Tour v340
TDG
TRANSDIGM GROUP INC
$1232.18 +1.39%
(7/14 19:30) ◀
|
Wednesday, July 15, 2026 (7:12pm)
January 2026
|
▶ (7/16 19:04)
◀ 7/15 19:12 ▶

Option Volume

Detail
ℹ
Current (07/15) 720
Calls: 61 (8%)
Puts: 659 (92%)
Prior (07/14) 137
Calls: 76 (55%)
Puts: 61 (45%)
Current vs Prior +425.55%
Calls: -19.74% (Calls)
Puts: +980.33% (Puts)
Prior 7-Day Total 16,282
Calls: 13,663 (84%)
Puts: 2,619 (16%)
Prior 7-Day Average 2,326
Calls: 1,951 (84%)
Puts: 374 (16%)
Current vs Prior 7-Day Avg -69.05%
Calls: -96.87%
Puts: +76.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $769.1K
Calls: $130.4K (17%)
Puts: $638.7K (83%)
Prior (07/14) $613.1K
Calls: $427.3K (70%)
Puts: $185.8K (30%)
Current vs Prior +25.46%
Calls: -69.48%
Puts: +243.84%
Prior 7-Day Total $11.31M
Calls: $8.20M (72%)
Puts: $3.12M (28%)
Prior 7-Day Average $1.62M
Calls: $1.17M (72%)
Puts: $445.1K (28%)
Current vs Prior 7-Day Avg -52.40%
Calls: -88.86%
Puts: +43.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 10.80
Prior (07/14) 0.80
Current vs Prior +1245.98%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +868.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 2,781
Calls: 2,710 (97%)
Puts: 71 (3%)
Prior (07/14) 287
Calls: 34 (12%)
Puts: 253 (88%)
Current vs Prior +868.99%
Prior 7-Day Total 4,763
Calls: 3,367 (71%)
Puts: 1,396 (29%)
Prior 7-Day Average 680
Calls: 481 (71%)
Puts: 199 (29%)
Current vs Prior 7-Day Avg +308.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.71% | 9.41%2.71% | 9.41%
Prior 3.47% | 9.79%3.47% | 9.79%
Current vs Prior -21.73% | -3.81%-21.73% | -3.81%
Prior 7-Day Avg 4.21% | 9.61%4.21% | 9.61%
Current vs 7-Day Avg -35.47% | -2.07%-35.47% | -2.07%
Prior 7-Day Eod 3.47% | 9.79%3.47% | 9.79%
Current vs 7-Day Eod -21.73% | -3.81%-21.73% | -3.81%
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

Strong bearish conviction with 83% of dollar volume in puts ($638.7K) vs calls ($130.4K). Unusually high activity with volume up 426% vs prior - elevated interest. Extreme bearish P/C ratio of 10.80 - heavy put buying. P/C ratio rising 1246% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.58, highest 0.64)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Jul 1718.5027.00$22.7537.4%20.6416
$1230.00Aug 2155.0064.00$59.5015.1%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 667, top 615)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1270.00Jul 171.004.80$2.90131.0%110.161.5K
$1330.00Jul 170.004.80$2.40200.0%90.0824
$1340.00Jul 170.004.80$2.40200.0%90.081.0K
$1240.00Jul 177.0015.60$11.3076.1%40.43--
