Tour v334
TDG
TRANSDIGM GROUP INC
$1215.34 -1.59%
(7/13 19:05) ◀
|
Tuesday, July 14, 2026 (7:30pm)
January 2026
|
▶ (7/15 19:12)
◀ 7/14 19:30 ▶

Option Volume

Detail
ℹ
Current (07/14) 137
Calls: 76 (55%)
Puts: 61 (45%)
Prior (07/13) 3,978
Calls: 3,140 (79%)
Puts: 838 (21%)
Current vs Prior -96.56%
Calls: -97.58% (Calls)
Puts: -92.72% (Puts)
Prior 7-Day Total 16,202
Calls: 13,622 (84%)
Puts: 2,580 (16%)
Prior 7-Day Average 2,314
Calls: 1,946 (84%)
Puts: 368 (16%)
Current vs Prior 7-Day Avg -94.08%
Calls: -96.09%
Puts: -83.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $613.1K
Calls: $427.3K (70%)
Puts: $185.8K (30%)
Prior (07/13) $3.68M
Calls: $2.08M (57%)
Puts: $1.60M (43%)
Current vs Prior -83.36%
Calls: -79.47%
Puts: -88.40%
Prior 7-Day Total $11.05M
Calls: $8.01M (73%)
Puts: $3.04M (27%)
Prior 7-Day Average $1.58M
Calls: $1.14M (73%)
Puts: $433.7K (27%)
Current vs Prior 7-Day Avg -61.16%
Calls: -62.67%
Puts: -57.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.80
Prior (07/13) 0.27
Current vs Prior +200.75%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -26.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 287
Calls: 34 (12%)
Puts: 253 (88%)
Prior (07/13) 765
Calls: 618 (81%)
Puts: 147 (19%)
Current vs Prior -62.48%
Prior 7-Day Total 4,665
Calls: 3,485 (75%)
Puts: 1,180 (25%)
Prior 7-Day Average 666
Calls: 497 (75%)
Puts: 168 (25%)
Current vs Prior 7-Day Avg -56.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.47% | 9.79%3.47% | 9.79%
Prior 3.94% | 9.82%3.94% | 9.82%
Current vs Prior -11.87% | -0.31%-11.87% | -0.31%
Prior 7-Day Avg 4.47% | 9.61%4.33% | 9.58%
Current vs 7-Day Avg -22.39% | +1.88%-19.90% | +2.12%
Prior 7-Day Eod 3.94% | 9.82%3.94% | 9.82%
Current vs 7-Day Eod -11.87% | -0.31%-11.87% | -0.31%
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

Moderately bullish flow with 70% call dollar volume ($427.3K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 97% vs prior. P/C ratio rising 201% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2156.0061.80$58.909.8%10.52--
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.61, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 2165.4072.70$69.0510.6%10.58--
$1220.00Aug 2156.0061.80$58.909.8%10.52--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Jul 1734.3041.80$38.0519.7%10.78--
$1240.00Jul 1727.3035.80$31.5526.9%60.706
$1250.00Aug 2167.5075.00$71.2510.5%10.57--
$1220.00Jul 1715.8024.40$20.1042.8%60.53161

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 53, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1230.00Jul 179.1017.00$13.0560.5%30.405
$1250.00Jul 171.509.70$5.60146.4%30.23--
$1380.00Aug 214.1013.00$8.55104.1%30.146
