Tour v346
TDG
TRANSDIGM GROUP INC
$1214.43 -1.35%
$1214.00 (-0.04%)🌙
as of 07/17 07:22 PM
(7/16 19:04) ◀
|
Friday, July 17, 2026 (7:22pm)
January 2026
|
▶
◀ 7/17 19:22

Option Volume

Detail
ℹ
Current (07/17) 153
Calls: 96 (63%)
Puts: 57 (37%)
Prior (07/16) 122
Calls: 92 (75%)
Puts: 30 (25%)
Current vs Prior +25.41%
Calls: +4.35% (Calls)
Puts: +90.00% (Puts)
Prior 7-Day Total 11,588
Calls: 9,643 (83%)
Puts: 1,945 (17%)
Prior 7-Day Average 1,655
Calls: 1,377 (83%)
Puts: 277 (17%)
Current vs Prior 7-Day Avg -90.76%
Calls: -93.03%
Puts: -79.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $257.0K
Calls: $182.6K (71%)
Puts: $74.4K (29%)
Prior (07/16) $230.1K
Calls: $171.8K (75%)
Puts: $58.2K (25%)
Current vs Prior +11.71%
Calls: +6.28%
Puts: +27.73%
Prior 7-Day Total $9.28M
Calls: $6.14M (66%)
Puts: $3.13M (34%)
Prior 7-Day Average $1.33M
Calls: $877.6K (66%)
Puts: $447.6K (34%)
Current vs Prior 7-Day Avg -80.61%
Calls: -79.19%
Puts: -83.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.59
Prior (07/16) 0.33
Current vs Prior +82.08%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -47.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,384
Calls: 3,325 (98%)
Puts: 59 (2%)
Prior (07/16) 2,317
Calls: 2,131 (92%)
Puts: 186 (8%)
Current vs Prior +46.05%
Prior 7-Day Total 9,380
Calls: 7,935 (85%)
Puts: 1,445 (15%)
Prior 7-Day Average 1,340
Calls: 1,133 (85%)
Puts: 206 (15%)
Current vs Prior 7-Day Avg +152.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 0.99% | 9.56%0.99% | 9.56%
Prior 2.19% | 9.28%2.19% | 9.28%
Current vs Prior +336.90% | +28.45%-54.75% | +3.10%
Prior 7-Day Avg 3.55% | 9.54%3.55% | 9.54%
Current vs 7-Day Avg +169.28% | +24.95%-72.11% | +0.29%
Prior 7-Day Eod 2.19% | 9.28%2.19% | 9.28%
Current vs 7-Day Eod +336.90% | +28.45%-54.75% | +3.10%
Sentiment BEARISHBULLISH

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 71% call dollar volume ($182.6K). Bullish P/C ratio of 0.59. P/C ratio rising 82% - increased hedging/bearish positioning. Call-heavy open interest (3,325 calls vs 59 puts) suggests bullish 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 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 -- 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. 4 found (avg delta 0.76, highest 0.84)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1210.00Jul 173.009.80$6.40106.2%10.6620
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1230.00Jul 1711.9017.70$14.8039.2%40.847
$1240.00Jul 1721.9028.80$25.3527.2%40.8310
$1220.00Jul 171.859.40$5.63134.1%30.69--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 143, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 2120.8028.00$24.4029.5%520.309
$1320.00Jul 170.004.80$2.40200.0%110.08--
