Tour v309
TROW
PRICE T ROWE GROUP I
$118.55 +1.28%
(7/9 19:08) ◀
|
Friday, July 10, 2026 (7:10pm)
January 2026
|
▶ (7/13 19:07)
◀ 7/10 19:10 ▶

Option Volume

Detail
ℹ
Current (07/10) 283
Calls: 204 (72%)
Puts: 79 (28%)
Prior (07/09) 710
Calls: 210 (30%)
Puts: 500 (70%)
Current vs Prior -60.14%
Calls: -2.86% (Calls)
Puts: -84.20% (Puts)
Prior 7-Day Total 5,265
Calls: 2,895 (55%)
Puts: 2,370 (45%)
Prior 7-Day Average 752
Calls: 413 (55%)
Puts: 338 (45%)
Current vs Prior 7-Day Avg -62.37%
Calls: -50.67%
Puts: -76.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $133.9K
Calls: $116.1K (87%)
Puts: $17.8K (13%)
Prior (07/09) $174.9K
Calls: $118.9K (68%)
Puts: $56.0K (32%)
Current vs Prior -23.43%
Calls: -2.36%
Puts: -68.22%
Prior 7-Day Total $2.72M
Calls: $2.21M (81%)
Puts: $513.4K (19%)
Prior 7-Day Average $388.6K
Calls: $315.2K (81%)
Puts: $73.3K (19%)
Current vs Prior 7-Day Avg -65.54%
Calls: -63.16%
Puts: -75.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.39
Prior (07/09) 2.38
Current vs Prior -83.74%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -58.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 5,721
Calls: 4,438 (78%)
Puts: 1,283 (22%)
Prior (07/09) 5,688
Calls: 4,496 (79%)
Puts: 1,192 (21%)
Current vs Prior +0.58%
Prior 7-Day Total 55,866
Calls: 45,934 (82%)
Puts: 9,932 (18%)
Prior 7-Day Average 7,980
Calls: 6,562 (82%)
Puts: 1,418 (18%)
Current vs Prior 7-Day Avg -28.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.53% | 10.12%5.53% | 10.12%
Prior 6.15% | 10.29%6.15% | 10.29%
Current vs Prior -10.18% | -1.67%-10.18% | -1.67%
Prior 7-Day Avg 6.43% | 10.42%6.17% | 10.21%
Current vs 7-Day Avg -14.06% | -2.88%-10.50% | -0.84%
Prior 7-Day Eod 6.15% | 10.29%-- | --
Current vs 7-Day Eod -10.18% | -1.67%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.30% | 9.00%
Calls: 14.08% | 7.84%
Puts: 10.53% | 10.17%
Prior 12.30% | 9.00%
Calls: 14.08% | 7.84%
Puts: 10.53% | 10.17%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.30% | 9.00%
Calls: 14.08% | 7.84%
Puts: 10.53% | 10.17%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($116.1K) vs puts ($17.8K). Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (204 calls vs 79 puts). P/C ratio dropping 84% - sentiment shifting bullish.

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

📈 Options Analysis

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

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. 7 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1712.2015.70$13.9525.1%11.001.4K
$110.00Jul 177.2010.80$9.0040.0%340.89916
$100.00Jul 1716.8020.60$18.7020.3%10.89--
$115.00Jul 173.604.40$4.0020.0%420.78722
$110.00Aug 218.6012.60$10.6037.7%50.7847
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.352.75$2.5515.7%150.6220

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 207, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 173.604.40$4.0020.0%420.78722
$110.00Jul 177.2010.80$9.0040.0%340.89916
$130.00Aug 210.801.35$1.0850.9%220.18104
$115.00Aug 216.507.20$6.8510.2%200.65128
$120.00Jul 170.951.35$1.1534.8%140.38318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.352.75$2.5515.7%150.6220
$115.00Jul 170.450.75$0.6050.0%110.22541
$105.00Aug 210.601.15$0.8862.5%100.13--
$100.00Aug 210.300.95$0.63103.2%40.08--
$115.00Aug 212.453.10$2.7823.4%20.3523

