NEW Tour v246
TT
TRANE TECHNOLOGIES P
$491.16 +2.25%
$489.50 (-0.34%)🌙
as of 06/30 06:59 PM
(6/29 19:05) ◀
|
Tuesday, June 30, 2026 (6:59pm)
January 2026
|
▶ (7/1 19:06)
◀ 6/30 18:59 ▶

Option Volume

Detail
ℹ
Current (06/30) 274
Calls: 128 (47%)
Puts: 146 (53%)
Prior (06/29) 124
Calls: 103 (83%)
Puts: 21 (17%)
Current vs Prior +120.97%
Calls: +24.27% (Calls)
Puts: +595.24% (Puts)
Prior 7-Day Total 3,757
Calls: 2,676 (71%)
Puts: 1,081 (29%)
Prior 7-Day Average 536
Calls: 382 (71%)
Puts: 154 (29%)
Current vs Prior 7-Day Avg -48.95%
Calls: -66.52%
Puts: -5.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $577.4K
Calls: $349.3K (60%)
Puts: $228.2K (40%)
Prior (06/29) $209.6K
Calls: $192.3K (92%)
Puts: $17.3K (8%)
Current vs Prior +175.50%
Calls: +81.59%
Puts: +1222.44%
Prior 7-Day Total $6.25M
Calls: $5.03M (80%)
Puts: $1.22M (20%)
Prior 7-Day Average $893.1K
Calls: $718.8K (80%)
Puts: $174.3K (20%)
Current vs Prior 7-Day Avg -35.34%
Calls: -51.41%
Puts: +30.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 1.14
Prior (06/29) 0.20
Current vs Prior +459.45%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +104.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 2,693
Calls: 1,417 (53%)
Puts: 1,276 (47%)
Prior (06/29) 1,135
Calls: 682 (60%)
Puts: 453 (40%)
Current vs Prior +137.27%
Prior 7-Day Total 19,407
Calls: 12,380 (64%)
Puts: 7,027 (36%)
Prior 7-Day Average 2,772
Calls: 1,768 (64%)
Puts: 1,003 (36%)
Current vs Prior 7-Day Avg -2.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.27% | 11.39%
Prior 6.67% | 11.69%
Current vs Prior -6.02% | -2.55%
Prior 7-Day Avg 7.29% | 11.90%
Current vs 7-Day Avg -14.00% | -4.24%
Prior 7-Day Eod 6.67% | 11.69%
Current vs 7-Day Eod -6.02% | -2.55%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.71% | 10.97%
Calls: 11.39% | 7.65%
Puts: 14.02% | 14.29%
Prior 12.71% | 10.97%
Calls: 11.39% | 7.65%
Puts: 14.02% | 14.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.49% | 10.49%
Calls: 15.03% | 9.05%
Puts: 15.95% | 11.93%
Current vs 7-Day Avg -17.94% | +4.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($349.3K). Massive premium surge with dollar volume up 176% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Slightly bearish P/C ratio of 1.14.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.9%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1760.8064.90$62.856.5%10.94--
$440.00Jul 1751.3055.40$53.357.7%10.92--
$480.00Jul 1718.9020.80$19.859.6%10.65267
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. 5 found (avg delta 0.76, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1760.8064.90$62.856.5%10.94--
