Tour v325
TDG
TRANSDIGM GROUP INC
$1235.00 -4.36%
$1230.61 (-0.36%)🌙
as of 07/13 07:05 PM
(7/10 19:08) ◀
|
Monday, July 13, 2026 (7:05pm)
January 2026
|
▶ (7/14 19:30)
◀ 7/13 19:05 ▶

Option Volume

Detail
ℹ
Current (07/13) 3,978
Calls: 3,140 (79%)
Puts: 838 (21%)
Prior (07/10) 45
Calls: 38 (84%)
Puts: 7 (16%)
Current vs Prior +8740.00%
Calls: +8163.16% (Calls)
Puts: +11871.43% (Puts)
Prior 7-Day Total 12,493
Calls: 10,551 (84%)
Puts: 1,942 (16%)
Prior 7-Day Average 1,784
Calls: 1,507 (84%)
Puts: 277 (16%)
Current vs Prior 7-Day Avg +122.89%
Calls: +108.32%
Puts: +202.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $3.68M
Calls: $2.08M (57%)
Puts: $1.60M (43%)
Prior (07/10) $181.9K
Calls: $95.8K (53%)
Puts: $86.1K (47%)
Current vs Prior +1924.56%
Calls: +2072.29%
Puts: +1760.20%
Prior 7-Day Total $8.95M
Calls: $7.27M (81%)
Puts: $1.68M (19%)
Prior 7-Day Average $1.28M
Calls: $1.04M (81%)
Puts: $240.3K (19%)
Current vs Prior 7-Day Avg +188.08%
Calls: +100.46%
Puts: +566.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.27
Prior (07/10) 0.18
Current vs Prior +44.88%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -81.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 765
Calls: 618 (81%)
Puts: 147 (19%)
Prior (07/10) 1,234
Calls: 1,230 (100%)
Puts: 4 (0%)
Current vs Prior -38.01%
Prior 7-Day Total 3,923
Calls: 2,875 (73%)
Puts: 1,048 (27%)
Prior 7-Day Average 560
Calls: 410 (73%)
Puts: 149 (27%)
Current vs Prior 7-Day Avg +36.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.94% | 9.82%3.94% | 9.82%
Prior 3.64% | 9.24%3.64% | 9.24%
Current vs Prior +8.12% | +6.23%+8.12% | +6.23%
Prior 7-Day Avg 4.65% | 9.62%4.41% | 9.54%
Current vs 7-Day Avg -15.45% | +2.05%-10.75% | +2.93%
Prior 7-Day Eod 3.64% | 9.24%3.64% | 9.24%
Current vs 7-Day Eod +8.12% | +6.23%+8.12% | +6.23%
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 22.14% | 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

Massive premium surge with dollar volume up 1925% vs prior. Dollar volume significantly above 7-day average (188% higher). Unusually high activity with volume up 8740% vs prior - elevated interest. Volume explosion - 123% above 7-day average (3,978 vs avg 1,784).

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 3 of results (avg 8.7%, best 7.6%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Aug 21101.70109.70$105.707.6%470.706
$1320.00Jul 1781.2088.70$84.958.8%20.8845
$1290.00Aug 2181.6089.90$85.759.7%20.623

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. 9 found (avg delta 0.65, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Jul 1727.4035.00$31.2024.4%20.62--
$1230.00Jul 1720.8029.00$24.9032.9%20.55--
$1230.00Aug 2159.2068.10$63.6514.0%20.547
$1240.00Aug 2154.0062.90$58.4515.2%420.514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Jul 1781.2088.70$84.958.8%20.8845
$1300.00Jul 1762.4070.10$66.2511.6%60.876