$1250.00Jul 173.0010.00$6.50107.7%30.31--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1040.00Aug 214.2011.00$7.6089.5%6150.097
$1190.00Jul 171.409.00$5.20146.2%20.1922
$1230.00Jul 179.2017.10$13.1560.1%20.47--
$1110.00Jul 170.104.80$2.45191.8%10.06--
$1180.00Jul 170.408.70$4.55182.4%10.1616

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. 13 found (best R:R 119.00, avg 15.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1270.00$1330.00Jul 17$0.50$59.50$0.50119.00$1270.50
$1250.00$1270.00Jul 17$3.60$16.40$3.604.56$1253.60
$1320.00$1360.00Aug 21$10.75$29.25$10.752.72$1330.75
$1300.00$1320.00Aug 21$5.85$14.15$5.852.42$1305.85
$1230.00$1300.00Aug 21$30.70$39.30$30.701.28$1260.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1180.00$1110.00Jul 17$2.10$67.90$2.1032.33$1177.90
$1190.00$1180.00Jul 17$0.65$9.35$0.6514.38$1189.35
$1210.00$1190.00Jul 17$1.90$18.10$1.909.53$1208.10
$1130.00$1040.00Aug 21$11.55$78.45$11.556.79$1118.45
$1220.00$1210.00Jul 17$2.45$7.55$2.453.08$1217.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.34, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1220.00$1240.00Jul 17$11.45$11.45$8.551.34$1231.45
$1240.00$1250.00Jul 17$4.80$4.80$5.200.92$1244.80
$1230.00$1300.00Aug 21$30.70$30.70$39.300.78$1260.70
$1300.00$1320.00Aug 21$5.85$5.85$14.150.41$1305.85
$1320.00$1360.00Aug 21$10.75$10.75$29.250.37$1330.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1230.00$1220.00Jul 17$3.60$3.60$6.400.56$1226.40
$1220.00$1210.00Jul 17$2.45$2.45$7.550.32$1217.55
$1130.00$1040.00Aug 21$11.55$11.55$78.450.15$1118.45
$1210.00$1190.00Jul 17$1.90$1.90$18.100.10$1208.10
$1190.00$1180.00Jul 17$0.65$0.65$9.350.07$1189.35

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.62% of stock, avg 2.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1220.00Jul 17$22.75$9.55$32.30$1187.70$1252.302.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.56% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1330.00$1180.00Jul 17$2.40$4.55$6.95$1173.05$1336.95
$1340.00$1180.00Jul 17$2.40$4.55$6.95$1173.05$1346.95
$1270.00$1180.00Jul 17$2.90$4.55$7.45$1172.55$1277.45
$1330.00$1190.00Jul 17$2.40$5.20$7.60$1182.40$1337.60
$1340.00$1190.00Jul 17$2.40$5.20$7.60$1182.40$1347.60
$1270.00$1190.00Jul 17$2.90$5.20$8.10$1181.90$1278.10
$1330.00$1210.00Jul 17$2.40$7.10$9.50$1200.50$1339.50
$1340.00$1210.00Jul 17$2.40$7.10$9.50$1200.50$1349.50
$1270.00$1210.00Jul 17$2.90$7.10$10.00$1200.00$1280.00
$1250.00$1180.00Jul 17$6.50$4.55$11.05$1168.95$1261.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.25, avg credit $9.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/12301240/1250Jul 17$8.40$1.605.25$1221.60$1248.40