$1320.00Jul 170.052.05$1.05190.5%20.04--
$1360.00Aug 217.0016.10$11.5578.8%20.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1130.00Jul 170.054.60$2.32196.1%70.08--
$1110.00Jul 170.004.80$2.40200.0%60.0712
$1220.00Jul 1715.8024.40$20.1042.8%60.53161
$1240.00Jul 1727.3035.80$31.5526.9%60.706
$1180.00Jul 172.2511.40$6.83134.0%20.2316

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 10.0%, max 10.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1250.00Jul 17Aug 2139.9%36.3%10.0%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 49.00, avg 7.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1380.00$1390.00Aug 21$0.20$9.80$0.2049.00$1380.20
$1250.00$1270.00Jul 17$1.07$18.93$1.0717.69$1251.07
$1270.00$1320.00Jul 17$3.48$46.52$3.4813.37$1273.48
$1360.00$1370.00Aug 21$1.05$8.95$1.058.52$1361.05
$1370.00$1380.00Aug 21$1.95$8.05$1.954.13$1371.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1180.00$1130.00Jul 17$4.51$45.49$4.5110.09$1175.49
$1190.00$1180.00Jul 17$1.92$8.08$1.924.21$1188.08
$1200.00$1190.00Jul 17$2.80$7.20$2.802.57$1197.20
$1250.00$1120.00Aug 21$50.55$79.45$50.551.57$1199.45
$1220.00$1200.00Jul 17$8.55$11.45$8.551.34$1211.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.86, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1220.00Aug 21$10.15$10.15$9.851.03$1210.15
$1220.00$1300.00Aug 21$33.70$33.70$46.300.73$1253.70
$1230.00$1250.00Jul 17$7.45$7.45$12.550.59$1237.45
$1300.00$1360.00Aug 21$13.65$13.65$46.350.29$1313.65
$1370.00$1380.00Aug 21$1.95$1.95$8.050.24$1371.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1250.00$1240.00Jul 17$6.50$6.50$3.501.86$1243.50
$1240.00$1220.00Jul 17$11.45$11.45$8.551.34$1228.55
$1220.00$1200.00Jul 17$8.55$8.55$11.450.75$1211.45
$1250.00$1120.00Aug 21$50.55$50.55$79.450.64$1199.45
$1200.00$1190.00Jul 17$2.80$2.80$7.200.39$1197.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $33.20, cheapest $33.20)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1250.00Jul 17Aug 21$33.2039.9%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.59% of stock, avg 3.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1250.00Jul 17$5.60$38.05$43.65$1206.35$1293.653.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.39% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1340.00$1130.00Jul 17$2.40$2.32$4.72$1125.28$1344.72
$1340.00$1110.00Jul 17$2.40$2.40$4.80$1105.20$1344.80
$1270.00$1130.00Jul 17$4.53$2.32$6.85$1123.15$1276.85
$1270.00$1110.00Jul 17$4.53$2.40$6.93$1103.07$1276.93
$1250.00$1130.00Jul 17$5.60$2.32$7.92$1122.08$1257.92
$1250.00$1110.00Jul 17$5.60$2.40$8.00$1102.00$1258.00
$1340.00$1180.00Jul 17$2.40$6.83$9.23$1170.77$1349.23
$1340.00$1190.00Jul 17$2.40$8.75$11.15$1178.85$1351.15