$1400.00Aug 211.359.90$5.63151.9%100.10--
$1230.00Jul 170.002.50$1.25200.0%40.154
$1380.00Jul 170.004.80$2.40200.0%30.06514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1110.00Jul 170.004.80$2.40200.0%180.0717
$1200.00Jul 170.003.00$1.50200.0%100.1821
$1100.00Aug 2112.0020.90$16.4554.1%60.19--
$1180.00Aug 2134.2043.00$38.6022.8%50.38--
$1230.00Jul 1711.9017.70$14.8039.2%40.847

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1081.7%, max 2546.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1400.00Jul 17Aug 21899.6%34.0%2546.5%111.0K
$1300.00Jul 17Aug 21477.1%36.8%1194.9%541.5K
$1230.00Jul 17Aug 21169.8%38.5%341.4%513
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1220.00Jul 17Aug 21131.6%38.3%243.8%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 25.32, avg 5.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1300.00Jul 17$1.90$48.10$1.9025.32$1251.90
$1380.00$1400.00Jul 17$1.83$18.17$1.839.93$1381.83
$1360.00$1400.00Aug 21$4.87$35.13$4.877.21$1364.87
$1300.00$1360.00Aug 21$13.90$46.10$13.903.32$1313.90
$1290.00$1300.00Aug 21$2.50$7.50$2.503.00$1292.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1200.00Jul 17$4.13$15.87$4.133.84$1215.87
$1170.00$1100.00Aug 21$18.00$52.00$18.002.89$1152.00
$1180.00$1170.00Aug 21$4.15$5.85$4.151.41$1175.85
$1220.00$1180.00Aug 21$16.90$23.10$16.901.37$1203.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 11.05, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1230.00$1240.00Aug 21$5.00$5.00$5.001.00$1235.00
$1240.00$1290.00Aug 21$18.90$18.90$31.100.61$1258.90
$1210.00$1230.00Jul 17$5.15$5.15$14.850.35$1215.15
$1290.00$1300.00Aug 21$2.50$2.50$7.500.33$1292.50
$1300.00$1360.00Aug 21$13.90$13.90$46.100.30$1313.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1230.00$1220.00Jul 17$9.17$9.17$0.8311.05$1220.83
$1220.00$1180.00Aug 21$16.90$16.90$23.100.73$1203.10
$1180.00$1170.00Aug 21$4.15$4.15$5.850.71$1175.85
$1170.00$1100.00Aug 21$18.00$18.00$52.000.35$1152.00
$1220.00$1200.00Jul 17$4.13$4.13$15.870.26$1215.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $32.09, cheapest $5.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1400.00Jul 17Aug 21$5.06899.6%34.0%
$1300.00Jul 17Aug 21$23.90477.1%36.8%
$1230.00Jul 17Aug 21$49.55169.8%38.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1220.00Jul 17Aug 21$49.87131.6%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 1.32% of stock, avg 1.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1230.00Jul 17$1.25$14.80$16.05$1213.95$1246.051.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.23% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1230.00$1200.00Jul 17$1.25$1.50$2.75$1197.25$1232.75