1210/12201240/1250Jul 17$7.25$2.752.64$1212.75$1247.25
1190/12101220/1240Jul 17$13.35$6.652.01$1196.65$1233.35
1180/11901220/1240Jul 17$12.10$7.901.53$1177.90$1232.10
1180/11901240/1250Jul 17$5.45$4.551.20$1184.55$1245.45
1040/11301230/1300Aug 21$42.25$47.750.88$1087.75$1272.25
1220/12301250/1270Jul 17$7.20$12.800.56$1222.80$1257.20
1190/12101240/1250Jul 17$6.70$13.300.50$1203.30$1246.70
1210/12201250/1270Jul 17$6.05$13.950.43$1213.95$1256.05
1190/12101250/1270Jul 17$5.50$14.500.38$1204.50$1255.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.70, cheapest $1.15)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1210.00$1220.00$1230.00Jul 17$1.15$8.857.70

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 $-0.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1270.00$1330.001:2Jul 17-$1.90$58.10
$1320.00$1360.001:2Aug 21-$1.45$38.55
$1240.00$1250.001:2Jul 17-$1.70$8.30
$1330.00$1340.001:2Jul 17-$2.40$7.60
$1300.00$1320.001:2Aug 21-$17.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1180.00$1110.001:2Jul 17-$0.35$69.65
$1210.00$1190.001:2Jul 17-$3.30$16.70
$1190.00$1180.001:2Jul 17-$3.90$6.10
$1220.00$1210.001:2Jul 17-$4.65$5.35
$1230.00$1220.001:2Jul 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. 6 found (best yield 1.95%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1300.00Aug 21$24.000.345.5%1.95%7.45%1--
$1320.00Aug 21$18.000.297.1%1.46%8.59%1--
$1360.00Aug 21$9.000.1810.4%0.73%11.10%248
$1240.00Jul 17$7.000.430.6%0.57%1.20%4--
$1250.00Jul 17$3.000.311.4%0.24%1.69%3--
$1270.00Jul 17$1.000.163.1%0.08%3.15%111.5K

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, 197 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 12-18 call last traded $156.85 on 05/26 (now $142.80/$149.40) — try a limit near $146.10. Also watch the $1200.00 12-18 call last traded $211.90 on 06/24 (now $130.80/$138.80) — try a limit near $134.80; the $1350.00 11-20 call last traded $115.60 on 07/06 (now $52.00/$59.40) — try a limit near $55.70. Most tradeable put: the $1220.00 09-18 put last traded $41.70 on 07/08 (now $55.00/$63.50) — try a limit near $55.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1230.00Jul 17$12.40$19.50$15.95$108.90 06/26$13.05–$124.35$15.95--
$1230.00Aug 21$55.00$64.00$59.50$73.54 06/03$52.65–$147.10$59.50--
$1240.00Jul 17$7.00$15.60$11.30$63.20 06/15$8.50–$115.30$11.30--
$1240.00Aug 21$50.20$58.90$54.55$104.38 06/16$47.80–$139.15$54.55--
$1240.00Sep 18$65.00$74.90$69.95$110.70 07/09$61.95–$153.00$69.95--
$1240.00Dec 18$108.00$117.00$112.50$165.00 06/16$103.30–$193.70$112.50--