$1270.00$1180.00Jul 17$4.53$6.83$11.36$1168.64$1281.36
$1250.00$1180.00Jul 17$5.60$6.83$12.43$1167.57$1262.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 4.00, avg credit $18.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1200/12201230/1250Jul 17$16.00$4.004.00$1204.00$1246.00
1220/12401250/1270Jul 17$12.52$7.481.67$1227.48$1262.52
1190/12001230/1250Jul 17$10.25$9.751.05$1189.75$1240.25
1120/12501300/1360Aug 21$64.20$65.800.98$1185.80$1364.20
1200/12201250/1270Jul 17$9.62$10.380.93$1210.38$1259.62
1180/11901230/1250Jul 17$9.37$10.630.88$1180.63$1239.37
1120/12501370/1380Aug 21$52.50$77.500.68$1197.50$1422.50
1120/12501360/1370Aug 21$51.60$78.400.66$1198.40$1411.60
1120/12501380/1390Aug 21$50.75$79.250.64$1199.25$1430.75
1220/12401270/1320Jul 17$14.93$35.070.43$1225.07$1284.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.36, cheapest $0.88)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1370.00$1380.00$1390.00Aug 21$1.75$8.254.71
$1230.00$1250.00$1270.00Jul 17$6.38$13.622.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1190.00$1200.00Jul 17$0.88$9.1210.36
$1200.00$1220.00$1240.00Jul 17$2.90$17.105.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.48, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1270.001:2Jul 17-$3.46$16.54
$1320.00$1340.001:2Jul 17-$3.75$16.25
$1370.00$1380.001:2Aug 21-$6.60$3.40
$1380.00$1390.001:2Aug 21-$8.15$1.85
$1360.00$1370.001:2Aug 21-$9.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1130.00$1110.001:2Jul 17-$2.48$17.52
$1220.00$1200.001:2Jul 17-$3.00$17.00
$1240.00$1220.001:2Jul 17-$8.65$11.35
$1190.00$1180.001:2Jul 17-$4.91$5.09
$1200.00$1190.001:2Jul 17-$5.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.61%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1220.00Aug 21$56.000.520.4%4.61%4.99%1--
$1300.00Aug 21$21.000.307.0%1.73%8.69%19
$1230.00Jul 17$9.100.401.2%0.75%1.96%35
$1360.00Aug 21$7.000.1711.9%0.58%12.48%2--
$1370.00Aug 21$6.600.1612.7%0.54%13.27%1--
$1390.00Aug 21$4.800.1314.4%0.39%14.77%13
$1380.00Aug 21$4.100.1413.6%0.34%13.89%36
$1250.00Jul 17$1.500.232.9%0.12%2.98%3--
$1270.00Jul 17$1.250.174.5%0.10%4.60%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 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 $1180.00 09-18 call last traded $119.55 on 05/26 (now $91.00/$98.90) — try a limit near $94.95. Also watch the $1200.00 09-18 call last traded $135.20 on 07/08 (now $79.00/$87.30) — try a limit near $83.15; the $1300.00 08-21 call last traded $68.97 on 06/23 (now $21.00/$29.40) — try a limit near $25.20. Most tradeable put: the $1180.00 09-18 put last traded $46.00 on 05/29 (now $46.00/$53.30) — try a limit near $46.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1220.00Jul 17$12.40$21.00$16.70$55.60 05/21$16.70–$134.15$16.70--
