Tour v297
TT
TRANE TECHNOLOGIES P
$475.74 -2.36%
$473.00 (-0.58%)🌙
as of 07/07 07:08 PM
(7/6 19:05) ◀
|
Tuesday, July 7, 2026 (7:08pm)
January 2026
|
▶ (7/8 19:09)
◀ 7/7 19:08 ▶

Option Volume

Detail
ℹ
Current (07/07) 168
Calls: 106 (63%)
Puts: 62 (37%)
Prior (07/06) 136
Calls: 98 (72%)
Puts: 38 (28%)
Current vs Prior +23.53%
Calls: +8.16% (Calls)
Puts: +63.16% (Puts)
Prior 7-Day Total 4,105
Calls: 3,536 (86%)
Puts: 569 (14%)
Prior 7-Day Average 586
Calls: 505 (86%)
Puts: 81 (14%)
Current vs Prior 7-Day Avg -71.35%
Calls: -79.02%
Puts: -23.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $372.9K
Calls: $185.2K (50%)
Puts: $187.7K (50%)
Prior (07/06) $277.1K
Calls: $226.9K (82%)
Puts: $50.2K (18%)
Current vs Prior +34.58%
Calls: -18.39%
Puts: +274.14%
Prior 7-Day Total $4.97M
Calls: $4.00M (80%)
Puts: $977.1K (20%)
Prior 7-Day Average $710.6K
Calls: $571.0K (80%)
Puts: $139.6K (20%)
Current vs Prior 7-Day Avg -47.52%
Calls: -67.57%
Puts: +34.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.58
Prior (07/06) 0.39
Current vs Prior +50.84%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +23.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 4,369
Calls: 3,520 (81%)
Puts: 849 (19%)
Prior (07/06) 4,963
Calls: 2,820 (57%)
Puts: 2,143 (43%)
Current vs Prior -11.97%
Prior 7-Day Total 19,977
Calls: 11,955 (60%)
Puts: 8,022 (40%)
Prior 7-Day Average 2,853
Calls: 1,707 (60%)
Puts: 1,146 (40%)
Current vs Prior 7-Day Avg +53.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.41% | 11.29%5.41% | 11.29%
Prior 5.42% | 11.24%5.42% | 11.24%
Current vs Prior -0.10% | +0.45%-0.11% | +0.45%
Prior 7-Day Avg 6.38% | 11.53%5.42% | 11.24%
Current vs 7-Day Avg -15.20% | -2.12%-0.11% | +0.45%
Prior 7-Day Eod 5.42% | 11.24%-- | --
Current vs 7-Day Eod -0.10% | +0.45%-- | --
Sentiment BULLISHBULLISH

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 14.56% | 10.90%
Calls: 13.25% | 7.88%
Puts: 15.85% | 13.93%
Current vs 7-Day Avg -12.68% | +0.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio rising 51% - increased hedging/bearish positioning. Call-heavy open interest (3,520 calls vs 849 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 3 of results (avg 5.2%, best 4.7%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2192.3096.70$94.504.7%10.90--
$540.00Jul 1761.9065.30$63.605.3%30.911
$550.00Jul 1772.1076.20$74.155.5%10.90--

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 0.74, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1719.5023.30$21.4017.8%20.74--
$470.00Jul 1712.5015.40$13.9520.8%50.62150
$470.00Aug 2127.0030.90$28.9513.5%10.57--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1761.9065.30$63.605.3%30.911
$570.00Aug 2192.3096.70$94.504.7%10.90--
$550.00Jul 1772.1076.20$74.155.5%10.90--
$480.00Jul 1710.0013.60$11.8030.5%50.5562

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 82, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 173.105.40$4.2554.1%100.2955
$480.00Jul 177.0010.60$8.8040.9%90.46273
$470.00Jul 1712.5015.40$13.9520.8%50.62150
$500.00Jul 172.005.00$3.5085.7%50.22243
$510.00Jul 170.052.65$1.35192.6%50.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 214.407.60$6.0053.3%80.16347
$480.00Jul 1710.0013.60$11.8030.5%50.5562
$470.00Aug 2118.1022.30$20.2020.8%50.4323
$450.00Jul 170.204.90$2.55184.3%30.16--
$460.00Jul 172.406.50$4.4592.1%30.26--