$1220.00Jul 17$18.50$27.00$22.75$55.60 05/21$16.70–$134.15$22.7516
$1220.00Aug 21$61.00$68.50$64.75$84.00 06/10$58.90–$155.10$64.75--
$1220.00Sep 18$76.00$85.90$80.95$124.60 07/09$72.20–$167.95$80.95--
$1220.00Dec 18$118.30$127.00$122.65$163.61 07/09$113.50–$207.55$122.65--
$1250.00Jul 17$3.00$10.00$6.50$91.90 06/26$5.60–$106.10$6.50--
$1210.00Jul 17$26.00$34.80$30.40$60.80 05/21$22.05–$143.15$30.40--
$1210.00Aug 21$66.00$75.00$70.50$86.00 06/11$63.25–$163.10$70.50--
$1260.00Jul 17$0.10$9.60$4.85$92.01 07/02$4.28–$97.30$4.85--
$1260.00Aug 21$40.00$49.40$44.70$63.00 06/04$39.00–$124.10$44.70--
$1260.00Sep 18$55.00$65.00$60.00$75.90 05/26$53.10–$138.95$60.00--
$1260.00Dec 18$97.00$106.00$101.50$141.70 07/09$93.75–$179.95$101.50--
$1200.00Jul 17$34.60$41.00$37.80$56.20 05/19$28.25–$152.30$37.80--
$1200.00Aug 21$72.00$81.10$76.55$149.70 06/30$69.05–$171.20$76.55--
$1200.00Sep 18$87.00$97.00$92.00$135.20 07/08$83.15–$184.00$92.00--
$1200.00Nov 20$120.00$129.90$124.95$119.70 05/20$114.95–$213.35$120.00--
$1200.00Dec 18$130.80$138.80$134.80$211.90 06/24$124.95–$221.70$134.8015
$1270.00Jul 17$1.00$4.80$2.90$46.20 06/01$2.90–$88.95$2.901.5K
$1190.00Aug 21$79.00$88.90$83.95$99.40 06/04$74.80–$180.00$83.95--
$1280.00Jul 17$0.00$1.90$0.95$32.90 07/10$0.95–$80.10$0.95--
$1280.00Aug 21$32.00$41.80$36.90$59.70 06/11$31.15–$109.30$36.90--
$1280.00Sep 18$46.10$56.00$51.05$94.40 06/16$45.15–$125.00$51.05--
$1280.00Dec 18$87.10$97.00$92.05$157.00 06/24$84.65–$166.95$92.05--
$1180.00Aug 21$85.00$95.00$90.00$105.60 06/04$80.20–$188.75$90.00--
$1180.00Sep 18$100.00$110.00$105.00$119.55 05/26$94.95–$199.85$105.00--
$1180.00Dec 18$142.80$149.40$146.10$156.85 05/26$135.50–$236.60$146.104
$1290.00Jul 17$0.00$1.15$0.57$37.70 06/15$0.57–$72.10$0.57--
$1290.00Aug 21$28.00$35.50$31.75$60.70 07/10$28.05–$102.30$31.75--
$1290.00Feb 19$103.00$112.90$107.95$175.00 07/02$100.00–$182.50$107.95--
$1170.00Aug 21$92.00$102.00$97.00$184.61 06/18$86.75–$196.80$97.00--
$1300.00Jul 17$0.00$0.90$0.45$18.00 07/10$0.45–$64.90$0.45--
$1300.00Aug 21$24.00$33.60$28.80$68.97 06/23$25.20–$96.15$28.80--
$1300.00Sep 18$38.10$48.00$43.05$70.90 06/15$38.10–$111.30$43.05--
$1300.00Dec 18$78.10$88.00$83.05$140.00 06/26$76.55–$154.95$83.05--
$1310.00Jul 17$0.00$0.70$0.35$50.57 07/06$0.35–$56.90$0.35--
$1310.00Aug 21$21.00$30.20$25.60$57.75 06/15$22.35–$89.40$25.60--
$1150.00Jul 17$81.00$87.50$84.25$105.00 06/04$68.30–$201.15$84.25--
$1320.00Jul 17$0.05$0.60$0.33$9.00 07/10$0.33–$51.05$0.33--
$1320.00Aug 21$18.00$27.90$22.95$46.24 07/10$19.55–$83.50$22.95--
$1320.00Sep 18$31.10$41.00$36.05$84.30 06/30$31.80–$99.20$36.05--