$1220.00Aug 21$56.00$61.80$58.90$84.00 06/10$58.90–$155.10$58.90--
$1220.00Sep 18$67.80$76.60$72.20$124.60 07/09$72.20–$167.95$72.20--
$1220.00Dec 18$109.00$118.00$113.50$163.61 07/09$113.50–$207.55$113.50--
$1210.00Jul 17$18.00$26.10$22.05$60.80 05/21$22.05–$143.15$22.05--
$1210.00Aug 21$59.50$67.00$63.25$86.00 06/11$63.25–$163.10$63.25--
$1230.00Jul 17$9.10$17.00$13.05$108.90 06/26$13.05–$124.35$13.055
$1230.00Aug 21$48.40$56.90$52.65$73.54 06/03$52.65–$147.10$52.65--
$1200.00Jul 17$24.10$32.40$28.25$56.20 05/19$28.25–$152.30$28.25--
$1200.00Aug 21$65.40$72.70$69.05$149.70 06/30$69.05–$171.20$69.05--
$1200.00Sep 18$79.00$87.30$83.15$135.20 07/08$83.15–$184.00$83.157
$1200.00Nov 20$110.10$119.80$114.95$119.70 05/20$114.95–$213.35$114.95--
$1200.00Dec 18$121.00$128.90$124.95$211.90 06/24$124.95–$221.70$124.95--
$1240.00Jul 17$4.00$13.00$8.50$63.20 06/15$8.50–$115.30$8.50--
$1240.00Aug 21$43.60$52.00$47.80$104.38 06/16$47.80–$139.15$47.80--
$1240.00Sep 18$57.00$66.90$61.95$110.70 07/09$61.95–$153.00$61.95--
$1240.00Dec 18$98.60$108.00$103.30$165.00 06/16$103.30–$193.70$103.30--
$1190.00Aug 21$71.00$78.60$74.80$99.40 06/04$74.80–$180.00$74.80--
$1250.00Jul 17$1.50$9.70$5.60$91.90 06/26$5.60–$106.10$5.60--
$1180.00Aug 21$75.40$85.00$80.20$105.60 06/04$80.20–$188.75$80.20--
$1180.00Sep 18$91.00$98.90$94.95$119.55 05/26$94.95–$199.85$94.954
$1180.00Dec 18$131.00$140.00$135.50$156.85 05/26$135.50–$236.60$135.50--
$1260.00Jul 17$0.05$8.50$4.28$92.01 07/02$4.28–$97.30$4.28--
$1260.00Aug 21$35.00$43.00$39.00$63.00 06/04$39.00–$124.10$39.00--
$1260.00Sep 18$48.20$58.00$53.10$75.90 05/26$53.10–$138.95$53.10--
$1260.00Dec 18$89.50$98.00$93.75$141.70 07/09$93.75–$179.95$93.75--
$1170.00Aug 21$82.00$91.50$86.75$184.61 06/18$86.75–$196.80$86.75--
$1270.00Jul 17$1.25$7.80$4.53$46.20 06/01$4.53–$88.95$4.53--
$1280.00Jul 17$0.45$4.70$2.58$32.90 07/10$2.58–$80.10$2.58--
$1280.00Aug 21$26.30$36.00$31.15$59.70 06/11$31.15–$109.30$31.15--
$1280.00Sep 18$40.30$50.00$45.15$94.40 06/16$45.15–$125.00$45.15--
$1280.00Dec 18$80.30$89.00$84.65$157.00 06/24$84.65–$166.95$84.65--
$1150.00Jul 17$64.00$72.60$68.30$105.00 06/04$68.30–$201.15$68.30--
$1290.00Jul 17$0.00$4.80$2.40$37.70 06/15$2.40–$72.10$2.40--
$1290.00Aug 21$23.50$32.60$28.05$60.70 07/10$28.05–$102.30$28.05--
$1290.00Feb 19$96.00$104.00$100.00$175.00 07/02$100.00–$182.50$100.00--
$1140.00Jul 17$74.70$81.80$78.25$91.20 05/19$78.25–$211.10$78.25--
$1300.00Jul 17$0.00$4.80$2.40$18.00 07/10$2.40–$64.90$2.40--
$1300.00Aug 21$21.00$29.40$25.20$68.97 06/23$25.20–$96.15$25.209
$1300.00Sep 18$33.20$43.00$38.10$70.90 06/15$38.10–$111.30$38.10--