$440.00Jul 1751.3055.40$53.357.7%10.92--
$480.00Jul 1718.9020.80$19.859.6%10.65267
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1722.5025.00$23.7510.5%30.715
$500.00Jul 1715.7018.50$17.1016.4%970.599

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 129, top 97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 178.3011.40$9.8531.5%50.41143
$520.00Jul 172.304.70$3.5068.6%30.20--
$430.00Jul 1760.8064.90$62.856.5%10.94--
$440.00Jul 1751.3055.40$53.357.7%10.92--
$480.00Jul 1718.9020.80$19.859.6%10.65267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1715.7018.50$17.1016.4%970.599
$470.00Jul 174.106.40$5.2543.8%60.25185
$430.00Jul 170.052.00$1.02191.2%50.0679
$510.00Jul 1722.5025.00$23.7510.5%30.715
$400.00Jul 170.004.80$2.40200.0%10.07--

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. 10 found (best R:R 31.26, avg 7.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Jul 17$0.78$9.22$0.7811.82$540.78
$520.00$530.00Jul 17$1.55$8.45$1.555.45$521.55
$510.00$520.00Jul 17$2.25$7.75$2.253.44$512.25
$500.00$510.00Jul 17$4.10$5.90$4.101.44$504.10
$480.00$500.00Jul 17$10.00$10.00$10.001.00$490.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Jul 17$0.31$9.69$0.3131.26$439.69
$450.00$440.00Jul 17$0.92$9.08$0.929.87$449.08
$470.00$450.00Jul 17$3.00$17.00$3.005.67$467.00
$500.00$470.00Jul 17$11.85$18.15$11.851.53$488.15
$510.00$500.00Jul 17$6.65$3.35$6.650.50$503.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 19.00, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Jul 17$9.50$9.50$0.5019.00$439.50
$440.00$480.00Jul 17$33.50$33.50$6.505.15$473.50
$480.00$500.00Jul 17$10.00$10.00$10.001.00$490.00
$500.00$510.00Jul 17$4.10$4.10$5.900.69$504.10
$510.00$520.00Jul 17$2.25$2.25$7.750.29$512.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Jul 17$6.65$6.65$3.351.99$503.35
$500.00$470.00Jul 17$11.85$11.85$18.150.65$488.15
$470.00$450.00Jul 17$3.00$3.00$17.000.18$467.00
$450.00$440.00Jul 17$0.92$0.92$9.080.10$449.08
$440.00$430.00Jul 17$0.31$0.31$9.690.03$439.69

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. 4 found (cheapest 5.49% of stock, avg 8.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Jul 17$9.85$17.10$26.95$473.05$526.955.49%
$510.00Jul 17$5.75$23.75$29.50$480.50$539.506.01%
$440.00Jul 17$53.35$1.33$54.68$385.32$494.6811.13%
$430.00Jul 17$62.85$1.02$63.87$366.13$493.8713.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.60% of stock, avg 1.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$430.00Jul 17$1.95$1.02$2.97$427.03$532.97
$530.00$440.00Jul 17$1.95$1.33$3.28$436.72$533.28
$540.00$430.00Jul 17$2.53$1.02$3.55$426.45$543.55