$1320.00Nov 20$62.00$71.90$66.95$132.00 07/06$60.45–$133.95$66.95--
$1320.00Dec 18$70.00$79.80$74.90$104.30 07/10$69.15–$142.95$74.90--
$1140.00Jul 17$90.70$97.20$93.95$91.20 05/19$78.25–$211.10$91.20--
$1330.00Jul 17$0.00$4.80$2.40$7.61 07/10$2.40–$45.25$2.4024
$1330.00Aug 21$16.00$25.60$20.80$73.84 07/02$17.00–$78.35$20.80--
$1330.00Nov 20$58.00$67.90$62.95$121.00 07/06$56.75–$127.95$62.95--
$1330.00Feb 19$86.00$95.00$90.50$157.20 06/25$84.00–$158.95$90.50--
$1340.00Jul 17$0.00$4.80$2.40$4.70 07/10$2.40–$40.75$2.401.0K
$1340.00Aug 21$13.00$22.90$17.95$68.50 07/02$14.90–$72.05$17.95--
$1340.00Nov 20$55.00$60.70$57.85$120.75 07/06$53.50–$122.85$57.85--
$1340.00Dec 18$62.40$72.00$67.20$102.00 07/08$61.70–$131.70$67.20--
$1120.00Sep 18$143.00$153.00$148.00$220.00 07/01$135.30–$250.60$148.00--
$1350.00Aug 21$11.00$20.70$15.85$54.70 07/01$13.05–$65.85$15.85--
$1350.00Nov 20$52.00$59.40$55.70$115.60 07/06$50.30–$117.50$55.703
$1360.00Jul 17$0.00$0.30$0.15$3.16 07/10$0.15–$31.15$0.15--
$1360.00Aug 21$9.00$15.40$12.20$30.13 07/10$11.55–$60.55$12.2048
$1360.00Sep 18$20.10$30.00$25.05$35.40 05/13$21.95–$77.15$25.05--
$1360.00Dec 18$55.00$64.90$59.95$97.20 06/23$55.10–$120.95$59.95--
$1100.00Dec 18$194.00$204.00$199.00$293.00 07/02$187.40–$298.30$199.00--
$1370.00Aug 21$7.00$15.70$11.35$26.93 07/10$10.50–$55.35$11.35--
$1380.00Jul 17$0.05$0.25$0.15$2.96 07/08$0.15–$23.30$0.15--
$1380.00Aug 21$6.00$15.10$10.55$25.61 07/10$8.55–$51.35$10.55--
$1380.00Sep 18$15.10$25.00$20.05$42.48 06/15$18.05–$67.30$20.05--
$1380.00Dec 18$48.00$57.90$52.95$100.80 07/07$49.00–$110.85$52.95--
$1390.00Aug 21$4.00$13.10$8.55$23.14 07/10$8.35–$46.75$8.55--
$1400.00Jul 17$0.00$4.80$2.40$0.40 07/09$2.40–$17.00$0.40--
$1400.00Aug 21$3.00$12.90$7.95$19.00 07/10$6.53–$43.55$7.95--
$1400.00Sep 18$12.00$18.50$15.25$36.07 07/08$15.25–$58.30$15.2513
$1400.00Nov 20$36.00$42.50$39.25$63.36 07/09$36.55–$92.65$39.252
$1400.00Dec 18$42.00$51.90$46.95$73.86 07/09$43.85–$101.00$46.95--
$1400.00Feb 19$60.60$70.00$65.30$116.00 06/24$60.75–$122.95$65.30--
$1410.00Aug 21$2.00$11.90$6.95$34.60 07/06$5.78–$39.65$6.95--
$1420.00Jul 17$0.00$4.80$2.40$1.00 07/08$2.40–$12.10$1.00--
$1420.00Aug 21$1.00$10.90$5.95$31.50 07/02$5.03–$36.60$5.95--
$1420.00Sep 18$8.00$17.80$12.90$36.00 07/08$11.70–$50.30$12.90--
$1420.00Nov 20$31.00$38.20$34.60$57.36 07/09$32.90–$82.70$34.60--
$1420.00Dec 18$37.00$46.90$41.95$83.10 07/07$38.90–$92.00$41.95--
$1440.00Jul 17$0.00$4.80$2.40$2.33 07/10$2.25–$8.65$2.33--
$1440.00Aug 21$0.05$9.20$4.63$30.40 06/18$4.63–$30.60$4.63--
$1440.00Sep 18$6.00$12.20$9.10$41.28 07/06$9.10–$43.15$9.108