$1230.00$1110.00Jul 17$1.25$2.40$3.65$1106.35$1233.65
$1250.00$1200.00Jul 17$2.40$1.50$3.90$1196.10$1253.90
$1320.00$1200.00Jul 17$2.40$1.50$3.90$1196.10$1323.90
$1380.00$1200.00Jul 17$2.40$1.50$3.90$1196.10$1383.90
$1250.00$1110.00Jul 17$2.40$2.40$4.80$1105.20$1254.80
$1320.00$1110.00Jul 17$2.40$2.40$4.80$1105.20$1324.80
$1380.00$1110.00Jul 17$2.40$2.40$4.80$1105.20$1384.80
$1360.00$1100.00Aug 21$10.50$16.45$26.95$1073.05$1386.95
$1300.00$1100.00Aug 21$24.40$16.45$40.85$1059.15$1340.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 10.76, avg credit $18.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1170/11801230/1240Aug 21$9.15$0.8510.76$1170.85$1239.15
1180/12201240/1290Aug 21$35.80$14.202.52$1184.20$1275.80
1170/11801290/1300Aug 21$6.65$3.351.99$1173.35$1296.65
1230/12401380/1400Jul 17$12.38$7.621.62$1227.62$1392.38
1220/12301380/1400Jul 17$11.00$9.001.22$1219.00$1391.00
1180/12201230/1240Aug 21$21.90$18.101.21$1198.10$1251.90
1180/12201360/1400Aug 21$21.77$18.231.19$1198.23$1381.77
1100/11701240/1290Aug 21$36.90$33.101.11$1133.10$1276.90
1180/12201300/1360Aug 21$30.80$29.201.05$1189.20$1330.80
1180/12201290/1300Aug 21$19.40$20.600.94$1200.60$1309.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.25, cheapest $1.38)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$1210.00$1230.00$1250.00Jul 17$6.30$13.702.17
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1220.00$1230.00$1240.00Jul 17$1.38$8.626.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1320.00$1380.001:2Jul 17-$2.40$57.60
$1240.00$1290.001:2Aug 21-$8.00$42.00
$1360.00$1400.001:2Aug 21-$0.76$39.24
$1230.00$1250.001:2Jul 17-$3.55$16.45
$1300.00$1320.001:2Jul 17-$4.30$15.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1110.001:2Jul 17-$3.30$86.70
$1220.00$1180.001:2Aug 21-$21.70$18.30
$1240.00$1230.001:2Jul 17-$4.25$5.75
$1170.00$1100.001:2Aug 21$1.55$68.45
$1220.00$1200.001:2Jul 17$2.63$17.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.92%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1230.00Aug 21$47.600.481.3%3.92%5.20%19
$1240.00Aug 21$42.600.462.1%3.51%5.61%244
$1290.00Aug 21$22.800.326.2%1.88%8.10%1--
$1300.00Aug 21$20.800.307.0%1.71%8.76%529
$1360.00Aug 21$6.500.1612.0%0.54%12.52%1--
$1400.00Aug 21$1.350.1015.3%0.11%15.39%10--

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 $1320.00 12-18 call last traded $104.30 on 07/10 (now $63.80/$72.00) — try a limit near $67.90. Also watch the $1230.00 08-21 call last traded $73.54 on 06/03 (now $47.60/$54.00) — try a limit near $50.80; the $1240.00 08-21 call last traded $104.38 on 06/16 (now $42.60/$49.00) — try a limit near $45.80. Most tradeable put: the $1240.00 07-17 put last traded $14.40 on 06/17 (now $21.90/$28.80) — try a limit near $21.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Jul 17$3.00$9.80$6.40$60.80 05/21$6.40–$143.15$6.4020