$540.00$440.00Jul 17$2.53$1.33$3.86$436.14$543.86
$530.00$450.00Jul 17$1.95$2.25$4.20$445.80$534.20
$530.00$400.00Jul 17$1.95$2.40$4.35$395.65$534.35
$520.00$430.00Jul 17$3.50$1.02$4.52$425.48$524.52
$540.00$450.00Jul 17$2.53$2.25$4.78$445.22$544.78
$520.00$440.00Jul 17$3.50$1.33$4.83$435.17$524.83
$540.00$400.00Jul 17$2.53$2.40$4.93$395.07$544.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.56, avg credit $6.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/510520/530Jul 17$8.20$1.804.56$501.80$528.20
500/510540/550Jul 17$7.43$2.572.89$502.57$547.43
450/470480/500Jul 17$13.00$7.001.86$457.00$493.00
440/450480/500Jul 17$10.92$9.081.20$439.08$490.92
430/440480/500Jul 17$10.31$9.691.06$429.69$490.31
440/450500/510Jul 17$5.02$4.981.01$444.98$505.02
470/500510/520Jul 17$14.10$15.900.89$485.90$524.10
470/500520/530Jul 17$13.40$16.600.81$486.60$533.40
430/440500/510Jul 17$4.41$5.590.79$435.59$504.41
470/500540/550Jul 17$12.63$17.370.73$487.37$552.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 15.39, cheapest $0.61)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Jul 17$0.70$9.3013.29
$500.00$510.00$520.00Jul 17$1.85$8.154.41
$520.00$530.00$540.00Jul 17$2.13$7.873.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.61$9.3915.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-3.78, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Jul 17-$0.40$9.60
$540.00$550.001:2Jul 17-$0.97$9.03
$510.00$520.001:2Jul 17-$1.25$8.75
$500.00$510.001:2Jul 17-$1.65$8.35
$530.00$540.001:2Jul 17-$3.11$6.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$400.001:2Jul 17-$3.78$26.22
$450.00$440.001:2Jul 17-$0.41$9.59
$440.00$430.001:2Jul 17-$0.71$9.29
$500.00$470.001:2Jul 17$6.60$23.40
$470.00$450.001:2Jul 17$0.75$19.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.69%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Jul 17$8.300.411.8%1.69%3.49%5143
$510.00Jul 17$4.600.293.8%0.94%4.77%1--
$520.00Jul 17$2.300.205.9%0.47%6.34%3--
$530.00Jul 17$1.100.137.9%0.22%8.13%198
$540.00Jul 17$0.750.139.9%0.15%10.10%1--
$550.00Jul 17$0.100.0912.0%0.02%12.00%195

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 644 vol/day, 200 traded recently)

TT averages only 644 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 $490.00 12-18 call last traded $43.40 on 06/24 (now $45.50/$49.90) — try a limit near $45.50. Also watch the $480.00 07-17 call last traded $14.00 on 06/26 (now $18.90/$20.80) — try a limit near $18.90; the $480.00 09-18 call last traded $46.30 on 06/25 (now $35.60/$39.80) — try a limit near $37.70. Most tradeable put: the $500.00 09-18 put last traded $28.00 on 06/25 (now $31.70/$35.00) — try a limit near $31.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$12.60$14.80$13.70$10.00 06/26$6.00–$24.15$12.60--