$1440.00Nov 20$26.10$33.80$29.95$74.00 07/02$28.10–$74.80$29.952
$1440.00Dec 18$32.00$41.90$36.95$75.10 07/07$34.25–$83.85$36.95--
$1440.00Feb 19$48.10$58.00$53.05$95.88 06/24$49.55–$105.15$53.05--
$1460.00Jul 17$0.00$4.80$2.40$4.50 06/25$2.40–$6.00$2.40--
$1460.00Aug 21$0.00$4.80$2.40$24.70 06/18$2.40–$25.60$2.40--
$1460.00Nov 20$22.00$29.60$25.80$44.60 07/09$25.55–$67.40$25.80--
$1460.00Dec 18$28.00$37.70$32.85$67.70 07/07$30.15–$75.95$32.85--
$1480.00Aug 21$0.00$4.80$2.40$16.00 07/02$2.40–$20.70$2.40--
$1480.00Sep 18$2.00$11.90$6.95$18.90 06/15$6.45–$31.35$6.95--
$1480.00Dec 18$24.00$33.90$28.95$44.00 06/10$26.50–$68.50$28.95--
$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$0.05$10.00$5.03$20.30 06/30$5.03–$26.40$5.03--
$1500.00Nov 20$16.00$22.50$19.25$35.20 07/09$18.65–$54.35$19.2552
$1500.00Dec 18$20.00$29.50$24.75$70.00 06/25$23.40–$61.75$24.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1230.00Jul 17$9.20$17.10$13.15$6.68 06/29$4.28–$24.55$9.20--
$1230.00Aug 21$48.30$55.60$51.95$39.03 06/23$21.35–$60.85$48.30--
$1230.00Feb 19$101.30$109.60$105.45--$105.45–$105.45—$101.302
$1240.00Jul 17$13.40$21.60$17.50$14.40 06/17$4.43–$31.55$14.40--
$1240.00Sep 18$64.00$73.90$68.95$48.10 07/08$33.55–$77.70$64.00--
$1240.00Nov 20$88.00$97.30$92.65$71.95 06/22$55.55–$100.80$88.00--
$1240.00Dec 18$93.10$103.00$98.05$105.60 06/02$60.80–$106.30$98.05--
$1240.00Feb 19$107.50$115.00$111.25$84.00 06/18$72.95–$118.70$107.50--
$1220.00Jul 17$5.40$13.70$9.55$3.60 07/07$2.63–$20.10$5.40--
$1220.00Sep 18$55.00$63.50$59.25$41.70 07/08$28.75–$66.85$55.002
$1220.00Dec 18$87.50$94.00$90.75$58.00 06/25$54.80–$96.75$87.50--
$1250.00Jul 17$20.10$27.50$23.80$6.30 07/07$4.63–$38.05$20.10--
$1250.00Aug 21$57.70$65.50$61.60$26.00 07/02$25.70–$71.25$57.70--
$1210.00Jul 17$2.30$11.90$7.10$4.93 06/29$2.40–$15.40$4.93--
$1210.00Aug 21$39.00$47.80$43.40$86.30 05/14$17.40–$51.15$43.40--
$1260.00Jul 17$26.00$35.00$30.50$10.10 07/01$5.50–$46.15$26.00--
$1260.00Aug 21$62.10$72.00$67.05$52.80 06/15$28.15–$77.50$62.10--
$1260.00Sep 18$74.10$84.00$79.05$61.00 06/22$38.95–$88.95$74.10--
$1260.00Dec 18$103.20$113.00$108.10$96.74 05/29$67.10–$116.90$103.20--
$1200.00Jul 17$1.00$10.00$5.50$3.71 07/08$2.35–$11.55$3.71--
$1200.00Aug 21$35.00$43.40$39.20$27.55 06/17$15.90–$46.50$35.00--
$1200.00Sep 18$46.00$55.90$50.95$35.70 07/08$24.40–$58.20$46.00--
$1200.00Dec 18$75.50$85.00$80.25$96.70 05/21$49.75–$87.65$80.25--
$1200.00Feb 19$89.20$96.30$92.75$74.00 06/22$60.50–$98.60$89.20--
$1270.00Jul 17$35.40$42.10$38.75$16.20 07/01$6.50–$55.45$35.40--