$1210.00Aug 21$57.30$64.00$60.65$86.00 06/11$60.65–$163.10$60.65--
$1220.00Jul 17$0.00$4.80$2.40$55.60 05/21$2.40–$134.15$2.40--
$1220.00Aug 21$51.00$59.00$55.00$84.00 06/10$55.00–$155.10$55.00--
$1220.00Sep 18$67.20$75.00$71.10$124.60 07/09$71.10–$167.95$71.10--
$1220.00Dec 18$107.00$116.00$111.50$163.61 07/09$111.50–$207.55$111.50--
$1200.00Jul 17$12.40$19.00$15.70$56.20 05/19$15.70–$152.30$15.70--
$1200.00Aug 21$61.60$70.00$65.80$149.70 06/30$65.80–$171.20$65.80--
$1200.00Sep 18$77.70$86.00$81.85$135.20 07/08$81.85–$184.00$81.85--
$1200.00Nov 20$109.10$118.60$113.85$119.70 05/20$113.85–$213.35$113.85--
$1200.00Dec 18$117.60$127.00$122.30$211.90 06/24$122.30–$221.70$122.30--
$1230.00Jul 17$0.00$2.50$1.25$108.90 06/26$1.25–$124.35$1.254
$1230.00Aug 21$47.60$54.00$50.80$73.54 06/03$50.80–$147.10$50.809
$1190.00Aug 21$68.50$76.00$72.25$99.40 06/04$72.25–$180.00$72.25--
$1240.00Jul 17$0.00$4.80$2.40$63.20 06/15$2.40–$115.30$2.40--
$1240.00Aug 21$42.60$49.00$45.80$104.38 06/16$45.80–$139.15$45.8044
$1240.00Sep 18$57.60$65.00$61.30$110.70 07/09$61.30–$153.00$61.30--
$1240.00Dec 18$97.20$106.00$101.60$165.00 06/16$101.60–$193.70$101.60--
$1180.00Aug 21$73.50$82.00$77.75$105.60 06/04$77.75–$188.75$77.75--
$1180.00Sep 18$89.10$98.00$93.55$119.55 05/26$93.55–$199.85$93.55--
$1180.00Dec 18$129.00$138.40$133.70$156.85 05/26$133.70–$236.60$133.70--
$1250.00Jul 17$0.00$4.80$2.40$91.90 06/26$2.40–$106.10$2.4035
$1170.00Aug 21$81.50$88.90$85.20$184.61 06/18$85.20–$196.80$85.20--
$1260.00Jul 17$0.00$4.80$2.40$92.01 07/02$2.40–$97.30$2.40--
$1260.00Aug 21$32.80$41.00$36.90$63.00 06/04$36.90–$124.10$36.90--
$1260.00Sep 18$48.90$56.00$52.45$75.90 05/26$52.45–$138.95$52.45--
$1260.00Dec 18$88.00$97.00$92.50$141.70 07/09$92.50–$179.95$92.50--
$1270.00Jul 17$0.00$4.80$2.40$46.20 06/01$2.40–$88.95$2.40--
$1150.00Jul 17$60.90$68.10$64.50$105.00 06/04$64.50–$201.15$64.50--
$1280.00Jul 17$0.00$4.80$2.40$32.90 07/10$0.95–$80.10$2.40--
$1280.00Aug 21$26.20$34.00$30.10$59.70 06/11$30.10–$109.30$30.10--
$1280.00Sep 18$40.90$48.00$44.45$94.40 06/16$44.45–$125.00$44.45--
$1280.00Dec 18$79.30$88.00$83.65$157.00 06/24$83.65–$166.95$83.65--
$1140.00Jul 17$70.80$78.10$74.45$91.20 05/19$74.45–$211.10$74.45--
$1290.00Jul 17$0.00$4.80$2.40$37.70 06/15$0.57–$72.10$2.40--
$1290.00Aug 21$22.80$31.00$26.90$60.70 07/10$26.90–$102.30$26.90--
$1290.00Feb 19$93.70$102.80$98.25$175.00 07/02$98.25–$182.50$98.25--
$1300.00Jul 17$0.00$1.00$0.50$18.00 07/10$0.45–$64.90$0.501.5K
$1300.00Aug 21$20.80$28.00$24.40$68.97 06/23$24.40–$96.15$24.409