$1320.00Aug 21101.70109.70$105.707.6%470.706
$1290.00Aug 2181.6089.90$85.759.7%20.623
$1240.00Jul 1720.4027.00$23.7027.8%40.53--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 3.9K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1270.00Jul 173.2011.20$7.20111.1%1.5K0.251
$1300.00Jul 170.056.50$3.28196.6%1.5K0.12--
$1240.00Aug 2154.0062.90$58.4515.2%420.514
$1380.00Jul 170.052.55$1.30192.3%150.04515
$1250.00Jul 1711.3019.00$15.1550.8%100.4030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Aug 218.0015.50$11.7563.8%6260.145
$1220.00Jul 1711.9019.00$15.4546.0%1160.3847
$1320.00Aug 21101.70109.70$105.707.6%470.706
$1230.00Jul 1715.5023.00$19.2539.0%70.454
$1180.00Jul 172.0510.00$6.03131.8%60.1813

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.6%, max 50.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1240.00Jul 17Aug 2143.6%34.4%26.6%444
$1230.00Jul 17Aug 2142.7%34.8%22.5%47
$1300.00Jul 17Aug 2142.1%35.6%18.4%1.5K--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1320.00Jul 17Aug 2153.1%35.4%50.1%4951
$1200.00Jul 17Aug 2146.1%35.5%29.8%6--
$1220.00Jul 17Aug 2143.8%35.2%24.4%11748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 39.40, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1300.00$1380.00Jul 17$1.98$78.02$1.9839.40$1301.98
$1270.00$1300.00Jul 17$3.92$26.08$3.926.65$1273.92
$1360.00$1390.00Aug 21$5.55$24.45$5.554.41$1365.55
$1350.00$1360.00Aug 21$2.30$7.70$2.303.35$1352.30
$1320.00$1350.00Aug 21$7.85$22.15$7.852.82$1327.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1080.00Aug 21$6.55$33.45$6.555.11$1113.45
$1130.00$1120.00Aug 21$1.85$8.15$1.854.41$1128.15
$1200.00$1180.00Jul 17$3.72$16.28$3.724.38$1196.28
$1160.00$1130.00Aug 21$7.30$22.70$7.303.11$1152.70
$1220.00$1200.00Jul 17$5.70$14.30$5.702.51$1214.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 14.38, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1220.00$1230.00Jul 17$6.30$6.30$3.701.70$1226.30
$1230.00$1240.00Aug 21$5.20$5.20$4.801.08$1235.20
$1230.00$1240.00Jul 17$4.95$4.95$5.050.98$1234.95
$1240.00$1250.00Jul 17$4.80$4.80$5.200.92$1244.80
$1240.00$1300.00Aug 21$26.40$26.40$33.600.79$1266.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1320.00$1300.00Jul 17$18.70$18.70$1.3014.38$1301.30
$1300.00$1240.00Jul 17$42.55$42.55$17.452.44$1257.45
$1320.00$1290.00Aug 21$19.95$19.95$10.051.99$1300.05
$1290.00$1220.00Aug 21$37.05$37.05$32.951.12$1252.95
$1240.00$1230.00Jul 17$4.45$4.45$5.550.80$1235.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $31.75, cheapest $20.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1300.00Jul 17Aug 21$28.7742.1%35.6%
$1240.00Jul 17Aug 21$38.5043.6%34.4%
$1230.00Jul 17Aug 21$38.7542.7%34.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1320.00Jul 17Aug 21$20.7553.1%35.4%
$1200.00Jul 17Aug 21$30.5046.1%35.5%
$1220.00Jul 17Aug 21$33.2543.8%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.53% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1240.00Jul 17$19.95$23.70$43.65$1196.35$1283.653.53%
