$149.00–$207.55$159.00--
$1370.00Aug 21$23.30$31.00$27.15$31.50 06/11$27.15–$55.35$27.15--
$1210.00Jul 17$81.00$90.90$85.95$60.80 05/21$75.45–$143.15$81.00--
$1210.00Aug 21$108.20$118.00$113.10$86.00 06/11$101.80–$163.10$108.20--
$1380.00Jul 17$0.15$7.70$3.93$16.59 06/24$2.20–$23.30$3.93--
$1380.00Aug 21$19.20$28.90$24.05$45.90 07/02$24.05–$51.35$24.053
$1380.00Sep 18$33.10$43.00$38.05$42.48 06/15$37.85–$67.30$38.05--
$1380.00Dec 18$73.10$83.00$78.05$92.80 07/01$73.05–$110.85$78.05--
$1200.00Jul 17$90.10$100.00$95.05$56.20 05/19$83.50–$152.30$90.10--
$1200.00Aug 21$116.00$125.90$120.95$149.70 06/30$109.10–$171.20$120.95--
$1200.00Sep 18$130.00$139.80$134.90$162.10 06/22$121.05–$184.00$134.90--
$1200.00Nov 20$162.00$170.90$166.45$119.70 05/20$152.75–$213.35$162.00--
$1200.00Dec 18$171.00$180.60$175.80$211.90 06/24$161.00–$221.70$175.80--
$1190.00Aug 21$124.00$133.80$128.90$99.40 06/04$115.35–$180.00$124.00--
$1400.00Jul 17$0.00$4.80$2.40$9.40 07/02$2.40–$17.00$2.40--
$1400.00Aug 21$16.80$23.00$19.90$43.00 07/02$19.90–$43.55$19.90--
$1400.00Sep 18$27.00$36.70$31.85$34.70 06/01$31.85–$58.30$31.85--
$1400.00Nov 20$57.00$65.60$61.30$89.20 07/02$59.40–$92.65$61.30--
$1400.00Dec 18$66.90$74.20$70.55$89.00 06/26$66.05–$101.00$70.55--
$1400.00Feb 19$86.20$96.00$91.10$116.00 06/24$91.10–$122.95$91.10--
$1180.00Aug 21$131.00$141.00$136.00$105.60 06/04$121.85–$188.75$131.00--
$1180.00Sep 18$145.00$154.90$149.95$119.55 05/26$134.00–$199.85$145.00--
$1180.00Dec 18$184.00$193.90$188.95$156.85 05/26$173.50–$236.60$184.00--
$1410.00Aug 21$14.00$21.00$17.50$35.62 07/02$17.50–$39.65$17.50--
$1170.00Aug 21$140.00$149.10$144.55$184.61 06/18$128.60–$196.80$144.55--
$1420.00Jul 17$0.00$4.80$2.40$0.05 07/01$2.40–$12.10$0.05--
$1420.00Aug 21$9.90$19.00$14.45$31.50 07/02$14.45–$36.60$14.45--
$1420.00Sep 18$21.40$31.00$26.20$47.70 06/29$26.20–$50.30$26.20--
$1420.00Dec 18$58.10$68.00$63.05$75.60 06/16$60.05–$92.00$63.05--
$1160.00Aug 21$148.00$157.90$152.95$124.15 05/06$136.50–$205.50$148.00--
$1440.00Jul 17$0.00$4.50$2.25$3.51 06/22$2.25–$8.65$2.25--
$1440.00Aug 21$6.20$16.00$11.10$30.40 06/18$11.10–$30.60$11.10--
$1440.00Sep 18$17.00$26.90$21.95$38.11 06/17$21.95–$43.15$21.95--
$1440.00Nov 20$44.00$53.20$48.60$74.00 07/02$47.50–$74.80$48.60--
$1440.00Dec 18$52.00$61.00$56.50$68.50 06/16$54.05–$83.85$56.50--
$1440.00Feb 19$71.20$81.00$76.10$95.88 06/24$76.10–$105.15$76.10--
$1460.00Jul 17$0.00$4.80$2.40$4.50 06/25$2.40–$6.00$2.40--
$1460.00Aug 21$3.90$13.00$8.45$24.70 06/18$8.45–$25.60$8.45--
$1460.00Nov 20$40.60$46.60$43.60$52.15 07/01$42.40–$67.40$43.60--