$1270.00Aug 21$68.00$77.50$72.75$74.00 06/12$30.85–$84.25$72.75--
$1190.00Jul 17$1.40$9.00$5.20$4.30 06/29$2.40–$10.00$4.3022
$1190.00Aug 21$31.00$39.80$35.40$19.42 06/30$14.10–$42.25$31.00--
$1280.00Jul 17$44.10$50.60$47.35$20.50 07/08$8.20–$64.60$44.10--
$1280.00Aug 21$74.00$82.90$78.45$39.03 07/07$33.50–$90.45$74.00--
$1280.00Sep 18$85.10$95.00$90.05$69.60 06/22$44.95–$101.10$85.10--
$1280.00Dec 18$114.00$123.90$118.95$92.50 07/09$74.70–$127.95$114.00--
$1180.00Jul 17$0.40$8.70$4.55$5.62 06/17$2.40–$7.95$4.5516
$1180.00Aug 21$28.00$36.50$32.25$14.50 07/07$12.80–$39.25$28.00--
$1180.00Sep 18$39.00$48.90$43.95$46.00 05/29$20.60–$49.65$43.95--
$1290.00Jul 17$54.60$60.10$57.35$23.00 07/09$10.05–$74.25$54.60--
$1290.00Aug 21$81.00$88.40$84.70$50.90 06/30$36.20–$96.25$81.00--
$1170.00Jul 17$0.40$8.40$4.40$5.61 06/17$2.40–$6.65$4.40--
$1170.00Aug 21$25.00$34.90$29.95$15.20 07/02$11.85–$35.80$25.00--
$1300.00Jul 17$63.10$70.20$66.65$14.30 07/06$12.10–$83.95$63.10--
$1300.00Aug 21$87.00$94.90$90.95$47.50 07/01$40.10–$103.30$87.00--
$1300.00Sep 18$97.00$107.00$102.00$66.35 06/30$51.10–$114.05$97.00--
$1300.00Dec 18$125.00$134.00$129.50$86.50 07/07$81.80–$139.90$125.00--
$1160.00Jul 17$0.05$7.90$3.98$29.80 05/26$2.40–$5.70$3.98--
$1160.00Aug 21$22.00$31.90$26.95$21.44 06/23$10.20–$32.15$22.00--
$1310.00Aug 21$94.00$101.40$97.70$45.20 07/02$43.10–$110.35$94.00--
$1150.00Jul 17$0.05$7.60$3.83$3.03 06/25$2.40–$5.63$3.03--
$1150.00Aug 21$19.00$28.90$23.95$12.78 07/08$9.10–$29.55$19.00--
$1150.00Nov 20$52.00$61.40$56.70$35.00 07/06$33.90–$62.30$52.00--
$1320.00Jul 17$83.40$90.30$86.85$30.10 07/08$17.25–$104.45$83.40--
$1320.00Aug 21$101.00$109.00$105.00$48.50 07/06$47.20–$117.95$101.00--
$1320.00Sep 18$111.00$121.00$116.00$88.40 06/22$59.15–$128.15$111.00--
$1320.00Dec 18$137.00$146.00$141.50$95.10 07/07$89.90–$152.10$137.00--
$1140.00Jul 17$0.00$4.80$2.40$16.30 06/08$2.40–$4.78$2.40--
$1140.00Aug 21$17.00$26.90$21.95$10.70 07/01$8.10–$26.65$17.00--
$1140.00Sep 18$27.00$36.90$31.95$15.48 06/25$14.75–$35.65$27.00--
$1140.00Dec 18$56.50$63.00$59.75$71.40 06/10$35.75–$64.05$59.75--
$1140.00Feb 19$64.10$74.00$69.05$58.30 07/10$45.50–$75.60$64.10--
$1330.00Jul 17$93.40$100.30$96.85$28.15 07/02$21.05–$114.40$93.40--
$1330.00Aug 21$108.00$115.70$111.85$54.62 07/08$51.30–$126.70$108.00--
$1130.00Jul 17$0.00$4.60$2.30$0.47 07/07$2.30–$4.68$0.47--
$1130.00Aug 21$15.00$23.30$19.15$10.11 07/09$7.20–$24.10$15.00--
$1340.00Jul 17$103.40$110.90$107.15$32.70 07/02$24.85–$123.70$103.40--
$1340.00Sep 18$125.00$135.00$130.00$96.70 06/23$67.10–$142.60$125.00--
$1340.00Nov 20$145.00$153.10$149.05$96.90 07/06$92.40–$160.50$145.00--