$1230.00Jul 17$24.90$19.25$44.15$1185.85$1274.153.57%
$1220.00Jul 17$31.20$15.45$46.65$1173.35$1266.653.78%
$1300.00Jul 17$3.28$66.25$69.53$1230.47$1369.535.63%
$1320.00Aug 21$26.05$105.70$131.75$1188.25$1451.7510.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.75% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1300.00$1180.00Jul 17$3.28$6.03$9.31$1170.69$1309.31
$1300.00$1200.00Jul 17$3.28$9.75$13.03$1186.97$1313.03
$1270.00$1180.00Jul 17$7.20$6.03$13.23$1166.77$1283.23
$1270.00$1200.00Jul 17$7.20$9.75$16.95$1183.05$1286.95
$1260.00$1180.00Jul 17$11.15$6.03$17.18$1162.82$1277.18
$1300.00$1220.00Jul 17$3.28$15.45$18.73$1201.27$1318.73
$1260.00$1200.00Jul 17$11.15$9.75$20.90$1179.10$1280.90
$1250.00$1180.00Jul 17$15.15$6.03$21.18$1158.82$1271.18
$1300.00$1230.00Jul 17$3.28$19.25$22.53$1207.47$1322.53
$1270.00$1220.00Jul 17$7.20$15.45$22.65$1197.35$1292.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 27.57, avg credit $14.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1210/12201230/1240Aug 21$9.65$0.3527.57$1210.35$1239.65
1200/12101230/1240Aug 21$9.20$0.8011.50$1200.80$1239.20
1220/12301240/1250Jul 17$8.60$1.406.14$1221.40$1248.60
1290/13201360/1390Aug 21$25.50$4.505.67$1294.50$1385.50
1230/12401250/1260Jul 17$8.45$1.555.45$1231.55$1258.45
1230/12401260/1270Jul 17$8.40$1.605.25$1231.60$1268.40
1220/12301250/1260Jul 17$7.80$2.203.55$1222.20$1257.80
1220/12301260/1270Jul 17$7.75$2.253.44$1222.25$1267.75
1290/13201350/1360Aug 21$22.25$7.752.87$1297.75$1372.25
1120/11301230/1240Aug 21$7.05$2.952.39$1122.95$1237.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 199.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1250.00$1260.00$1270.00Jul 17$0.05$9.95199.00
$1230.00$1240.00$1250.00Jul 17$0.15$9.8565.67
$1240.00$1250.00$1260.00Jul 17$0.80$9.2011.50
$1220.00$1230.00$1240.00Jul 17$1.35$8.656.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$1200.00$1210.00$1220.00Aug 21$0.45$9.5521.22
$1220.00$1230.00$1240.00Jul 17$0.65$9.3514.38
$1180.00$1200.00$1220.00Jul 17$1.98$18.029.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-11.65, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1240.00$1300.001:2Aug 21-$5.65$54.35
$1360.00$1390.001:2Aug 21-$4.80$25.20
$1320.00$1350.001:2Aug 21-$10.35$19.65
$1260.00$1270.001:2Jul 17-$3.25$6.75
$1250.00$1260.001:2Jul 17-$7.15$2.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1290.00$1220.001:2Aug 21-$11.65$58.35
$1120.00$1080.001:2Aug 21-$5.20$34.80
$1200.00$1160.001:2Aug 21-$14.65$25.35
$1200.00$1180.001:2Jul 17-$2.31$17.69
$1160.00$1130.001:2Aug 21-$12.85$17.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.37%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1240.00Aug 21$54.000.510.4%4.37%4.78%424
$1300.00Aug 21$28.100.355.3%2.28%7.54%5--
$1320.00Aug 21$21.100.306.9%1.71%8.59%1--