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 34.2%, max 34.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Jul 17Aug 2151.4%38.3%34.2%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 43.44, avg 8.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Jul 17$0.55$9.45$0.5517.18$510.55
$490.00$500.00Jul 17$0.75$9.25$0.7512.33$490.75
$500.00$510.00Jul 17$2.15$7.85$2.153.65$502.15
$490.00$540.00Aug 21$14.20$35.80$14.202.52$504.20
$480.00$490.00Jul 17$4.55$5.45$4.551.20$484.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$430.00Jul 17$0.45$19.55$0.4543.44$449.55
$430.00$390.00Jul 17$1.70$38.30$1.7022.53$428.30
$420.00$400.00Aug 21$2.65$17.35$2.656.55$417.35
$430.00$420.00Aug 21$1.75$8.25$1.754.71$428.25
$460.00$450.00Jul 17$1.90$8.10$1.904.26$458.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.32, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$470.00Jul 17$7.45$7.45$2.552.92$467.45
$470.00$480.00Jul 17$5.15$5.15$4.851.06$475.15
$470.00$490.00Aug 21$9.95$9.95$10.050.99$479.95
$480.00$490.00Jul 17$4.55$4.55$5.450.83$484.55
$490.00$540.00Aug 21$14.20$14.20$35.800.40$504.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$480.00Jul 17$51.80$51.80$8.206.32$488.20
$570.00$470.00Aug 21$74.30$74.30$25.702.89$495.70
$470.00$460.00Aug 21$3.90$3.90$6.100.64$466.10
$480.00$460.00Jul 17$7.35$7.35$12.650.58$472.65
$460.00$450.00Aug 21$3.60$3.60$6.400.56$456.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $11.48, cheapest $5.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 17Aug 21$14.7529.9%37.1%
$470.00Jul 17Aug 21$15.0030.9%35.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$5.6551.4%38.3%
$450.00Jul 17Aug 21$10.1536.5%36.6%
$460.00Jul 17Aug 21$11.8534.9%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.33% of stock, avg 6.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$8.80$11.80$20.60$459.40$500.604.33%
$460.00Jul 17$21.40$4.45$25.85$434.15$485.855.43%
$470.00Aug 21$28.95$20.20$49.15$420.85$519.1510.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.61% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$430.00Jul 17$0.80$2.10$2.90$427.10$522.90
$520.00$450.00Jul 17$0.80$2.55$3.35$446.65$523.35
$510.00$430.00Jul 17$1.35$2.10$3.45$426.55$513.45
$510.00$450.00Jul 17$1.35$2.55$3.90$446.10$513.90
$520.00$460.00Jul 17$0.80$4.45$5.25$454.75$525.25
$500.00$430.00Jul 17$3.50$2.10$5.60$424.40$505.60
$510.00$460.00Jul 17$1.35$4.45$5.80$454.20$515.80
$500.00$450.00Jul 17$3.50$2.55$6.05$443.95$506.05
$490.00$430.00Jul 17$4.25$2.10$6.35$423.65$496.35
$490.00$450.00Jul 17$4.25$2.55$6.80$443.20$496.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 2.92, avg credit $8.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/450470/490Aug 21$14.90$5.102.92$435.10$484.90
450/460470/480Jul 17$7.05$2.952.39$452.95$477.05
450/460470/490Aug 21$13.55$6.452.10$446.45$483.55
450/460480/490Jul 17$6.45$3.551.82$453.55$486.45
400/420470/490Aug 21$12.60$7.401.70$407.40$482.60
420/430470/490Aug 21$11.70$8.301.41$418.30$481.70
460/480500/510Jul 17$9.50$10.500.90$470.50$509.50
450/460500/510Jul 17$4.05$5.950.68$455.95$504.05
460/480490/500Jul 17$8.10$11.900.68$471.90$498.10
430/450460/470Jul 17$7.90$12.100.65$442.10$467.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 32.33, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Jul 17$0.60$9.4015.67
$500.00$510.00$520.00Jul 17$1.60$8.405.25
$460.00$470.00$480.00Jul 17$2.30$7.703.35
$480.00$490.00$500.00Jul 17$3.80$6.201.63
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.30$9.7032.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.70, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Aug 21-$9.05$10.95
$510.00$520.001:2Jul 17-$0.25$9.75
$490.00$500.001:2Jul 17-$2.75$7.25
$470.00$480.001:2Jul 17-$3.65$6.35
$460.00$470.001:2Jul 17-$6.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Aug 21-$0.70$19.30
$450.00$430.001:2Jul 17-$1.65$18.35
$450.00$430.001:2Aug 21-$2.80$17.20
$460.00$450.001:2Jul 17-$0.65$9.35
$430.00$420.001:2Aug 21-$4.25$5.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.57%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$17.000.443.0%3.57%6.57%2104
$480.00Jul 17$7.000.460.9%1.47%2.37%9273
$540.00Aug 21$3.600.1713.5%0.76%14.26%171
$490.00Jul 17$3.100.293.0%0.65%3.65%1055
$500.00Jul 17$2.000.225.1%0.42%5.52%5243