$1300.00Dec 18$72.10$81.00$76.55$140.00 06/26$76.55–$154.95$76.55--
$1310.00Jul 17$0.00$4.80$2.40$50.57 07/06$2.40–$56.90$2.40--
$1310.00Aug 21$18.00$26.70$22.35$57.75 06/15$22.35–$89.40$22.35--
$1120.00Sep 18$131.10$139.50$135.30$220.00 07/01$135.30–$250.60$135.30--
$1320.00Jul 17$0.05$2.05$1.05$9.00 07/10$1.05–$51.05$1.05--
$1320.00Aug 21$15.10$24.00$19.55$46.24 07/10$19.55–$83.50$19.55--
$1320.00Sep 18$27.00$36.60$31.80$84.30 06/30$31.80–$99.20$31.80--
$1320.00Nov 20$56.00$64.90$60.45$132.00 07/06$60.45–$133.95$60.45--
$1320.00Dec 18$65.30$73.00$69.15$104.30 07/10$69.15–$142.95$69.15--
$1330.00Jul 17$0.00$4.80$2.40$7.61 07/10$2.40–$45.25$2.40--
$1330.00Aug 21$12.30$21.70$17.00$73.84 07/02$17.00–$78.35$17.00--
$1330.00Nov 20$52.10$61.40$56.75$121.00 07/06$56.75–$127.95$56.75--
$1330.00Feb 19$80.00$88.00$84.00$157.20 06/25$84.00–$158.95$84.00--
$1100.00Dec 18$183.00$191.80$187.40$293.00 07/02$187.40–$298.30$187.40--
$1340.00Jul 17$0.00$4.80$2.40$4.70 07/10$2.40–$40.75$2.40--
$1340.00Aug 21$10.20$19.60$14.90$68.50 07/02$14.90–$72.05$14.90--
$1340.00Nov 20$49.00$58.00$53.50$120.75 07/06$53.50–$122.85$53.50--
$1340.00Dec 18$57.40$66.00$61.70$102.00 07/08$61.70–$131.70$61.70--
$1350.00Aug 21$8.30$17.80$13.05$54.70 07/01$13.05–$65.85$13.05--
$1350.00Nov 20$45.70$54.90$50.30$115.60 07/06$50.30–$117.50$50.30--
$1360.00Jul 17$0.00$2.40$1.20$3.16 07/10$1.20–$31.15$1.20--
$1360.00Aug 21$7.00$16.10$11.55$30.13 07/10$11.55–$60.55$11.55--
$1360.00Sep 18$17.10$26.80$21.95$35.40 05/13$21.95–$77.15$21.95--
$1360.00Dec 18$51.20$59.00$55.10$97.20 06/23$55.10–$120.95$55.10--
$1370.00Aug 21$6.60$14.40$10.50$26.93 07/10$10.50–$55.35$10.50--
$1380.00Jul 17$0.05$0.50$0.28$2.96 07/08$0.28–$23.30$0.28--
$1380.00Aug 21$4.10$13.00$8.55$25.61 07/10$8.55–$51.35$8.556
$1380.00Sep 18$13.30$22.80$18.05$42.48 06/15$18.05–$67.30$18.05--
$1380.00Dec 18$45.00$53.00$49.00$100.80 07/07$49.00–$110.85$49.00--
$1390.00Aug 21$4.80$11.90$8.35$23.14 07/10$8.35–$46.75$8.353
$1400.00Jul 17$0.00$4.80$2.40$0.40 07/09$2.40–$17.00$0.40--
$1400.00Aug 21$2.15$10.90$6.53$19.00 07/10$6.53–$43.55$6.53--
$1400.00Sep 18$12.60$19.00$15.80$36.07 07/08$15.80–$58.30$15.80--
$1400.00Nov 20$32.10$41.00$36.55$63.36 07/09$36.55–$92.65$36.55--
$1400.00Dec 18$39.70$48.00$43.85$73.86 07/09$43.85–$101.00$43.85--
$1400.00Feb 19$57.50$64.00$60.75$116.00 06/24$60.75–$122.95$60.75--
$1410.00Aug 21$1.05$10.50$5.78$34.60 07/06$5.78–$39.65$5.78--
$1420.00Jul 17$0.00$4.80$2.40$1.00 07/08$2.40–$12.10$1.00--
$1420.00Aug 21$0.25$9.80$5.03$31.50 07/02$5.03–$36.60$5.03--
$1420.00Sep 18$7.40$16.00$11.70$36.00 07/08$11.70–$50.30$11.70--
$1420.00Nov 20$29.30$36.50$32.90$57.36 07/09$32.90–$82.70$32.90--