$1460.00Dec 18$45.10$55.00$50.05$34.70 05/19$48.05–$75.95$45.10--
$1480.00Aug 21$1.65$11.00$6.33$16.00 07/02$6.33–$20.70$6.33--
$1480.00Sep 18$9.20$19.00$14.10$18.90 06/15$14.10–$31.35$14.10--
$1480.00Dec 18$40.00$49.90$44.95$44.00 06/10$43.05–$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$0.10$10.00$5.05$13.90 07/02$5.05–$17.60$5.05--
$1500.00Sep 18$7.00$16.50$11.75$20.30 06/30$11.75–$26.40$11.75--
$1500.00Nov 20$30.70$35.80$33.25$29.00 05/26$33.25–$54.35$30.70--
$1500.00Dec 18$35.00$44.90$39.95$70.00 06/25$39.95–$61.75$39.95--
$1500.00Feb 19$55.90$61.00$58.45$79.70 07/02$58.45–$82.05$58.454
$1520.00Aug 21$0.05$10.00$5.03$11.70 06/26$4.83–$13.70$5.03--
$1520.00Sep 18$4.30$14.00$9.15$10.86 06/05$9.15–$22.65$9.15--
$1540.00Aug 21$0.05$10.00$5.03$12.60 06/25$4.53–$11.65$5.03--
$1540.00Sep 18$3.00$11.90$7.45$23.46 06/25$7.45–$19.10$7.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Jul 17$16.40$23.60$20.00$33.26 06/23$10.05–$60.40$20.00--
$1290.00Aug 21$49.70$57.00$53.35$50.90 06/30$36.20–$81.85$50.90--
$1300.00Jul 17$21.20$28.40$24.80$29.51 06/24$12.10–$67.35$24.80--
$1300.00Aug 21$53.80$62.00$57.90$47.50 07/01$40.10–$88.50$53.80--
$1300.00Sep 18$65.50$75.00$70.25$66.35 06/30$51.10–$97.30$66.35--
$1300.00Dec 18$97.00$103.00$100.00$100.70 06/22$81.80–$125.30$100.00--
$1280.00Jul 17$12.30$19.80$16.05$38.36 06/15$8.20–$56.05$16.05--
$1280.00Aug 21$44.50$53.00$48.75$58.10 06/22$33.50–$77.50$48.75--
$1280.00Sep 18$56.30$66.00$61.15$69.60 06/22$44.95–$86.80$61.15--
$1280.00Dec 18$87.40$94.00$90.70$96.50 06/23$74.70–$115.30$90.70--
$1310.00Aug 21$59.60$67.00$63.30$45.20 07/02$43.10–$93.50$59.60--
$1270.00Jul 17$8.00$17.70$12.85$16.20 07/01$6.50–$50.80$12.85--
$1270.00Aug 21$40.00$49.00$44.50$74.00 06/12$30.85–$72.65$44.50--
$1320.00Jul 17$32.00$41.40$36.70$32.90 07/01$17.25–$81.10$32.90--
$1320.00Aug 21$65.10$72.00$68.55$55.70 06/29$47.20–$99.70$65.10--
$1320.00Sep 18$75.40$85.00$80.20$88.40 06/22$59.15–$109.20$80.20--
$1320.00Dec 18$106.90$112.70$109.80$114.80 06/23$89.90–$136.30$109.80--
$1260.00Jul 17$5.10$15.00$10.05$10.10 07/01$5.50–$45.75$10.05--
$1260.00Aug 21$36.00$45.00$40.50$52.80 06/15$28.15–$67.10$40.50--
$1260.00Sep 18$48.10$58.00$53.05$61.00 06/22$38.95–$76.80$53.05--
$1260.00Dec 18$79.00$88.00$83.50$96.74 05/29$67.10–$105.35$83.50--
$1330.00Jul 17$39.00$48.70$43.85$28.15 07/02$21.05–$88.30$39.00--
$1330.00Aug 21$70.20$78.00$74.10$54.62 07/02$51.30–$105.70$70.20--
$1250.00Jul 17$3.20$13.00$8.10$23.37 06/22$4.63–$41.50$8.10--
$1250.00Aug 21$32.50$41.60$37.05$26.00 07/02$25.70–$63.20$32.50--
$1250.00Nov 20$69.00$78.00$73.50$96.75 05/07$58.90–$96.15$73.50--