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 618 vol/day, 200 traded recently)

TT averages only 618 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 $400.00 01-15 call last traded $106.10 on 06/24 (now $96.10/$99.20) — try a limit near $97.65. Also watch the $460.00 01-15 call last traded $46.50 on 06/05 (now $56.50/$59.10) — try a limit near $56.50; the $530.00 12-18 call last traded $26.10 on 06/24 (now $22.00/$25.00) — try a limit near $23.50. Most tradeable put: the $540.00 07-17 put last traded $81.70 on 06/12 (now $61.90/$65.30) — try a limit near $63.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$7.00$10.60$8.80$9.20 07/02$8.25–$31.40$8.80273
$480.00Aug 21$21.50$25.70$23.60$30.48 06/30$17.15–$42.70$23.60--
$480.00Sep 18$26.80$31.00$28.90$35.83 06/30$20.95–$47.35$28.90--
$480.00Nov 20$39.80$43.00$41.40$40.75 07/02$30.70–$58.80$40.75--
$480.00Dec 18$42.20$46.10$44.15$53.20 06/30$33.50–$62.55$44.15--
$480.00Jan 15$45.90$49.50$47.70$49.00 07/02$35.75–$66.25$47.70--
$470.00Jul 17$12.50$15.40$13.95$14.40 07/02$11.25–$39.25$13.95150
$470.00Aug 21$27.00$30.90$28.95$35.59 07/01$20.70–$50.05$28.95--
$470.00Sep 18$32.00$36.00$34.00$53.74 06/25$24.50–$53.80$34.00--
$470.00Nov 20$44.60$48.00$46.30$50.65 06/18$35.05–$65.40$46.30--
$470.00Dec 18$47.40$51.50$49.45$53.90 06/23$37.60–$68.55$49.45--
$470.00Jan 15$51.40$54.70$53.05$56.30 06/29$39.90–$72.30$53.05--
$490.00Jul 17$3.10$5.40$4.25$5.97 07/02$4.25–$24.15$4.2555
$490.00Aug 21$17.00$21.00$19.00$17.60 07/02$13.95–$36.75$17.60104
$490.00Sep 18$21.90$26.50$24.20$23.50 07/02$17.30–$40.95$23.50--
$490.00Nov 20$34.70$38.50$36.60$33.30 07/02$27.30–$52.95$34.70--
$490.00Dec 18$37.40$41.30$39.35$45.70 06/30$29.60–$56.80$39.35--
$490.00Jan 15$40.60$44.20$42.40$51.31 06/30$31.90–$60.40$42.40--
$460.00Jul 17$19.50$23.30$21.40$26.30 06/29$15.05–$47.90$21.40--
$460.00Aug 21$33.00$36.90$34.95$58.00 06/25$25.10–$57.35$34.95--
$460.00Sep 18$37.60$41.90$39.75$42.10 06/23$29.05–$61.10$39.75--
$460.00Nov 20$50.00$53.50$51.75$50.00 06/09$39.65–$72.40$50.00--
$460.00Dec 18$53.10$57.00$55.05$58.60 06/23$41.90–$75.30$55.05--
$460.00Jan 15$56.50$59.10$57.80$46.50 06/05$44.85–$78.60$56.5029
$500.00Jul 17$2.00$5.00$3.50$3.00 07/02$3.50–$17.75$3.00243
$500.00Aug 21$12.80$17.20$15.00$13.95 07/02$11.45–$30.70$13.95--
$500.00Sep 18$17.80$22.40$20.10$23.00 06/29$14.45–$35.40$20.10--
$500.00Nov 20$29.80$32.50$31.15$34.00 06/23$24.05–$47.55$31.15--
$500.00Dec 18$33.00$37.10$35.05$43.40 06/30$26.35–$50.70$35.05--
$500.00Jan 15$36.00$40.20$38.10$35.94 07/02$29.15–$55.20$36.00--
$450.00Jul 17$27.30$31.50$29.40$42.30 07/01$19.70–$57.25$29.40--
$450.00Aug 21$39.50$43.50$41.50$46.37 06/29$30.05–$65.30$41.50--
$450.00Sep 18$44.00$48.00$46.00$56.74 06/30$34.10–$68.70$46.00--
$450.00Nov 20$55.70$59.50$57.60$48.30 06/05$44.60–$78.75$55.70--