$1420.00Dec 18$34.80$43.00$38.90$83.10 07/07$38.90–$92.00$38.90--
$1440.00Jul 17$0.00$4.80$2.40$2.33 07/10$2.25–$8.65$2.33--
$1440.00Aug 21$0.05$9.20$4.63$30.40 06/18$4.63–$30.60$4.63--
$1440.00Sep 18$5.20$14.00$9.60$41.28 07/06$9.60–$43.15$9.60--
$1440.00Nov 20$23.80$32.40$28.10$74.00 07/02$28.10–$74.80$28.10--
$1440.00Dec 18$30.50$38.00$34.25$75.10 07/07$34.25–$83.85$34.25--
$1440.00Feb 19$46.10$53.00$49.55$95.88 06/24$49.55–$105.15$49.55--
$1460.00Jul 17$0.00$4.80$2.40$4.50 06/25$2.40–$6.00$2.40--
$1460.00Aug 21$0.05$8.80$4.43$24.70 06/18$4.43–$25.60$4.43--
$1460.00Nov 20$22.30$28.80$25.55$44.60 07/09$25.55–$67.40$25.55--
$1460.00Dec 18$26.30$34.00$30.15$67.70 07/07$30.15–$75.95$30.15--
$1480.00Aug 21$0.05$8.40$4.23$16.00 07/02$4.23–$20.70$4.23--
$1480.00Sep 18$1.90$11.00$6.45$18.90 06/15$6.45–$31.35$6.45--
$1480.00Dec 18$23.00$30.00$26.50$44.00 06/10$26.50–$68.50$26.50--
$1500.00Jul 17$0.00$4.80$2.40$0.70 06/18$2.25–$4.13$0.70--
$1500.00Aug 21$0.05$8.20$4.13$13.90 07/02$2.40–$17.60$4.13--
$1500.00Sep 18$0.65$10.00$5.33$20.30 06/30$5.33–$26.40$5.33--
$1500.00Nov 20$14.50$22.80$18.65$35.20 07/09$18.65–$54.35$18.65--
$1500.00Dec 18$19.80$27.00$23.40$70.00 06/25$23.40–$61.75$23.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1220.00Jul 17$15.80$24.40$20.10$3.60 07/07$2.63–$20.10$15.80161
$1220.00Sep 18$63.00$70.70$66.85$41.70 07/08$28.75–$66.85$63.00--
$1220.00Dec 18$92.50$101.00$96.75$58.00 06/25$54.80–$96.75$92.50--
$1210.00Jul 17$11.00$19.80$15.40$4.93 06/29$2.40–$16.70$11.00--
$1210.00Aug 21$46.90$55.40$51.15$86.30 05/14$17.40–$51.15$51.15--
$1230.00Jul 17$21.40$27.70$24.55$6.68 06/29$4.28–$24.55$21.40--
$1230.00Aug 21$56.70$65.00$60.85$39.03 06/23$21.35–$60.85$56.70--
$1200.00Jul 17$7.20$15.90$11.55$3.71 07/08$2.35–$14.85$7.2023
$1200.00Aug 21$42.50$50.50$46.50$27.55 06/17$15.90–$46.50$42.50--
$1200.00Sep 18$54.00$62.40$58.20$35.70 07/08$24.40–$58.20$54.00--
$1200.00Dec 18$83.40$91.90$87.65$96.70 05/21$49.75–$87.65$87.65--
$1200.00Feb 19$95.40$101.80$98.60$74.00 06/22$60.50–$98.60$95.40--
$1240.00Jul 17$27.30$35.80$31.55$14.40 06/17$4.43–$31.55$27.306
$1240.00Sep 18$73.00$82.40$77.70$48.10 07/08$33.55–$77.70$73.00--
$1240.00Nov 20$96.10$105.50$100.80$71.95 06/22$55.55–$100.80$96.10--
$1240.00Dec 18$102.40$110.20$106.30$105.60 06/02$60.80–$106.30$105.60--
$1240.00Feb 19$114.40$123.00$118.70$84.00 06/18$72.95–$118.70$114.40--
$1190.00Jul 17$4.50$13.00$8.75$4.30 06/29$2.40–$12.70$4.5022
$1190.00Aug 21$38.40$46.10$42.25$19.42 06/30$14.10–$42.25$38.40--
$1250.00Jul 17$34.30$41.80$38.05$6.30 07/07$4.63–$38.05$34.30--
$1250.00Aug 21$67.50$75.00$71.25$26.00 07/02$25.70–$71.25$67.50--
$1180.00Jul 17$2.25$11.40$6.83$5.62 06/17$2.40–$11.35$5.6216