$1300.00Sep 18$33.70$41.00$37.35$70.90 06/15$37.35–$111.30$37.35--
$1300.00Dec 18$71.30$78.70$75.00$140.00 06/26$75.00–$154.95$75.00--
$1120.00Sep 18$128.80$137.90$133.35$220.00 07/01$133.35–$250.60$133.35--
$1310.00Jul 17$0.00$4.80$2.40$50.57 07/06$0.35–$56.90$2.40--
$1310.00Aug 21$16.10$25.00$20.55$57.75 06/15$20.55–$89.40$20.55--
$1320.00Jul 17$0.00$4.80$2.40$9.00 07/10$0.33–$51.05$2.40--
$1320.00Aug 21$13.60$23.00$18.30$46.24 07/10$18.30–$83.50$18.30--
$1320.00Sep 18$27.30$35.00$31.15$84.30 06/30$31.15–$99.20$31.15--
$1320.00Nov 20$56.30$64.00$60.15$132.00 07/06$60.15–$133.95$60.15--
$1320.00Dec 18$63.80$72.00$67.90$104.30 07/10$67.90–$142.95$67.909
$1100.00Dec 18$180.10$189.70$184.90$293.00 07/02$184.90–$298.30$184.90--
$1330.00Jul 17$0.00$4.80$2.40$7.61 07/10$2.40–$45.25$2.40--
$1330.00Aug 21$11.30$20.90$16.10$73.84 07/02$16.10–$78.35$16.10--
$1330.00Nov 20$52.90$61.00$56.95$121.00 07/06$56.75–$127.95$56.95--
$1330.00Feb 19$78.20$87.00$82.60$157.20 06/25$82.60–$158.95$82.60--
$1340.00Jul 17$0.00$4.80$2.40$4.70 07/10$2.40–$40.75$2.40--
$1340.00Aug 21$9.20$18.80$14.00$68.50 07/02$14.00–$72.05$14.00--
$1340.00Nov 20$49.70$57.00$53.35$120.75 07/06$53.35–$122.85$53.35--
$1340.00Dec 18$57.60$64.00$60.80$102.00 07/08$60.80–$131.70$60.80--
$1350.00Aug 21$7.40$16.90$12.15$54.70 07/01$12.15–$65.85$12.15--
$1350.00Nov 20$46.60$54.00$50.30$115.60 07/06$50.30–$117.50$50.30--
$1360.00Jul 17$0.00$2.00$1.00$3.16 07/10$0.15–$31.15$1.00--
$1360.00Aug 21$6.50$14.50$10.50$30.13 07/10$10.50–$60.55$10.50--
$1360.00Sep 18$16.80$25.00$20.90$35.40 05/13$20.90–$77.15$20.90--
$1360.00Dec 18$50.60$58.00$54.30$97.20 06/23$54.30–$120.95$54.30--
$1370.00Aug 21$4.40$13.90$9.15$26.93 07/10$9.15–$55.35$9.15--
$1380.00Jul 17$0.00$4.80$2.40$2.96 07/08$0.15–$23.30$2.40514
$1380.00Aug 21$3.20$12.60$7.90$25.61 07/10$7.90–$51.35$7.90--
$1380.00Sep 18$12.60$21.00$16.80$42.48 06/15$16.80–$67.30$16.80--
$1380.00Dec 18$44.60$52.00$48.30$100.80 07/07$48.30–$110.85$48.30--
$1390.00Aug 21$2.05$11.50$6.78$23.14 07/10$6.78–$46.75$6.78--
$1400.00Jul 17$0.00$1.15$0.57$0.40 07/09$0.57–$17.00$0.401.0K
$1400.00Aug 21$1.35$9.90$5.63$19.00 07/10$5.63–$43.55$5.63--
$1400.00Sep 18$10.40$18.00$14.20$36.07 07/08$14.20–$58.30$14.20--
$1400.00Nov 20$33.20$40.00$36.60$63.36 07/09$36.55–$92.65$36.60--
$1400.00Dec 18$39.40$46.00$42.70$73.86 07/09$42.70–$101.00$42.70--
$1400.00Feb 19$55.60$63.00$59.30$116.00 06/24$59.30–$122.95$59.30--
$1410.00Aug 21$0.40$9.80$5.10$34.60 07/06$5.10–$39.65$5.10--
$1420.00Jul 17$0.00$4.80$2.40$1.00 07/08$2.40–$12.10$1.00--
$1420.00Aug 21$0.05$9.50$4.78$31.50 07/02$4.78–$36.60$4.78--
$1420.00Sep 18$6.10$15.00$10.55$36.00 07/08$10.55–$50.30$10.55--
$1420.00Nov 20$28.80$36.00$32.40$57.36 07/09$32.40–$82.70$32.40--