$1340.00Jul 17$48.00$55.40$51.70$32.70 07/02$24.85–$95.45$48.00--
$1340.00Sep 18$86.60$96.00$91.30$96.70 06/23$67.10–$121.10$91.30--
$1240.00Jul 17$1.50$11.00$6.25$14.40 06/17$4.43–$36.85$6.25--
$1240.00Sep 18$40.40$50.00$45.20$52.90 06/22$33.55–$68.10$45.20--
$1240.00Nov 20$65.00$74.90$69.95$71.95 06/22$55.55–$91.65$69.95--
$1240.00Dec 18$70.10$80.00$75.05$105.60 06/02$60.80–$96.95$75.05--
$1240.00Feb 19$83.20$92.90$88.05$84.00 06/18$72.95–$92.45$84.00--
$1350.00Aug 21$82.60$90.00$86.30$63.78 07/02$59.25–$119.00$82.60--
$1230.00Jul 17$0.40$10.00$5.20$6.68 06/29$4.28–$34.00$5.20--
$1230.00Aug 21$26.20$35.40$30.80$39.03 06/23$21.35–$54.95$30.80--
$1360.00Jul 17$66.00$73.50$69.75$57.40 06/17$33.75–$110.50$66.00--
$1360.00Aug 21$89.10$96.90$93.00$133.40 06/09$64.80–$126.30$93.00--
$1360.00Dec 18$127.10$137.00$132.05$195.15 05/20$107.80–$159.30$132.05--
$1220.00Jul 17$0.05$10.00$5.03$11.90 06/16$2.63–$29.85$5.03--
$1220.00Sep 18$34.00$43.80$38.90$46.10 06/22$28.75–$60.10$38.90--
$1220.00Dec 18$63.10$73.00$68.05$58.00 06/25$54.80–$88.55$63.10--
$1210.00Jul 17$0.05$10.00$5.03$4.93 06/29$2.40–$26.65$4.93--
$1210.00Aug 21$20.50$30.00$25.25$86.30 05/14$17.40–$47.20$25.25--
$1380.00Jul 17$84.50$92.00$88.25$54.17 06/25$46.00–$127.50$84.50--
$1380.00Dec 18$139.00$148.00$143.50$200.77 05/22$117.45–$172.05$143.50--
$1200.00Jul 17$0.05$10.00$5.03$6.30 06/26$2.35–$24.55$5.03--
$1200.00Aug 21$18.10$28.00$23.05$27.55 06/17$15.90–$43.90$23.05--
$1200.00Sep 18$28.00$37.90$32.95$27.80 07/01$24.40–$52.30$28.00--
$1200.00Dec 18$56.80$65.90$61.35$96.70 05/21$49.75–$80.75$61.35--
$1200.00Feb 19$68.60$78.00$73.30$74.00 06/22$60.50–$77.90$73.30--
$1190.00Jul 17$0.05$10.00$5.03$4.30 06/29$2.40–$21.65$4.30--
$1190.00Aug 21$16.10$26.00$21.05$19.42 06/30$14.10–$41.05$19.42--
$1400.00Dec 18$151.00$160.00$155.50$214.97 05/22$127.90–$185.10$155.50--
$1180.00Jul 17$0.05$6.80$3.43$5.62 06/17$2.40–$19.00$3.43--
$1180.00Aug 21$14.00$24.00$19.00$17.65 06/30$12.80–$37.75$17.65--
$1180.00Sep 18$23.00$32.90$27.95$46.00 05/29$20.60–$45.50$27.95--
$1170.00Jul 17$0.00$4.80$2.40$5.61 06/17$2.40–$17.80$2.40--
$1170.00Aug 21$12.20$22.00$17.10$15.20 07/02$11.85–$34.75$15.20--
$1420.00Jul 17$124.20$132.00$128.10$97.40 06/26$76.00–$166.20$124.20--
$1420.00Sep 18$140.30$150.00$145.15$154.34 06/22$110.10–$178.50$145.15--
$1160.00Jul 17$0.00$4.80$2.40$29.80 05/26$2.40–$14.85$2.40--
$1160.00Aug 21$10.20$20.00$15.10$21.44 06/23$10.20–$31.90$15.10--
$1150.00Jul 17$0.00$4.80$2.40$3.03 06/25$2.40–$14.30$2.40--
$1150.00Aug 21$8.60$18.00$13.30$12.70 06/29$9.10–$29.60$12.70--