$1240.00Jul 17$15.900.470.4%1.29%1.69%2--
$1350.00Aug 21$14.000.239.3%1.13%10.45%44
$1250.00Jul 17$11.300.401.2%0.91%2.13%1030
$1360.00Aug 21$11.000.2110.1%0.89%11.01%1--
$1260.00Jul 17$7.300.332.0%0.59%2.62%26
$1390.00Aug 21$6.000.1512.6%0.49%13.04%1--
$1270.00Jul 17$3.200.252.8%0.26%3.09%1.5K1

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 875 vol/day, 199 traded recently)

TDG averages only 875 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 $1200.00 12-18 call last traded $211.90 on 06/24 (now $133.00/$141.10) — try a limit near $137.05. Also watch the $1320.00 12-18 call last traded $104.30 on 07/10 (now $73.00/$80.70) — try a limit near $76.85; the $1230.00 08-21 call last traded $73.54 on 06/03 (now $59.20/$68.10) — try a limit near $63.65. Most tradeable put: the $1320.00 08-21 put last traded $48.50 on 07/06 (now $101.70/$109.70) — try a limit near $101.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1240.00Jul 17$15.90$24.00$19.95$63.20 06/15$19.95–$115.30$19.95--
$1240.00Aug 21$54.00$62.90$58.45$104.38 06/16$58.45–$139.15$58.454
$1240.00Sep 18$69.00$78.60$73.80$110.70 07/09$73.80–$153.00$73.80--
$1240.00Dec 18$110.00$117.60$113.80$165.00 06/16$113.80–$193.70$113.80--
$1230.00Jul 17$20.80$29.00$24.90$108.90 06/26$24.90–$124.35$24.90--
$1230.00Aug 21$59.20$68.10$63.65$73.54 06/03$63.65–$147.10$63.657
$1250.00Jul 17$11.30$19.00$15.15$91.90 06/26$15.15–$106.10$15.1530
$1220.00Jul 17$27.40$35.00$31.20$55.60 05/21$31.20–$134.15$31.20--
$1220.00Aug 21$65.00$73.50$69.25$84.00 06/10$69.25–$155.10$69.25--
$1220.00Sep 18$80.00$89.60$84.80$124.60 07/09$84.80–$167.95$84.80--
$1220.00Dec 18$121.00$128.80$124.90$163.61 07/09$124.90–$207.55$124.90--
$1260.00Jul 17$7.30$15.00$11.15$92.01 07/02$11.15–$97.30$11.156
$1260.00Aug 21$44.00$53.90$48.95$63.00 06/04$48.95–$124.10$48.95--
$1260.00Sep 18$59.00$68.60$63.80$75.90 05/26$63.80–$138.95$63.80--
$1260.00Dec 18$100.00$107.50$103.75$141.70 07/09$103.75–$179.95$103.75--
$1210.00Jul 17$33.00$43.00$38.00$60.80 05/21$38.00–$143.15$38.00--
$1210.00Aug 21$71.00$79.40$75.20$86.00 06/11$75.20–$163.10$75.20--
$1270.00Jul 17$3.20$11.20$7.20$46.20 06/01$7.20–$88.95$7.201
$1200.00Jul 17$42.20$50.00$46.10$56.20 05/19$46.10–$152.30$46.10--
$1200.00Aug 21$77.00$85.20$81.10$149.70 06/30$81.10–$171.20$81.10--
$1200.00Sep 18$92.00$102.00$97.00$135.20 07/08$97.00–$184.00$97.00--
$1200.00Nov 20$124.00$134.00$129.00$119.70 05/20$129.00–$213.35$124.00--
$1200.00Dec 18$133.00$141.10$137.05$211.90 06/24$137.05–$221.70$137.0514
$1280.00Jul 17$0.20$9.80$5.00$32.90 07/10$5.00–$80.10$5.00--
$1280.00Aug 21$35.80$44.70$40.25$59.70 06/11$40.25–$109.30$40.25--
$1280.00Sep 18$50.00$59.40$54.70$94.40 06/16$54.70–$125.00$54.70--
$1280.00Dec 18$90.20$98.00$94.10$157.00 06/24$94.10–$166.95$94.10--
$1190.00Aug 21$83.00$91.80$87.40$99.40 06/04$87.40–$180.00$87.40--
$1290.00Jul 17$0.05$8.70$4.38$37.70 06/15$4.38–$72.10$4.38--