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 14.3%, max 45.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2144.4%30.6%45.2%39963
$115.00Jul 17Aug 2128.9%27.4%5.5%62850
$125.00Jul 17Aug 2129.7%29.4%1.1%8163
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2128.9%27.4%5.5%13564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 28.41, avg 7.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$0.17$4.83$0.1728.41$135.17
$130.00$135.00Aug 21$0.53$4.47$0.538.43$130.53
$120.00$125.00Jul 17$0.93$4.07$0.934.38$120.93
$125.00$130.00Aug 21$1.20$3.80$1.203.17$126.20
$120.00$125.00Aug 21$1.92$3.08$1.921.60$121.92
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.25$4.75$0.2519.00$104.75
$110.00$105.00Aug 21$0.75$4.25$0.755.67$109.25
$115.00$110.00Aug 21$1.15$3.85$1.153.35$113.85
$120.00$115.00Jul 17$1.95$3.05$1.951.56$118.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 19.00, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.75$4.75$0.2519.00$104.75
$110.00$115.00Aug 21$3.75$3.75$1.253.00$113.75
$115.00$120.00Jul 17$2.85$2.85$2.151.33$117.85
$115.00$120.00Aug 21$2.65$2.65$2.351.13$117.65
$120.00$125.00Aug 21$1.92$1.92$3.080.62$121.92
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$1.95$1.95$3.050.64$118.05
$115.00$110.00Aug 21$1.15$1.15$3.850.30$113.85
$110.00$105.00Aug 21$0.75$0.75$4.250.18$109.25
$105.00$100.00Aug 21$0.25$0.25$4.750.05$104.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.35, cheapest $1.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.6044.4%30.6%
$125.00Jul 17Aug 21$2.0629.7%29.4%
$115.00Jul 17Aug 21$2.8528.9%27.4%
$120.00Jul 17Aug 21$3.0527.4%30.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$2.1828.9%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.12% of stock, avg 6.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$1.15$2.55$3.70$116.30$123.703.12%
$115.00Jul 17$4.00$0.60$4.60$110.40$119.603.88%
$115.00Aug 21$6.85$2.78$9.63$105.37$124.638.12%
$110.00Aug 21$10.60$1.63$12.23$97.77$122.2310.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.69% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$115.00Jul 17$0.22$0.60$0.82$114.18$125.82
$140.00$100.00Aug 21$0.38$0.63$1.01$98.99$141.01
$135.00$100.00Aug 21$0.55$0.63$1.18$98.82$136.18
$140.00$105.00Aug 21$0.38$0.88$1.26$103.74$141.26
$135.00$105.00Aug 21$0.55$0.88$1.43$103.57$136.43
$130.00$100.00Aug 21$1.08$0.63$1.71$98.29$131.71
$120.00$115.00Jul 17$1.15$0.60$1.75$113.25$121.75
$130.00$105.00Aug 21$1.08$0.88$1.96$103.04$131.96
$140.00$110.00Aug 21$0.38$1.63$2.01$107.99$142.01
$135.00$110.00Aug 21$0.55$1.63$2.18$107.82$137.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.00, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.00$1.004.00$101.00$114.00
105/110115/120Aug 21$3.40$1.602.12$106.60$118.40
110/115120/125Aug 21$3.07$1.931.59$111.93$123.07
100/105115/120Aug 21$2.90$2.101.38$102.10$117.90
105/110120/125Aug 21$2.67$2.331.15$107.33$122.67
110/115125/130Aug 21$2.35$2.650.89$112.65$127.35
100/105120/125Aug 21$2.17$2.830.77$102.83$122.17
105/110125/130Aug 21$1.95$3.050.64$108.05$126.95
110/115130/135Aug 21$1.68$3.320.51$113.32$131.68
100/105125/130Aug 21$1.45$3.550.41$103.55$126.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.89, cheapest $0.36)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.36$4.6412.89
$125.00$130.00$135.00Aug 21$0.67$4.336.46
$120.00$125.00$130.00Aug 21$0.72$4.285.94
$115.00$120.00$125.00Aug 21$0.73$4.275.85
$110.00$115.00$120.00Aug 21$1.10$3.903.55
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.40$4.6011.50
$100.00$105.00$110.00Aug 21$0.50$4.509.00

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 $-0.02, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.02$4.98
$135.00$140.001:2Aug 21-$0.21$4.79
$120.00$125.001:2Aug 21-$0.36$4.64
$115.00$120.001:2Aug 21-$1.55$3.45
$110.00$115.001:2Aug 21-$3.10$1.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.13$4.87
$105.00$100.001:2Aug 21-$0.38$4.62
$115.00$110.001:2Aug 21-$0.48$4.52
$120.00$115.001:2Jul 17$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.21%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$3.800.471.2%3.21%4.43%5355
$125.00Aug 21$1.800.325.4%1.52%6.96%2163
$120.00Jul 17$0.950.381.2%0.80%2.02%14318
$130.00Aug 21$0.800.189.7%0.67%10.33%22104
$135.00Aug 21$0.350.1013.9%0.30%14.17%217
$125.00Jul 17$0.100.105.4%0.08%5.53%6--

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 204
Total Puts 79
Put/Call Ratio 0.39
Net Difference 125

Prior's Put/Call Breakdown

Total Calls 210
Total Puts 500
Put/Call Ratio 2.38
Net Difference -290

Prior 7-Day Put/Call Summary

Total Calls 2,895
Total Puts 2,370
Average Put/Call Ratio 0.93
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All