$1420.00Dec 18$34.60$42.00$38.30$83.10 07/07$38.30–$92.00$38.30--
$1440.00Jul 17$0.00$4.80$2.40$2.33 07/10$2.25–$8.65$2.33--
$1440.00Aug 21$0.05$8.90$4.48$30.40 06/18$4.48–$30.60$4.48--
$1440.00Sep 18$3.70$13.00$8.35$41.28 07/06$8.35–$43.15$8.35--
$1440.00Nov 20$24.90$32.00$28.45$74.00 07/02$28.10–$74.80$28.45--
$1440.00Dec 18$30.30$37.00$33.65$75.10 07/07$33.65–$83.85$33.65--
$1440.00Feb 19$45.20$52.00$48.60$95.88 06/24$48.60–$105.15$48.60--
$1460.00Jul 17$0.00$4.80$2.40$4.50 06/25$2.40–$6.00$2.40--
$1460.00Aug 21$0.05$8.50$4.28$24.70 06/18$2.40–$25.60$4.28--
$1460.00Nov 20$21.30$28.00$24.65$44.60 07/09$24.65–$67.40$24.65--
$1460.00Dec 18$26.50$33.00$29.75$67.70 07/07$29.75–$75.95$29.75--
$1480.00Aug 21$0.00$4.80$2.40$16.00 07/02$2.40–$20.70$2.40--
$1480.00Sep 18$0.20$9.80$5.00$18.90 06/15$5.00–$31.35$5.00--
$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$0.00$4.80$2.40$13.90 07/02$2.40–$17.60$2.40--
$1500.00Sep 18$0.05$9.20$4.63$20.30 06/30$4.63–$26.40$4.63--
$1500.00Nov 20$15.90$22.00$18.95$35.20 07/09$18.65–$54.35$18.95120
$1500.00Dec 18$20.00$26.00$23.00$70.00 06/25$23.00–$61.75$23.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1210.00Jul 17$0.05$4.80$2.42$4.93 06/29$2.40–$15.40$2.42--
$1210.00Aug 21$47.00$55.70$51.35$86.30 05/14$17.40–$51.35$51.35--
$1220.00Jul 17$1.85$9.40$5.63$3.60 07/07$2.63–$20.10$3.60--
$1220.00Sep 18$64.10$73.00$68.55$41.70 07/08$28.75–$68.55$64.10--
$1220.00Dec 18$92.20$101.00$96.60$58.00 06/25$54.80–$96.75$92.20--
$1200.00Jul 17$0.00$3.00$1.50$3.71 07/08$1.50–$11.55$1.5021
$1200.00Aug 21$42.40$50.90$46.65$27.55 06/17$15.90–$46.65$42.40--
$1200.00Sep 18$54.50$63.00$58.75$35.70 07/08$24.40–$58.75$54.50--
$1200.00Dec 18$84.00$92.30$88.15$96.70 05/21$49.75–$88.15$88.15--
$1200.00Feb 19$95.00$103.20$99.10$74.00 06/22$60.50–$99.10$95.00--
$1230.00Jul 17$11.90$17.70$14.80$6.68 06/29$4.28–$24.55$11.907
$1230.00Aug 21$57.60$64.00$60.80$39.03 06/23$21.35–$60.85$57.60--
$1190.00Jul 17$0.00$4.80$2.40$4.30 06/29$2.00–$10.00$2.40--
$1190.00Aug 21$38.10$47.00$42.55$19.42 06/30$14.10–$42.55$38.10--
$1240.00Jul 17$21.90$28.80$25.35$14.40 06/17$4.43–$31.55$21.9010
$1240.00Sep 18$74.60$83.00$78.80$48.10 07/08$33.55–$78.80$74.60--
$1240.00Nov 20$97.10$106.80$101.95$71.95 06/22$55.55–$101.95$97.10--
$1240.00Dec 18$102.20$111.00$106.60$105.60 06/02$60.80–$106.60$105.60--
$1240.00Feb 19$114.00$122.80$118.40$84.00 06/18$72.95–$118.70$114.00--
$1180.00Jul 17$0.00$4.80$2.40$5.62 06/17$2.20–$7.95$2.40--
$1180.00Aug 21$34.20$43.00$38.60$14.50 07/07$12.80–$39.25$34.20--
$1180.00Sep 18$46.30$54.70$50.50$46.00 05/29$20.60–$50.50$46.30--
$1250.00Jul 17$31.90$39.10$35.50$6.30 07/07$4.63–$38.05$31.90--
$1250.00Aug 21$67.80$77.00$72.40$26.00 07/02$25.70–$72.40$67.80--