$1180.00Aug 21$34.50$44.00$39.25$14.50 07/07$12.80–$39.25$34.50--
$1180.00Sep 18$46.00$53.30$49.65$46.00 05/29$20.60–$49.65$46.002
$1260.00Jul 17$43.00$49.30$46.15$10.10 07/01$5.50–$46.15$43.00--
$1260.00Aug 21$73.40$81.60$77.50$52.80 06/15$28.15–$77.50$73.40--
$1260.00Sep 18$84.20$93.70$88.95$61.00 06/22$38.95–$88.95$84.20--
$1260.00Dec 18$112.80$121.00$116.90$96.74 05/29$67.10–$116.90$112.80--
$1170.00Jul 17$0.40$9.10$4.75$5.61 06/17$2.40–$9.80$4.75--
$1170.00Aug 21$31.00$40.60$35.80$15.20 07/02$11.85–$35.80$31.00--
$1270.00Jul 17$51.40$59.50$55.45$16.20 07/01$6.50–$55.45$51.40--
$1270.00Aug 21$79.50$89.00$84.25$74.00 06/12$30.85–$84.25$79.50--
$1160.00Jul 17$0.05$8.50$4.28$29.80 05/26$2.40–$8.65$4.28--
$1160.00Aug 21$28.00$36.30$32.15$21.44 06/23$10.20–$32.15$28.00--
$1280.00Jul 17$61.00$68.20$64.60$20.50 07/08$8.20–$64.60$61.00--
$1280.00Aug 21$85.90$95.00$90.45$39.03 07/07$33.50–$90.45$85.90--
$1280.00Sep 18$96.40$105.80$101.10$69.60 06/22$44.95–$101.10$96.40--
$1280.00Dec 18$124.00$131.90$127.95$92.50 07/09$74.70–$127.95$124.00--
$1150.00Jul 17$0.05$5.00$2.53$3.03 06/25$2.40–$7.85$2.53--
$1150.00Aug 21$25.00$34.10$29.55$12.78 07/08$9.10–$29.55$25.00--
$1150.00Nov 20$58.00$66.60$62.30$35.00 07/06$33.90–$62.30$58.00--
$1290.00Jul 17$70.90$77.60$74.25$23.00 07/09$10.05–$74.25$70.90--
$1290.00Aug 21$92.60$99.90$96.25$50.90 06/30$36.20–$96.25$92.60--
$1140.00Jul 17$0.05$4.80$2.42$16.30 06/08$2.40–$6.15$2.42--
$1140.00Aug 21$22.00$31.30$26.65$10.70 07/01$8.10–$26.65$22.00--
$1140.00Sep 18$32.00$39.30$35.65$15.48 06/25$14.75–$35.65$32.00--
$1140.00Dec 18$59.60$68.50$64.05$71.40 06/10$35.75–$64.05$64.05--
$1140.00Feb 19$71.20$80.00$75.60$58.30 07/10$45.50–$75.60$71.20--
$1300.00Jul 17$80.70$87.20$83.95$14.30 07/06$12.10–$83.95$80.70--
$1300.00Aug 21$99.60$107.00$103.30$47.50 07/01$40.10–$103.30$99.60--
$1300.00Sep 18$109.40$118.70$114.05$66.35 06/30$51.10–$114.05$109.40--
$1300.00Dec 18$135.80$144.00$139.90$86.50 07/07$81.80–$139.90$135.80--
$1130.00Jul 17$0.05$4.60$2.32$0.47 07/07$2.32–$5.15$0.47--
$1130.00Aug 21$20.00$28.20$24.10$10.11 07/09$7.20–$24.10$20.00--
$1310.00Aug 21$106.80$113.90$110.35$45.20 07/02$43.10–$110.35$106.80--
$1120.00Jul 17$0.00$4.80$2.40$0.30 07/10$2.40–$4.63$0.30--
$1120.00Aug 21$17.90$23.50$20.70$13.90 06/23$6.25–$20.70$17.9011
$1120.00Sep 18$27.00$34.20$30.60$12.83 06/25$12.25–$30.60$27.00--
$1320.00Jul 17$100.60$108.30$104.45$30.10 07/08$17.25–$104.45$100.60--
$1320.00Aug 21$114.30$121.60$117.95$48.50 07/06$47.20–$117.95$114.30--
$1320.00Sep 18$123.40$132.90$128.15$88.40 06/22$59.15–$128.15$123.40--
$1320.00Dec 18$148.20$156.00$152.10$95.10 07/07$89.90–$152.10$148.20--
$1110.00Jul 17$0.00$4.80$2.40$11.80 06/10$2.40–$5.03$2.4012