$490.00Aug 21$25.30$29.10$27.20$22.02 06/26$13.95–$36.75$25.3043
$490.00Sep 18$30.10$34.40$32.25$27.70 06/26$17.30–$40.95$30.10--
$490.00Nov 20$42.30$47.00$44.65$39.27 06/23$27.30–$52.95$42.30--
$490.00Dec 18$45.50$49.90$47.70$43.40 06/24$29.60–$56.80$45.5010
$490.00Jan 15$49.30$53.50$51.40$51.27 06/26$31.90–$60.40$51.27--
$500.00Jul 17$8.30$11.40$9.85$7.20 06/26$4.25–$17.75$8.30143
$500.00Aug 21$20.30$24.20$22.25$17.37 06/26$11.45–$30.70$20.30119
$500.00Sep 18$25.20$29.00$27.10$20.70 06/26$14.45–$35.40$25.20--
$500.00Nov 20$37.40$42.00$39.70$34.00 06/23$24.05–$47.55$37.40--
$500.00Dec 18$40.50$45.10$42.80$37.50 06/24$26.35–$50.70$40.50--
$500.00Jan 15$44.50$48.90$46.70$54.52 06/25$29.15–$55.20$46.70--
$480.00Jul 17$18.90$20.80$19.85$14.00 06/26$8.25–$31.40$18.90267
$480.00Aug 21$30.70$34.50$32.60$27.79 06/26$17.15–$42.70$30.7079
$480.00Sep 18$35.60$39.80$37.70$46.30 06/25$20.95–$47.35$37.70273
$480.00Nov 20$47.60$52.40$50.00$44.42 06/23$30.70–$58.80$47.60--
$480.00Dec 18$51.00$55.10$53.05$44.46 06/23$33.50–$62.55$51.00--
$480.00Jan 15$54.50$58.70$56.60$55.00 06/18$35.75–$66.25$55.00--
$510.00Jul 17$4.60$6.90$5.75$4.31 06/26$3.15–$12.30$4.60--
$510.00Aug 21$16.00$20.10$18.05$17.00 06/24$9.30–$26.00$17.00--
$510.00Sep 18$20.80$25.10$22.95$20.18 06/17$12.10–$30.35$20.80--
$510.00Dec 18$36.00$40.60$38.30$33.50 06/23$23.00–$46.00$36.00--
$510.00Jan 15$40.00$44.50$42.25$42.21 06/26$26.25–$50.10$42.21--
$470.00Jul 17$25.00$28.30$26.65$36.30 06/25$11.25–$39.25$26.65--
$470.00Aug 21$37.10$40.50$38.80$32.14 06/26$20.70–$50.05$37.10--
$470.00Sep 18$41.60$45.80$43.70$53.74 06/25$24.50–$53.80$43.70--
$470.00Nov 20$53.50$58.00$55.75$50.65 06/18$35.05–$65.40$53.50--
$470.00Dec 18$56.50$61.00$58.75$53.90 06/23$37.60–$68.55$56.50--
$470.00Jan 15$60.00$64.60$62.30$55.81 06/17$39.90–$72.30$60.00--
$520.00Jul 17$2.30$4.70$3.50$2.51 06/26$2.48–$8.40$2.51--
$520.00Aug 21$12.40$15.90$14.15$11.20 06/26$7.25–$21.35$12.40--
$520.00Sep 18$16.80$20.00$18.40$15.20 06/26$9.80–$25.55$16.80--
$520.00Nov 20$28.70$33.50$31.10$24.00 06/15$18.40–$38.30$28.70--
$520.00Dec 18$32.00$36.50$34.25$31.00 06/22$20.30–$41.25$32.00--
$520.00Jan 15$35.70$40.20$37.95$43.60 06/25$23.60–$45.25$37.9533
$460.00Jul 17$33.40$36.90$35.15$46.35 06/25$15.05–$47.90$35.15--
$460.00Aug 21$44.00$48.00$46.00$58.00 06/25$25.10–$57.35$46.00--
$460.00Sep 18$48.20$52.50$50.35$42.10 06/23$29.05–$61.10$48.20--
$460.00Nov 20$59.50$64.20$61.85$50.00 06/09$39.65–$72.40$59.50--
$460.00Dec 18$62.50$67.30$64.90$58.60 06/23$41.90–$75.30$62.50--