$1170.00Jul 17$0.00$4.80$2.40$5.61 06/17$2.40–$6.65$2.40--
$1170.00Aug 21$30.90$38.00$34.45$15.20 07/02$11.85–$35.80$30.90--
$1260.00Jul 17$41.90$47.70$44.80$10.10 07/01$5.50–$46.15$41.90--
$1260.00Aug 21$74.00$82.00$78.00$52.80 06/15$28.15–$78.00$74.00--
$1260.00Sep 18$86.00$94.00$90.00$61.00 06/22$38.95–$90.00$86.00--
$1260.00Dec 18$113.00$122.00$117.50$96.74 05/29$67.10–$117.50$113.00--
$1160.00Jul 17$0.00$4.80$2.40$29.80 05/26$2.40–$5.70$2.40--
$1160.00Aug 21$27.00$35.90$31.45$21.44 06/23$10.20–$32.15$27.00--
$1270.00Jul 17$51.90$57.70$54.80$16.20 07/01$6.50–$55.45$51.90--
$1270.00Aug 21$79.80$89.00$84.40$74.00 06/12$30.85–$84.40$79.80--
$1150.00Jul 17$0.00$4.80$2.40$3.03 06/25$2.40–$5.40$2.40--
$1150.00Aug 21$24.00$33.40$28.70$12.78 07/08$9.10–$29.55$24.00--
$1150.00Nov 20$58.00$67.40$62.70$35.00 07/06$33.90–$62.70$58.00--
$1280.00Jul 17$61.90$67.70$64.80$20.50 07/08$8.20–$64.80$61.90--
$1280.00Aug 21$86.20$95.00$90.60$39.03 07/07$33.50–$90.60$86.20--
$1280.00Sep 18$98.20$106.00$102.10$69.60 06/22$44.95–$102.10$98.20--
$1280.00Dec 18$124.50$133.00$128.75$92.50 07/09$74.70–$128.75$124.50--
$1140.00Jul 17$0.00$4.80$2.40$16.30 06/08$2.40–$4.73$2.40--
$1140.00Aug 21$21.00$30.20$25.60$10.70 07/01$8.10–$26.65$21.00--
$1140.00Sep 18$32.00$40.60$36.30$15.48 06/25$14.75–$36.30$32.00--
$1140.00Dec 18$59.00$68.10$63.55$71.40 06/10$35.75–$64.05$63.55--
$1140.00Feb 19$70.00$78.50$74.25$58.30 07/10$45.50–$75.60$70.00--
$1290.00Jul 17$71.80$79.80$75.80$23.00 07/09$10.05–$75.80$71.80--
$1290.00Aug 21$92.90$100.00$96.45$50.90 06/30$36.20–$96.45$92.90--
$1130.00Jul 17$0.00$4.80$2.40$0.47 07/07$2.30–$4.68$0.47--
$1130.00Aug 21$19.00$27.70$23.35$10.11 07/09$7.20–$24.10$19.00--
$1300.00Jul 17$81.80$87.40$84.60$14.30 07/06$12.10–$84.60$81.80--
$1300.00Aug 21$99.90$109.00$104.45$47.50 07/01$40.10–$104.45$99.90--
$1300.00Sep 18$111.10$119.00$115.05$66.35 06/30$51.10–$115.05$111.10--
$1300.00Dec 18$136.60$144.00$140.30$86.50 07/07$81.80–$140.30$136.60--
$1120.00Jul 17$0.00$4.80$2.40$0.30 07/10$2.40–$4.53$0.30--
$1120.00Aug 21$16.00$25.30$20.65$13.90 06/23$6.25–$20.70$16.00--
$1120.00Sep 18$26.00$35.00$30.50$12.83 06/25$12.25–$30.60$26.00--
$1310.00Aug 21$107.60$116.20$111.90$45.20 07/02$43.10–$111.90$107.60--
$1110.00Jul 17$0.00$4.80$2.40$11.80 06/10$2.40–$4.43$2.4017
$1320.00Jul 17$101.80$107.60$104.70$30.10 07/08$17.25–$104.70$101.80--
$1320.00Aug 21$115.10$124.00$119.55$48.50 07/06$47.20–$119.55$115.10--
$1320.00Sep 18$124.90$133.00$128.95$88.40 06/22$59.15–$128.95$124.90--
$1320.00Dec 18$149.40$156.00$152.70$95.10 07/07$89.90–$152.70$149.40--
$1100.00Jul 17$0.00$4.80$2.40$0.20 07/07$2.07–$4.28$0.20--
$1100.00Aug 21$12.00$20.90$16.45$7.11 07/08$3.45–$17.60$12.00--