$1340.00Dec 18$149.00$158.00$153.50$103.80 07/07$98.85–$165.15$149.00--
$1120.00Jul 17$0.00$4.80$2.40$0.30 07/10$2.40–$4.53$0.30--
$1120.00Aug 21$13.00$21.40$17.20$13.90 06/23$6.25–$20.70$13.90--
$1120.00Sep 18$23.00$31.00$27.00$12.83 06/25$12.25–$30.60$23.00--
$1350.00Aug 21$124.00$131.80$127.90$63.78 07/02$59.25–$142.10$124.00--
$1350.00Nov 20$152.10$161.00$156.55$100.73 07/06$97.40–$167.75$152.10--
$1110.00Jul 17$0.10$4.80$2.45$11.80 06/10$2.40–$4.43$2.45--
$1360.00Jul 17$123.70$130.90$127.30$57.40 06/17$33.75–$143.65$123.70--
$1360.00Aug 21$132.00$140.30$136.15$92.17 07/09$64.80–$150.50$132.00--
$1360.00Dec 18$162.00$172.00$167.00$113.50 07/07$107.80–$179.05$162.00--
$1100.00Jul 17$0.00$4.80$2.40$0.20 07/07$2.07–$4.28$0.20--
$1100.00Aug 21$9.00$18.90$13.95$7.11 07/08$3.45–$17.60$9.00--
$1100.00Sep 18$17.20$27.00$22.10$14.00 07/09$9.65–$25.80$17.20--
$1100.00Dec 18$41.10$51.00$46.05$41.30 06/23$28.50–$51.40$41.30--
$1090.00Jul 17$0.00$4.80$2.40$9.70 06/05$2.40–$4.03$2.40--
$1380.00Jul 17$143.70$150.90$147.30$85.66 07/09$46.00–$163.65$143.70--
$1380.00Dec 18$176.00$185.90$180.95$124.30 07/07$117.45–$193.70$176.00--
$1080.00Jul 17$0.00$4.80$2.40$2.40 06/18$2.40–$3.98$2.40--
$1080.00Aug 21$6.10$16.00$11.05$4.50 07/08$2.93–$14.10$6.10--
$1080.00Dec 18$36.10$46.00$41.05$28.50 06/26$25.40–$45.25$36.10--
$1080.00Feb 19$49.20$55.50$52.35$37.99 06/29$33.50–$55.35$49.20--
$1070.00Jul 17$0.00$4.80$2.40$1.00 06/24$1.48–$4.55$1.00--
$1400.00Dec 18$190.00$200.00$195.00$214.97 05/22$127.90–$208.70$195.00--
$1060.00Aug 21$3.90$13.00$8.45$3.50 07/08$1.85–$11.30$3.90--
$1060.00Sep 18$10.10$20.00$15.05$9.56 06/29$6.80–$18.15$10.10--
$1060.00Feb 19$44.50$50.00$47.25--$47.25–$47.25—$44.5020
$1420.00Jul 17$182.50$192.00$187.25$97.40 06/26$76.00–$204.40$182.50--
$1420.00Sep 18$189.00$197.10$193.05$154.34 06/22$110.10–$209.55$189.00--
$1040.00Jul 17$0.00$4.80$2.40$5.01 06/04$2.40–$3.55$2.40--
$1040.00Sep 18$7.10$17.00$12.05$10.90 06/23$5.65–$15.20$10.90--
$1040.00Aug 21$4.20$11.00$7.60--$7.60–$7.60—$4.207
$1440.00Aug 21$204.00$213.90$208.95$178.00 05/29$113.25–$225.30$204.00--
$1440.00Dec 18$221.00$231.00$226.00$226.35 06/02$150.90–$239.95$226.00--
$1460.00Aug 21$223.00$232.90$227.95$146.00 06/18$128.00–$244.55$223.00--
$1460.00Nov 20$236.00$241.90$238.95$250.80 06/09$158.45–$254.25$238.95--

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 61
Total Puts 659
Put/Call Ratio 10.80
Net Difference -598

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,663
Total Puts 2,619
Average Put/Call Ratio 1.12
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