$460.00Jan 15$66.00$70.80$68.40$46.50 06/05$44.85–$78.60$66.00--
$530.00Jul 17$1.10$2.80$1.95$2.00 06/26$1.93–$5.30$1.9598
$530.00Aug 21$9.30$12.90$11.10$16.86 06/25$5.80–$17.45$11.10--
$530.00Sep 18$13.50$17.40$15.45$12.40 06/26$8.20–$21.40$13.50--
$530.00Dec 18$28.00$32.60$30.30$26.10 06/24$17.75–$36.60$28.00--
$450.00Jul 17$42.20$46.00$44.10$55.35 06/25$19.70–$57.25$44.10--
$450.00Aug 21$51.60$55.20$53.40$65.09 06/25$30.05–$65.30$53.40--
$450.00Sep 18$55.30$59.20$57.25$48.40 06/23$34.10–$68.70$55.30--
$450.00Nov 20$66.00$70.80$68.40$48.30 06/05$44.60–$78.75$66.00--
$450.00Dec 18$69.00$73.50$71.25$45.81 05/22$47.20–$81.70$69.00--
$450.00Jan 15$72.30$77.00$74.65$65.50 06/17$49.55–$85.15$72.30--
$540.00Jul 17$0.75$4.30$2.53$3.64 06/25$1.33–$3.33$2.53--
$540.00Aug 21$6.80$10.40$8.60$10.53 06/25$4.43–$13.65$8.60--
$540.00Sep 18$10.60$14.90$12.75$10.50 06/26$6.85–$17.85$10.60--
$540.00Nov 20$21.50$26.20$23.85$20.15 06/23$13.80–$30.00$21.50--
$540.00Dec 18$24.50$29.00$26.75$23.00 06/23$15.35–$32.55$24.50--
$540.00Jan 15$28.20$32.70$30.45$27.00 06/24$18.45–$36.65$28.20--
$440.00Jul 17$51.30$55.40$53.35$53.00 06/18$25.45–$66.85$53.00--
$440.00Aug 21$59.40$63.50$61.45$54.90 06/24$35.50–$73.40$59.40--
$440.00Sep 18$63.00$67.00$65.00$75.50 06/25$39.35–$76.30$65.00--
$440.00Jan 15$78.90$83.50$81.20$72.00 06/26$54.70–$91.80$78.90--
$550.00Jul 17$0.10$3.40$1.75$2.01 06/25$0.83–$2.55$1.7595
$550.00Aug 21$5.10$8.20$6.65$10.59 06/25$3.80–$11.20$6.65246
$550.00Dec 18$21.50$25.80$23.65$27.90 06/25$13.25–$29.05$23.65--
$430.00Jul 17$60.80$64.90$62.85$69.40 06/26$32.00–$76.20$62.85--
$430.00Aug 21$67.70$72.00$69.85$62.70 06/24$41.60–$81.90$67.70--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.13–$2.53$0.05--
$560.00Aug 21$2.85$7.00$4.93$5.50 06/26$2.75–$8.50$4.93--
$560.00Sep 18$6.30$10.10$8.20$5.20 06/26$4.60–$11.90$6.30--
$560.00Nov 20$15.60$19.70$17.65$17.70 06/26$10.60–$23.15$17.65--
$560.00Dec 18$18.50$22.80$20.65$17.61 06/23$11.55–$25.40$18.50--
$560.00Jan 15$22.00$26.10$24.05$30.00 06/25$13.30–$29.80$24.05--
$420.00Jul 17$70.40$74.60$72.50$72.29 06/18$39.60–$85.70$72.29--
$420.00Aug 21$76.10$80.50$78.30$90.11 06/25$48.15–$90.85$78.30--
$420.00Sep 18$79.00$83.00$81.00$75.50 06/17$51.55–$93.35$79.00--
$420.00Dec 18$90.00$94.90$92.45$78.00 05/08$63.50–$103.60$90.00--
$420.00Jan 15$93.00$97.80$95.40$81.00 06/03$66.00–$106.40$93.00--
$570.00Aug 21$2.00$6.50$4.25$5.90 06/25$2.53–$6.25$4.25--
$570.00Sep 18$4.90$8.60$6.75$9.68 06/25$3.35–$9.75$6.7511
$570.00Dec 18$16.00$19.80$17.90$15.30 06/26$9.95–$22.45$16.00--
$410.00Aug 21$85.20$89.00$87.10$64.60 06/09$55.25–$100.00$85.20--