$1290.00Aug 21$31.70$40.20$35.95$60.70 07/10$35.95–$102.30$35.95--
$1290.00Feb 19$106.00$115.90$110.95$175.00 07/02$110.95–$182.50$110.95--
$1180.00Aug 21$90.00$100.00$95.00$105.60 06/04$95.00–$188.75$95.00--
$1180.00Sep 18$105.00$115.00$110.00$119.55 05/26$110.00–$199.85$110.00--
$1180.00Dec 18$145.00$152.50$148.75$156.85 05/26$148.75–$236.60$148.75--
$1300.00Jul 17$0.05$6.50$3.28$18.00 07/10$3.28–$64.90$3.28--
$1300.00Aug 21$28.10$36.00$32.05$68.97 06/23$32.05–$96.15$32.05--
$1300.00Sep 18$42.00$50.90$46.45$70.90 06/15$46.45–$111.30$46.45--
$1300.00Dec 18$81.10$89.00$85.05$140.00 06/26$85.05–$154.95$85.05--
$1170.00Aug 21$97.00$105.80$101.40$184.61 06/18$101.40–$196.80$101.40--
$1310.00Jul 17$0.00$4.80$2.40$50.57 07/06$2.40–$56.90$2.40--
$1310.00Aug 21$24.10$34.00$29.05$57.75 06/15$29.05–$89.40$29.05--
$1320.00Jul 17$0.05$7.70$3.88$9.00 07/10$3.88–$51.05$3.88--
$1320.00Aug 21$21.10$31.00$26.05$46.24 07/10$26.05–$83.50$26.05--
$1320.00Sep 18$34.00$43.60$38.80$84.30 06/30$38.80–$99.20$38.80--
$1320.00Nov 20$65.00$74.00$69.50$132.00 07/06$69.50–$133.95$69.50--
$1320.00Dec 18$73.00$80.70$76.85$104.30 07/10$76.85–$142.95$76.858
$1150.00Jul 17$85.70$93.00$89.35$105.00 06/04$89.35–$201.15$89.35--
$1330.00Jul 17$0.00$4.80$2.40$7.61 07/10$2.40–$45.25$2.40--
$1330.00Aug 21$18.10$28.00$23.05$73.84 07/02$23.05–$78.35$23.05--
$1330.00Nov 20$61.00$70.80$65.90$121.00 07/06$65.90–$127.95$65.90--
$1330.00Feb 19$88.20$98.00$93.10$157.20 06/25$93.10–$158.95$93.10--
$1140.00Jul 17$94.90$102.00$98.45$91.20 05/19$98.45–$211.10$94.90--
$1340.00Jul 17$0.00$4.80$2.40$4.70 07/10$2.40–$40.75$2.40--
$1340.00Aug 21$16.00$25.70$20.85$68.50 07/02$20.85–$72.05$20.85--
$1340.00Nov 20$57.00$66.80$61.90$120.75 07/06$61.90–$122.85$61.90--
$1340.00Dec 18$65.00$73.00$69.00$102.00 07/08$69.00–$131.70$69.00--
$1350.00Aug 21$14.00$22.40$18.20$54.70 07/01$18.20–$65.85$18.204
$1350.00Nov 20$53.00$62.90$57.95$115.60 07/06$57.95–$117.50$57.95--
$1120.00Sep 18$148.00$156.90$152.45$220.00 07/01$152.45–$250.60$152.45--
$1360.00Jul 17$0.00$4.80$2.40$3.16 07/10$2.40–$31.15$2.40--
$1360.00Aug 21$11.00$20.80$15.90$30.13 07/10$15.90–$60.55$15.90--
$1360.00Sep 18$23.00$31.80$27.40$35.40 05/13$27.40–$77.15$27.40--
$1360.00Dec 18$58.00$65.80$61.90$97.20 06/23$61.90–$120.95$61.90--
$1370.00Aug 21$9.00$18.70$13.85$26.93 07/10$13.85–$55.35$13.85--
$1100.00Dec 18$199.00$209.00$204.00$293.00 07/02$204.00–$298.30$204.00--
$1380.00Jul 17$0.05$2.55$1.30$2.96 07/08$1.30–$23.30$1.30515
$1380.00Aug 21$8.00$17.40$12.70$25.61 07/10$12.70–$51.35$12.70--
$1380.00Sep 18$18.00$27.30$22.65$42.48 06/15$22.65–$67.30$22.65--
$1380.00Dec 18$51.10$59.00$55.05$100.80 07/07$55.05–$110.85$55.05--
$1390.00Aug 21$6.00$14.70$10.35$23.14 07/10$10.35–$46.75$10.35--
$1400.00Jul 17$0.00$4.80$2.40$0.40 07/09$2.40–$17.00$0.40--
$1400.00Aug 21$5.00$14.70$9.85$19.00 07/10$9.85–$43.55$9.85--
$1400.00Sep 18$14.00$22.10$18.05$36.07 07/08$18.05–$58.30$18.0513