$1440.00Aug 21$149.20$159.00$154.10$178.00 05/29$113.25–$190.00$154.10--
$1440.00Dec 18$178.00$187.00$182.50$226.35 06/02$150.90–$213.50$182.50--
$1140.00Jul 17$0.00$4.80$2.40$16.30 06/08$2.40–$12.15$2.40--
$1140.00Aug 21$7.80$17.00$12.40$10.70 07/01$8.10–$27.20$10.70--
$1140.00Sep 18$15.00$24.90$19.95$15.48 06/25$14.75–$34.75$15.48--
$1140.00Dec 18$40.00$49.70$44.85$71.40 06/10$35.75–$60.45$44.85--
$1140.00Feb 19$53.00$58.30$55.65$59.70 06/23$45.50–$58.55$55.654
$1130.00Jul 17$0.00$4.80$2.40$0.90 07/01$2.40–$9.90$0.90--
$1130.00Aug 21$7.10$15.00$11.05$12.87 06/18$7.20–$23.90$11.05--
$1460.00Aug 21$167.00$177.00$172.00$146.00 06/18$128.00–$208.00$167.00--
$1460.00Nov 20$189.00$197.00$193.00$250.80 06/09$158.45–$225.20$193.00--
$1460.00Dec 18$192.30$202.00$197.15$256.03 06/03$163.00–$228.50$197.15--
$1120.00Jul 17$0.00$4.80$2.40$21.80 05/22$2.40–$8.85$2.40--
$1120.00Aug 21$4.20$14.00$9.10$13.90 06/23$6.25–$23.30$9.10--
$1120.00Sep 18$12.00$21.50$16.75$12.83 06/25$12.25–$29.75$12.83--
$1110.00Jul 17$0.00$4.80$2.40$11.80 06/10$2.40–$9.40$2.40--
$1480.00Dec 18$207.00$217.00$212.00$286.60 06/08$175.90–$244.00$212.00--
$1100.00Jul 17$0.00$4.80$2.40$1.36 06/24$2.07–$8.45$1.36--
$1100.00Aug 21$2.40$12.00$7.20$11.10 06/22$3.45–$19.35$7.20--
$1100.00Sep 18$9.80$17.50$13.65$12.65 07/01$9.65–$25.80$12.65--
$1100.00Dec 18$31.00$40.80$35.90$41.30 06/23$28.50–$49.35$35.90--
$1090.00Jul 17$0.00$4.80$2.40$9.70 06/05$2.40–$5.78$2.40--
$1500.00Dec 18$222.20$232.00$227.10$268.00 06/10$189.85–$260.00$227.10--
$1080.00Jul 17$0.00$4.80$2.40$2.40 06/18$2.40–$7.00$2.40--
$1080.00Aug 21$0.95$10.00$5.48$5.59 06/25$2.93–$15.90$5.48--
$1080.00Dec 18$27.00$36.50$31.75$28.50 06/26$25.40–$44.20$28.50--
$1080.00Feb 19$36.60$46.00$41.30$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–$5.93$1.00--
$1060.00Aug 21$0.10$10.00$5.05$4.39 06/25$1.85–$12.75$4.39--
$1060.00Sep 18$4.20$14.00$9.10$9.56 06/29$6.80–$18.70$9.10--
$1060.00Dec 18$23.00$32.80$27.90$55.60 05/12$22.50–$39.50$27.90--
$1040.00Jul 17$0.00$4.80$2.40$5.01 06/04$2.40–$5.03$2.40--
$1040.00Sep 18$3.00$12.50$7.75$10.90 06/23$5.65–$15.50$7.75--
$1040.00Dec 18$20.00$29.80$24.90$28.00 06/22$19.35–$35.50$24.90--
$1640.00Dec 18$344.20$354.00$349.10$384.70 06/10$299.50–$385.00$349.10--

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 38
Total Puts 7
Put/Call Ratio 0.18
Net Difference 31

Prior's Put/Call Breakdown

Total Calls 227
Total Puts 294
Put/Call Ratio 1.30
Net Difference -67

Prior 7-Day Put/Call Summary

Total Calls 10,531
Total Puts 1,941
Average Put/Call Ratio 1.49
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