$410.00Jan 15$100.80$105.40$103.10$109.40 05/01$72.35–$114.30$103.10--
$580.00Jul 17$0.00$4.80$2.40$0.65 06/09$0.93–$2.40$0.65--
$580.00Aug 21$0.50$5.00$2.75$3.30 06/26$2.23–$5.05$2.75--
$580.00Sep 18$3.80$7.10$5.45$4.00 06/26$2.70–$8.40$4.00--
$580.00Nov 20$11.00$15.80$13.40$8.35 06/12$7.70–$17.65$11.00--
$580.00Dec 18$13.50$17.70$15.60$13.70 06/23$8.55–$19.90$13.70--
$580.00Jan 15$16.80$21.40$19.10$16.90 06/23$10.60–$24.00$16.90--
$400.00Jul 17$90.10$94.20$92.15$62.70 06/12$55.45–$105.05$90.10--
$400.00Sep 18$96.60$100.50$98.55$110.55 06/25$65.60–$110.80$98.55--
$400.00Nov 20$103.70$108.40$106.05$79.50 06/02$74.35–$117.90$103.70--
$400.00Dec 18$105.50$110.40$107.95$76.85 05/20$76.55–$119.60$105.50--
$400.00Jan 15$108.70$113.00$110.85$106.10 06/24$78.90–$122.70$108.70--
$390.00Aug 21$103.40$107.40$105.40$73.20 06/11$70.60–$118.40$103.40--
$390.00Sep 18$105.30$109.50$107.40$85.60 05/12$73.05–$120.15$105.30--
$390.00Nov 20$112.50$116.50$114.50$77.00 06/01$81.50–$126.40$112.50--
$390.00Jan 15$116.90$121.00$118.95$98.95 06/09$85.95–$130.40$116.90--
$380.00Jul 17$109.60$114.00$111.80$97.10 06/24$73.55–$124.75$109.60--
$370.00Sep 18$124.00$128.00$126.00$83.40 06/01$89.65–$138.95$124.00--
$370.00Dec 18$130.90$135.50$133.20$130.70 06/22$97.90–$145.20$130.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Jul 17$10.90$13.30$12.10$22.10 06/26$8.30–$44.90$12.10--
$490.00Aug 21$22.20$25.50$23.85$29.10 06/24$19.15–$50.95$23.85--
$490.00Sep 18$26.20$30.00$28.10$33.50 06/26$22.60–$53.70$28.10--
$490.00Nov 20$34.10$38.90$36.50$34.32 06/25$31.75–$60.95$34.32--
$490.00Jan 15$39.60$44.00$41.80$38.30 06/25$36.65–$64.05$39.60--
$500.00Jul 17$15.70$18.50$17.10$13.30 06/25$11.80–$53.15$15.709
$500.00Aug 21$27.00$30.50$28.75$25.90 06/25$23.65–$58.40$27.00--
$500.00Sep 18$31.70$35.00$33.35$28.00 06/25$27.00–$61.00$31.705
$500.00Nov 20$39.50$44.00$41.75$53.60 06/10$36.20–$67.50$41.75--
$500.00Jan 15$44.70$49.00$46.85$54.85 06/23$41.15–$70.60$46.85--
$480.00Jul 17$6.80$9.30$8.05$9.69 06/26$5.75–$36.80$8.05--
$480.00Aug 21$17.90$21.00$19.45$16.10 06/25$15.90–$43.90$17.90--
$480.00Sep 18$21.40$25.50$23.45$29.50 06/26$19.40–$47.00$23.45--
$480.00Nov 20$29.50$34.30$31.90$52.80 06/11$27.90–$54.50$31.90--
$480.00Jan 15$34.90$39.00$36.95$54.20 06/05$32.50–$58.05$36.95--
$510.00Jul 17$22.50$25.00$23.75$24.55 06/26$16.60–$61.65$23.755
$510.00Sep 18$37.40$40.50$38.95$38.60 04/30$31.75–$68.45$38.60--
$510.00Jan 15$49.60$54.00$51.80$47.30 06/25$46.05–$77.80$49.60--
$470.00Jul 17$4.10$6.40$5.25$9.50 06/26$3.90–$30.15$5.25185
$470.00Aug 21$13.40$17.40$15.40$20.00 06/26$12.70–$37.65$15.40--
$470.00Sep 18$17.50$21.50$19.50$21.20 06/18$16.05–$41.30$19.50--