$1100.00Sep 18$21.00$30.50$25.75$14.00 07/09$9.65–$25.80$21.00--
$1100.00Dec 18$46.30$55.40$50.85$41.30 06/23$28.50–$51.40$46.30--
$1330.00Jul 17$111.80$117.60$114.70$28.15 07/02$21.05–$114.70$111.80--
$1330.00Aug 21$122.90$132.00$127.45$54.62 07/08$51.30–$127.45$122.90--
$1090.00Jul 17$0.00$4.80$2.40$9.70 06/05$2.40–$3.95$2.40--
$1340.00Jul 17$121.00$130.50$125.75$32.70 07/02$24.85–$125.75$121.00--
$1340.00Sep 18$140.00$148.00$144.00$96.70 06/23$67.10–$144.00$140.00--
$1340.00Nov 20$158.50$167.00$162.75$96.90 07/06$92.40–$162.75$158.50--
$1340.00Dec 18$163.20$169.00$166.10$103.80 07/07$98.85–$166.10$163.20--
$1080.00Jul 17$0.00$4.80$2.40$2.40 06/18$2.40–$3.90$2.40--
$1080.00Aug 21$8.00$17.10$12.55$4.50 07/08$2.93–$14.10$8.00--
$1080.00Dec 18$41.00$49.90$45.45$28.50 06/26$25.40–$45.45$41.00--
$1080.00Feb 19$51.00$58.90$54.95$37.99 06/29$33.50–$55.35$51.00--
$1350.00Aug 21$139.30$146.00$142.65$63.78 07/02$59.25–$142.65$139.30--
$1350.00Nov 20$166.00$174.00$170.00$100.73 07/06$97.40–$170.00$166.00--
$1070.00Jul 17$0.00$4.80$2.40$1.00 06/24$1.48–$4.55$1.00--
$1360.00Jul 17$141.80$149.20$145.50$57.40 06/17$33.75–$145.50$141.80--
$1360.00Aug 21$147.80$154.60$151.20$92.17 07/09$64.80–$151.20$147.80--
$1360.00Dec 18$176.70$184.00$180.35$113.50 07/07$107.80–$180.35$176.70--
$1060.00Aug 21$5.00$14.50$9.75$3.50 07/08$1.85–$11.30$5.00--
$1060.00Sep 18$13.00$22.00$17.50$9.56 06/29$6.80–$18.15$13.00--
$1380.00Jul 17$161.80$169.20$165.50$85.66 07/09$46.00–$165.50$161.80--
$1380.00Dec 18$191.20$199.00$195.10$124.30 07/07$117.45–$195.10$191.20--
$1040.00Jul 17$0.00$4.80$2.40$5.01 06/04$2.40–$3.55$2.40--
$1040.00Sep 18$10.00$19.10$14.55$10.90 06/23$5.65–$15.20$10.90--
$1400.00Dec 18$206.30$214.00$210.15$214.97 05/22$127.90–$210.15$210.15--
$1420.00Jul 17$201.90$209.20$205.55$97.40 06/26$76.00–$205.55$201.90--
$1420.00Sep 18$205.90$214.50$210.20$154.34 06/22$110.10–$210.20$205.90--
$1000.00Feb 19$31.00$38.30$34.65--$34.65–$34.65—$31.002
$1440.00Aug 21$221.80$231.00$226.40$178.00 05/29$113.25–$226.40$221.80--
$1440.00Dec 18$238.10$246.00$242.05$226.35 06/02$150.90–$242.05$238.10--
$1460.00Aug 21$241.30$250.20$245.75$146.00 06/18$128.00–$245.75$241.30--
$1460.00Nov 20$252.50$260.00$256.25$250.80 06/09$158.45–$256.25$252.50--
$720.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--1
$660.00Dec 18$0.05$3.70$1.88--$1.88–$1.88—$0.051

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 96
Total Puts 57
Put/Call Ratio 0.59
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 92
Total Puts 30
Put/Call Ratio 0.33
Net Difference 62

Prior 7-Day Put/Call Summary

Total Calls 9,643
Total Puts 1,945
Average Put/Call Ratio 1.13
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