$1400.00Nov 20$38.10$45.20$41.65$63.36 07/09$41.65–$92.65$41.652
$1400.00Dec 18$45.00$54.80$49.90$73.86 07/09$49.90–$101.00$49.90--
$1400.00Feb 19$63.30$71.90$67.60$116.00 06/24$67.60–$122.95$67.60--
$1410.00Aug 21$3.00$12.80$7.90$34.60 07/06$7.90–$39.65$7.90--
$1420.00Jul 17$0.00$4.80$2.40$1.00 07/08$2.40–$12.10$1.00--
$1420.00Aug 21$2.00$11.80$6.90$31.50 07/02$6.90–$36.60$6.90--
$1420.00Sep 18$10.00$19.70$14.85$36.00 07/08$14.85–$50.30$14.85--
$1420.00Nov 20$33.00$40.10$36.55$57.36 07/09$36.55–$82.70$36.55--
$1420.00Dec 18$39.00$48.90$43.95$83.10 07/07$43.95–$92.00$43.95--
$1440.00Jul 17$0.00$4.80$2.40$2.33 07/10$2.25–$8.65$2.33--
$1440.00Aug 21$0.05$9.70$4.88$30.40 06/18$4.88–$30.60$4.88--
$1440.00Sep 18$7.00$16.30$11.65$41.28 07/06$11.65–$43.15$11.65--
$1440.00Nov 20$28.00$36.60$32.30$74.00 07/02$32.30–$74.80$32.30--
$1440.00Dec 18$34.00$43.90$38.95$75.10 07/07$38.95–$83.85$38.95--
$1440.00Feb 19$51.00$60.90$55.95$95.88 06/24$55.95–$105.15$55.95--
$1460.00Jul 17$0.00$4.80$2.40$4.50 06/25$2.40–$6.00$2.40--
$1460.00Aug 21$0.05$9.10$4.58$24.70 06/18$4.58–$25.60$4.58--
$1460.00Nov 20$24.00$31.10$27.55$44.60 07/09$27.55–$67.40$27.55--
$1460.00Dec 18$30.00$39.80$34.90$67.70 07/07$34.90–$75.95$34.90--
$1480.00Aug 21$0.05$8.60$4.33$16.00 07/02$4.33–$20.70$4.33--
$1480.00Sep 18$3.00$12.70$7.85$18.90 06/15$7.85–$31.35$7.85--
$1480.00Dec 18$25.00$34.90$29.95$44.00 06/10$29.95–$68.50$29.95--
$1500.00Jul 17$0.00$4.80$2.40$0.70 06/18$2.25–$4.13$0.70--
$1500.00Aug 21$0.00$4.80$2.40$13.90 07/02$2.40–$17.60$2.40--
$1500.00Sep 18$1.00$10.40$5.70$20.30 06/30$5.70–$26.40$5.70--
$1500.00Nov 20$17.00$26.80$21.90$35.20 07/09$21.90–$54.35$21.90--
$1500.00Dec 18$22.00$31.60$26.80$70.00 06/25$26.80–$61.75$26.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1240.00Jul 17$20.40$27.00$23.70$14.40 06/17$4.43–$36.85$20.40--
$1240.00Sep 18$64.00$73.00$68.50$48.10 07/08$33.55–$68.50$64.002
$1240.00Nov 20$88.00$97.70$92.85$71.95 06/22$55.55–$92.85$88.00--
$1240.00Dec 18$93.00$101.50$97.25$105.60 06/02$60.80–$97.25$97.25--
$1240.00Feb 19$106.80$115.00$110.90$84.00 06/18$72.95–$110.90$106.80--
$1230.00Jul 17$15.50$23.00$19.25$6.68 06/29$4.28–$32.85$15.504
$1230.00Aug 21$49.10$57.00$53.05$39.03 06/23$21.35–$54.95$49.10--
$1250.00Jul 17$24.20$33.00$28.60$6.30 07/07$4.63–$41.25$24.20--
$1250.00Aug 21$58.30$67.00$62.65$26.00 07/02$25.70–$63.20$58.30--
$1220.00Jul 17$11.90$19.00$15.45$3.60 07/07$2.63–$29.85$11.9047
$1220.00Sep 18$55.00$64.00$59.50$41.70 07/08$28.75–$60.10$55.00--
$1220.00Dec 18$84.70$92.80$88.75$58.00 06/25$54.80–$88.75$84.70--
$1220.00Aug 21$44.70$52.70$48.70--$48.70–$48.70—$44.701
$1260.00Jul 17$29.00$39.00$34.00$10.10 07/01$5.50–$44.45$29.00--
$1260.00Aug 21$63.00$72.80$67.90$52.80 06/15$28.15–$67.90$63.00--
$1260.00Sep 18$74.00$83.80$78.90$61.00 06/22$38.95–$78.90$74.00--
$1260.00Dec 18$103.40$112.00$107.70$96.74 05/29$67.10–$107.70$103.40--