$470.00Nov 20$25.50$30.10$27.80$47.60 06/11$23.95–$48.50$27.80--
$470.00Dec 18$28.00$32.60$30.30$28.00 06/25$26.40–$50.50$28.00--
$470.00Jan 15$30.20$35.00$32.60$30.00 06/25$28.70–$52.40$30.20--
$520.00Nov 20$50.60$55.40$53.00$66.30 06/10$46.10–$82.10$53.00--
$520.00Jan 15$55.80$60.00$57.90$52.60 06/25$51.00–$84.60$55.80--
$460.00Jul 17$2.50$4.30$3.40$3.69 06/26$2.30–$24.00$3.40--
$460.00Aug 21$10.50$14.20$12.35$14.80 06/26$10.30–$32.10$12.35136
$460.00Sep 18$14.40$18.00$16.20$13.50 06/25$13.20–$35.80$14.40--
$460.00Nov 20$21.50$26.40$23.95$42.40 06/11$21.20–$43.30$23.95--
$460.00Jan 15$26.50$31.00$28.75$43.20 06/05$25.35–$46.45$28.75--
$530.00Aug 21$46.40$49.50$47.95$80.60 06/11$39.40–$83.15$47.95--
$530.00Sep 18$49.50$53.50$51.50$76.40 06/11$43.00–$84.80$51.50--
$450.00Jul 17$1.60$2.90$2.25$3.50 06/26$2.20–$18.85$2.25--
$450.00Aug 21$8.20$11.40$9.80$12.40 06/26$8.15–$26.95$9.80--
$450.00Sep 18$11.60$15.00$13.30$14.95 06/18$11.00–$30.75$13.30--
$450.00Nov 20$18.60$23.00$20.80$18.42 06/25$18.55–$38.05$18.60--
$450.00Dec 18$21.00$25.50$23.25$26.50 06/26$20.20–$39.90$23.25--
$450.00Jan 15$22.80$27.40$25.10$34.70 06/09$22.25–$41.45$25.10--
$540.00Jul 17$47.30$51.50$49.40$81.70 06/12$38.10–$90.85$49.40--
$540.00Sep 18$56.30$60.50$58.40$85.90 06/12$49.50–$93.65$58.40--
$540.00Dec 18$65.50$70.20$67.85$97.10 06/11$60.35–$98.75$67.85--
$440.00Jul 17$0.05$2.60$1.33$1.72 06/25$1.33–$14.45$1.33423
$440.00Aug 21$5.80$9.20$7.50$9.40 06/26$6.70–$22.20$7.5074
$440.00Sep 18$8.70$12.50$10.60$12.90 06/24$9.30–$26.10$10.60--
$440.00Nov 20$15.60$20.00$17.80$32.90 06/11$15.90–$33.35$17.80--
$440.00Dec 18$18.20$22.30$20.25$22.50 06/24$17.30–$35.00$20.252
$440.00Jan 15$19.60$24.20$21.90$33.90 06/05$19.10–$36.60$21.90--
$550.00Jul 17$57.10$61.40$59.25$96.70 05/20$46.70–$100.95$59.25--
$430.00Jul 17$0.05$2.00$1.02$1.81 06/26$1.02–$11.15$1.0279
$430.00Aug 21$4.30$7.20$5.75$8.24 06/26$4.80–$18.50$5.7514
$430.00Sep 18$7.00$10.50$8.75$8.00 06/25$7.55–$21.95$8.00--
$430.00Nov 20$13.00$17.50$15.25$28.80 06/11$13.00–$29.15$15.25--
$430.00Dec 18$15.30$19.40$17.35$20.60 06/23$14.40–$31.15$17.35--
$430.00Jan 15$17.10$21.40$19.25$21.30 06/17$16.55–$32.20$19.25--
$560.00Jul 17$67.00$71.20$69.10$106.00 06/02$56.35–$110.75$69.10--
$560.00Sep 18$72.70$76.00$74.35$78.61 06/18$64.00–$111.75$74.35--
$560.00Dec 18$79.50$84.00$81.75$105.20 06/09$73.05–$115.40$81.75--
$420.00Jul 17$0.00$4.80$2.40$0.84 06/26$1.73–$8.40$0.84--
$420.00Aug 21$3.20$6.70$4.95$6.38 06/26$3.50–$15.15$4.95344
$420.00Sep 18$5.50$8.70$7.10$11.20 06/15$6.25–$18.45$7.10--
$420.00Nov 20$10.50$15.00$12.75$24.70 06/11$11.05–$25.40$12.75--
$420.00Dec 18$12.50$17.00$14.75$26.70 06/11$12.75–$27.25$14.75--