$1330.00Jul 17$110.50$118.30$114.40$28.15 07/02$21.05–$114.40$110.50--
$1330.00Aug 21$122.00$131.40$126.70$54.62 07/08$51.30–$126.70$122.00--
$1100.00Jul 17$0.00$4.80$2.40$0.20 07/07$2.07–$4.43$0.20--
$1100.00Aug 21$13.00$22.20$17.60$7.11 07/08$3.45–$17.60$13.00--
$1100.00Sep 18$22.00$29.60$25.80$14.00 07/09$9.65–$25.80$22.00--
$1100.00Dec 18$47.00$55.80$51.40$41.30 06/23$28.50–$51.40$47.00--
$1340.00Jul 17$120.50$126.90$123.70$32.70 07/02$24.85–$123.70$120.50--
$1340.00Sep 18$138.20$147.00$142.60$96.70 06/23$67.10–$142.60$138.20--
$1340.00Nov 20$156.00$165.00$160.50$96.90 07/06$92.40–$160.50$156.00--
$1340.00Dec 18$161.30$169.00$165.15$103.80 07/07$98.85–$165.15$161.30--
$1090.00Jul 17$0.00$4.80$2.40$9.70 06/05$2.40–$4.38$2.40--
$1350.00Aug 21$138.40$145.80$142.10$63.78 07/02$59.25–$142.10$138.40--
$1350.00Nov 20$163.00$172.50$167.75$100.73 07/06$97.40–$167.75$163.00--
$1080.00Jul 17$0.00$4.80$2.40$2.40 06/18$2.40–$4.38$2.40--
$1080.00Aug 21$9.40$18.80$14.10$4.50 07/08$2.93–$14.10$9.40--
$1080.00Dec 18$41.10$49.40$45.25$28.50 06/26$25.40–$45.25$41.10--
$1080.00Feb 19$51.80$58.90$55.35$37.99 06/29$33.50–$55.35$51.80--
$1360.00Jul 17$140.50$146.80$143.65$57.40 06/17$33.75–$143.65$140.50--
$1360.00Aug 21$146.90$154.10$150.50$92.17 07/09$64.80–$150.50$146.90--
$1360.00Dec 18$175.10$183.00$179.05$113.50 07/07$107.80–$179.05$175.10--
$1070.00Jul 17$0.00$4.80$2.40$1.00 06/24$1.48–$4.55$1.00--
$1060.00Aug 21$6.60$16.00$11.30$3.50 07/08$1.85–$11.30$6.60--
$1060.00Sep 18$14.00$22.30$18.15$9.56 06/29$6.80–$18.15$14.00--
$1380.00Jul 17$160.50$166.80$163.65$85.66 07/09$46.00–$163.65$160.50--
$1380.00Dec 18$189.40$198.00$193.70$124.30 07/07$117.45–$193.70$189.40--
$1040.00Jul 17$0.00$4.80$2.40$5.01 06/04$2.40–$3.55$2.40--
$1040.00Sep 18$11.00$19.40$15.20$10.90 06/23$5.65–$15.20$11.00--
$1400.00Dec 18$204.40$213.00$208.70$214.97 05/22$127.90–$208.70$208.70--
$1420.00Jul 17$199.80$209.00$204.40$97.40 06/26$76.00–$204.40$199.80--
$1420.00Sep 18$205.10$214.00$209.55$154.34 06/22$110.10–$209.55$205.10--
$1440.00Aug 21$220.60$230.00$225.30$178.00 05/29$113.25–$225.30$220.60--
$1440.00Dec 18$235.90$244.00$239.95$226.35 06/02$150.90–$239.95$235.90--
$1460.00Aug 21$240.10$249.00$244.55$146.00 06/18$128.00–$244.55$240.10--
$1460.00Nov 20$249.50$259.00$254.25$250.80 06/09$158.45–$254.25$250.80--
$1460.00Dec 18$252.50$261.00$256.75$256.03 06/03$163.00–$256.75$256.03--
$1480.00Dec 18$269.20$278.00$273.60$286.60 06/08$175.90–$273.60$273.60--

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 76
Total Puts 61
Put/Call Ratio 0.80
Net Difference 15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,622
Total Puts 2,580
Average Put/Call Ratio 1.09
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