$1210.00Jul 17$7.30$16.00$11.65$4.93 06/29$2.40–$26.65$7.30--
$1210.00Aug 21$40.10$48.40$44.25$86.30 05/14$17.40–$47.20$44.25--
$1270.00Jul 17$38.40$45.90$42.15$16.20 07/01$6.50–$50.35$38.40--
$1270.00Aug 21$68.60$78.00$73.30$74.00 06/12$30.85–$73.30$73.30--
$1200.00Jul 17$5.50$14.00$9.75$3.71 07/08$2.35–$22.65$5.50--
$1200.00Aug 21$36.00$44.50$40.25$27.55 06/17$15.90–$43.90$36.00--
$1200.00Sep 18$47.00$56.60$51.80$35.70 07/08$24.40–$52.25$47.00--
$1200.00Dec 18$76.00$84.10$80.05$96.70 05/21$49.75–$80.75$80.05--
$1200.00Feb 19$88.80$96.70$92.75$74.00 06/22$60.50–$92.75$88.80--
$1280.00Jul 17$46.00$52.90$49.45$20.50 07/08$8.20–$55.40$46.00--
$1280.00Aug 21$74.60$84.00$79.30$39.03 07/07$33.50–$79.30$74.60--
$1280.00Sep 18$85.00$95.00$90.00$69.60 06/22$44.95–$90.00$85.00--
$1280.00Dec 18$114.10$123.00$118.55$92.50 07/09$74.70–$118.55$114.10--
$1190.00Jul 17$2.40$12.00$7.20$4.30 06/29$2.40–$20.45$4.30--
$1190.00Aug 21$32.00$40.80$36.40$19.42 06/30$14.10–$41.05$32.00--
$1290.00Jul 17$53.20$61.10$57.15$23.00 07/09$10.05–$59.50$53.20--
$1290.00Aug 21$81.60$89.90$85.75$50.90 06/30$36.20–$85.75$81.603
$1180.00Jul 17$2.05$10.00$6.03$5.62 06/17$2.40–$18.05$5.6213
$1180.00Aug 21$29.00$38.70$33.85$14.50 07/07$12.80–$37.75$29.00--
$1180.00Sep 18$40.00$49.80$44.90$46.00 05/29$20.60–$45.40$44.90--
$1300.00Jul 17$62.40$70.10$66.25$14.30 07/06$12.10–$67.35$62.406
$1300.00Aug 21$89.00$96.00$92.50$47.50 07/01$40.10–$92.50$89.00--
$1300.00Sep 18$97.00$107.00$102.00$66.35 06/30$51.10–$102.00$97.00--
$1300.00Dec 18$125.00$133.30$129.15$86.50 07/07$81.80–$129.15$125.00--
$1170.00Jul 17$1.05$10.00$5.53$5.61 06/17$2.40–$15.80$5.53--
$1170.00Aug 21$26.00$34.70$30.35$15.20 07/02$11.85–$34.75$26.00--
$1310.00Aug 21$93.10$103.00$98.05$45.20 07/02$43.10–$98.05$93.10--
$1160.00Jul 17$0.05$9.70$4.88$29.80 05/26$2.40–$13.30$4.88--
$1160.00Aug 21$23.40$31.50$27.45$21.44 06/23$10.20–$31.90$23.4011
$1320.00Jul 17$81.20$88.70$84.95$30.10 07/08$17.25–$84.95$81.2045
$1320.00Aug 21$101.70$109.70$105.70$48.50 07/06$47.20–$105.70$101.706
$1320.00Sep 18$110.00$120.00$115.00$88.40 06/22$59.15–$115.00$110.00--
$1320.00Dec 18$138.00$145.00$141.50$95.10 07/07$89.90–$141.50$138.00--
$1150.00Jul 17$0.20$9.00$4.60$3.03 06/25$2.40–$12.30$3.03--
$1150.00Aug 21$21.00$29.10$25.05$12.78 07/08$9.10–$29.60$21.00--
$1150.00Nov 20$52.00$61.80$56.90$35.00 07/06$33.90–$58.20$52.00--
$1330.00Jul 17$90.90$98.50$94.70$28.15 07/02$21.05–$94.70$90.90--
$1330.00Aug 21$108.00$117.80$112.90$54.62 07/08$51.30–$112.90$108.00--
$1140.00Jul 17$0.05$8.60$4.33$16.30 06/08$2.40–$10.45$4.33--
$1140.00Aug 21$18.00$26.50$22.25$10.70 07/01$8.10–$27.20$18.00--
$1140.00Sep 18$28.00$36.20$32.10$15.48 06/25$14.75–$34.75$28.00--
$1140.00Dec 18$54.00$63.30$58.65$71.40 06/10$35.75–$59.80$58.65--
$1140.00Feb 19$66.20$73.60$69.90$58.30 07/10$45.50–$69.90$66.20--
$1340.00Jul 17$101.20$108.40$104.80$32.70 07/02$24.85–$104.80$101.20--