$420.00Jan 15$14.40$18.50$16.45$18.30 06/16$14.25–$28.80$16.45--
$570.00Dec 18$87.50$91.60$89.55$113.40 06/09$80.45–$123.95$89.55--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$5.85$0.89--
$410.00Aug 21$1.10$5.50$3.30$3.90 06/26$3.30–$12.05$3.30--
$410.00Sep 18$3.80$7.10$5.45$6.80 06/26$5.20–$14.90$5.45--
$410.00Nov 20$8.60$13.00$10.80$13.76 06/23$9.40–$21.90$10.80--
$410.00Dec 18$10.20$15.00$12.60$15.30 06/23$10.65–$23.45$12.60--
$410.00Jan 15$12.10$16.50$14.30$22.60 06/05$12.25–$24.80$14.30--
$580.00Sep 18$89.90$93.40$91.65$122.00 06/12$80.00–$130.80$91.65--
$580.00Jan 15$96.80$101.50$99.15$122.70 06/09$89.75–$133.70$99.15--
$400.00Jul 17$0.00$4.80$2.40$0.64 06/18$1.10–$4.15$0.64--
$400.00Aug 21$0.85$4.80$2.83$3.90 06/24$2.83–$9.65$2.83--
$400.00Sep 18$3.00$6.50$4.75$6.30 06/24$4.40–$12.45$4.75--
$400.00Nov 20$6.80$11.50$9.15$18.40 06/11$7.85–$18.55$9.15--
$400.00Dec 18$8.20$13.00$10.60$20.10 06/11$9.15–$20.15$10.60--
$400.00Jan 15$9.90$14.50$12.20$15.20 06/23$10.55–$21.80$12.20--
$390.00Jul 17$0.00$1.65$0.83$0.85 06/23$0.25–$3.53$0.83--
$390.00Aug 21$0.40$5.00$2.70$3.20 06/23$2.15–$7.55$2.70--
$390.00Sep 18$1.45$5.50$3.48$6.80 06/09$3.48–$10.25$3.48--
$390.00Nov 20$5.40$10.00$7.70$9.00 06/26$6.75–$15.85$7.70--
$390.00Dec 18$6.70$11.40$9.05$15.30 06/12$7.50–$17.30$9.05--
$390.00Jan 15$8.20$12.50$10.35$18.10 06/11$9.20–$18.70$10.35--
$380.00Jul 17$0.00$4.80$2.40$0.55 06/22$0.73–$2.48$0.55--
$380.00Aug 21$0.10$5.00$2.55$5.40 06/10$2.15–$6.15$2.55--
$380.00Sep 18$0.55$5.00$2.78$4.30 05/01$2.73–$8.10$2.78--
$380.00Dec 18$5.50$9.90$7.70$8.30 06/18$6.95–$14.65$7.70--
$380.00Jan 15$6.70$11.00$8.85$10.90 06/23$7.75–$15.95$8.85--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.22–$2.40$1.91--
$370.00Aug 21$0.05$4.40$2.23$4.10 06/10$0.95–$4.58$2.23--
$370.00Sep 18$0.30$5.00$2.65$5.30 06/12$2.43–$6.50$2.65--
$370.00Dec 18$3.80$8.50$6.15$6.70 06/22$5.55–$12.40$6.15--
$360.00Jul 17$0.00$0.50$0.25$0.53 06/23$0.25–$2.40$0.25--
$360.00Aug 21$0.00$4.80$2.40$1.00 06/26$1.38–$3.38$1.00--
$360.00Sep 18$0.10$5.00$2.55$3.50 05/14$2.30–$5.13$2.55--
$360.00Nov 20$2.15$6.50$4.33$9.40 06/11$3.70–$9.40$4.33--
$360.00Dec 18$2.95$7.50$5.23$8.62 06/04$4.30–$10.40$5.23--
$360.00Jan 15$4.40$8.50$6.45$10.90 06/11$6.00–$11.85$6.45--

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 128
Total Puts 146
Put/Call Ratio 1.14
Net Difference -18

Prior's Put/Call Breakdown

Total Calls 103
Total Puts 21
Put/Call Ratio 0.20
Net Difference 82

Prior 7-Day Put/Call Summary

Total Calls 2,676
Total Puts 1,081
Average Put/Call Ratio 0.56
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