$1340.00Sep 18$124.00$134.00$129.00$96.70 06/23$67.10–$129.00$124.00--
$1340.00Nov 20$144.00$154.00$149.00$96.90 07/06$92.40–$149.00$144.00--
$1340.00Dec 18$149.00$157.50$153.25$103.80 07/07$98.85–$153.25$149.00--
$1130.00Jul 17$0.00$4.80$2.40$0.47 07/07$2.40–$9.05$0.47--
$1130.00Aug 21$16.00$24.30$20.15$10.11 07/09$7.20–$23.90$16.00--
$1350.00Aug 21$124.30$131.80$128.05$63.78 07/02$59.25–$128.05$124.30--
$1350.00Nov 20$150.00$159.90$154.95$100.73 07/06$97.40–$154.95$150.00--
$1120.00Jul 17$0.00$4.80$2.40$0.30 07/10$2.40–$8.00$0.30--
$1120.00Aug 21$14.00$22.60$18.30$13.90 06/23$6.25–$22.65$14.00--
$1120.00Sep 18$23.00$32.80$27.90$12.83 06/25$12.25–$29.75$23.00--
$1360.00Jul 17$121.10$128.40$124.75$57.40 06/17$33.75–$124.75$121.10--
$1360.00Aug 21$131.00$140.00$135.50$92.17 07/09$64.80–$135.50$131.00--
$1360.00Dec 18$162.30$171.00$166.65$113.50 07/07$107.80–$166.65$162.30--
$1110.00Jul 17$0.00$4.80$2.40$11.80 06/10$2.40–$6.80$2.40--
$1100.00Jul 17$0.00$4.80$2.40$0.20 07/07$2.07–$5.70$0.20--
$1100.00Aug 21$10.00$18.70$14.35$7.11 07/08$3.45–$18.30$10.00--
$1100.00Sep 18$19.00$25.00$22.00$14.00 07/09$9.65–$25.15$19.00--
$1100.00Dec 18$43.00$52.50$47.75$41.30 06/23$28.50–$49.35$43.00--
$1380.00Jul 17$140.80$148.40$144.60$85.66 07/09$46.00–$144.60$140.80--
$1380.00Dec 18$175.60$184.10$179.85$124.30 07/07$117.45–$179.85$175.60--
$1090.00Jul 17$0.00$4.80$2.40$9.70 06/05$2.40–$5.58$2.40--
$1080.00Jul 17$0.00$4.80$2.40$2.40 06/18$2.40–$5.03$2.40--
$1080.00Aug 21$8.00$15.50$11.75$4.50 07/08$2.93–$15.90$8.005
$1080.00Dec 18$38.00$47.00$42.50$28.50 06/26$25.40–$43.80$38.00--
$1080.00Feb 19$48.00$57.00$52.50$37.99 06/29$33.50–$52.50$48.00--
$1400.00Dec 18$189.00$199.00$194.00$214.97 05/22$127.90–$194.00$194.00--
$1070.00Jul 17$0.00$4.80$2.40$1.00 06/24$1.48–$4.65$1.00--
$1060.00Aug 21$5.00$13.40$9.20$3.50 07/08$1.85–$12.05$5.00--
$1060.00Sep 18$12.00$21.40$16.70$9.56 06/29$6.80–$17.90$12.00--
$1420.00Jul 17$179.30$189.00$184.15$97.40 06/26$76.00–$184.15$179.30--
$1420.00Sep 18$187.10$197.00$192.05$154.34 06/22$110.10–$192.05$187.10--
$1040.00Jul 17$0.00$4.80$2.40$5.01 06/04$2.40–$3.55$2.40--
$1040.00Sep 18$9.00$16.30$12.65$10.90 06/23$5.65–$15.50$10.90--
$1440.00Aug 21$201.90$211.00$206.45$178.00 05/29$113.25–$206.45$201.90--
$1440.00Dec 18$219.00$229.00$224.00$226.35 06/02$150.90–$224.00$224.00--
$1460.00Aug 21$220.00$230.00$225.00$146.00 06/18$128.00–$225.00$220.00--
$1460.00Nov 20$233.00$241.20$237.10$250.80 06/09$158.45–$237.10$237.10--
$1460.00Dec 18$235.20$245.00$240.10$256.03 06/03$163.00–$240.10$240.10--
$1480.00Dec 18$252.00$262.00$257.00$286.60 06/08$175.90–$257.00$257.00--

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 3,140
Total Puts 838
Put/Call Ratio 0.27
Net Difference 2,302

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,551
Total Puts 1,942
Average Put/Call Ratio 1.47
Ratio Trend Rising

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