$450.00Dec 18$59.00$62.50$60.75$45.81 05/22$47.20–$81.70$59.00--
$450.00Jan 15$62.80$65.50$64.15$65.50 06/17$49.55–$85.15$64.15--
$510.00Jul 17$0.05$2.65$1.35$1.70 07/02$1.35–$12.30$1.35--
$510.00Aug 21$9.80$14.00$11.90$10.90 07/02$9.30–$26.00$10.90--
$510.00Sep 18$14.00$18.70$16.35$20.18 06/17$12.10–$30.35$16.35--
$510.00Dec 18$29.00$33.10$31.05$33.50 06/23$23.00–$46.00$31.05--
$510.00Jan 15$32.00$36.10$34.05$41.91 06/30$26.25–$50.10$34.05--
$440.00Jul 17$35.90$40.30$38.10$54.89 06/30$25.45–$66.85$38.10--
$440.00Aug 21$46.40$50.70$48.55$53.77 06/29$35.50–$73.40$48.55--
$440.00Sep 18$50.60$54.80$52.70$75.50 06/25$39.35–$76.30$52.70--
$440.00Jan 15$68.50$71.30$69.90$72.00 06/26$54.70–$91.80$69.90--
$520.00Jul 17$0.00$1.60$0.80$0.88 07/02$0.80–$8.40$0.80--
$520.00Aug 21$7.00$10.80$8.90$7.98 07/02$7.25–$21.35$7.98--
$520.00Sep 18$11.30$15.50$13.40$11.20 07/02$9.80–$25.55$11.30--
$520.00Nov 20$22.00$25.70$23.85$24.00 06/15$18.40–$38.30$23.853
$520.00Dec 18$25.10$29.00$27.05$31.00 06/22$20.30–$41.25$27.05--
$520.00Jan 15$28.50$32.20$30.35$41.20 07/01$23.60–$45.25$30.35--
$430.00Jul 17$45.20$49.50$47.35$64.29 06/30$32.00–$76.20$47.35--
$430.00Aug 21$54.50$58.50$56.50$62.70 06/24$41.60–$81.90$56.50--
$530.00Jul 17$0.10$3.90$2.00$0.45 07/02$1.83–$5.30$0.45--
$530.00Aug 21$4.60$8.80$6.70$6.48 07/02$5.80–$17.45$6.48--
$530.00Sep 18$8.50$13.00$10.75$17.00 07/01$8.20–$21.40$10.75--
$530.00Dec 18$22.00$25.00$23.50$26.10 06/24$17.75–$36.60$23.5033
$420.00Jul 17$55.40$59.30$57.35$72.29 06/18$39.60–$85.70$57.35--
$420.00Aug 21$62.70$66.50$64.60$90.11 06/25$48.15–$90.85$64.60--
$420.00Sep 18$65.10$69.50$67.30$75.50 06/17$51.55–$93.35$67.30--
$420.00Dec 18$78.80$82.50$80.65$78.00 05/08$63.50–$103.60$78.80--
$420.00Jan 15$82.10$84.80$83.45$81.50 07/02$66.00–$106.40$82.10--
$540.00Jul 17$0.00$3.90$1.95$1.59 06/30$1.30–$3.33$1.59--
$540.00Aug 21$3.60$6.00$4.80$7.20 06/30$4.43–$13.65$4.8071
$540.00Sep 18$6.50$10.20$8.35$7.40 07/02$6.85–$17.85$7.40--
$540.00Nov 20$16.00$19.80$17.90$20.15 06/23$13.80–$30.00$17.90--
$540.00Dec 18$19.00$23.30$21.15$23.00 06/23$15.35–$32.55$21.15--
$540.00Jan 15$22.00$25.00$23.50$27.00 06/24$18.45–$36.65$23.50--
$410.00Aug 21$71.20$75.00$73.10$64.60 06/09$55.25–$100.00$71.20--
$550.00Jul 17$0.00$4.80$2.40$1.00 06/30$1.15–$2.55$1.00--
$550.00Aug 21$2.05$5.50$3.78$7.60 07/01$3.78–$11.20$3.78--
$550.00Dec 18$16.50$20.60$18.55$27.90 06/25$13.25–$29.05$18.55--
$400.00Jul 17$75.10$79.00$77.05$62.70 06/12$55.45–$105.05$75.10--
$400.00Sep 18$82.30$86.50$84.40$84.45 07/02$65.60–$110.80$84.40--
$400.00Nov 20$91.40$95.00$93.20$79.50 06/02$74.35–$117.90$91.40--
$400.00Dec 18$93.50$97.00$95.25$76.85 05/20$76.55–$119.60$93.50--
$400.00Jan 15$96.10$99.20$97.65$106.10 06/24$78.90–$122.70$97.65111
$560.00Jul 17$0.00$3.80$1.90$0.05 06/26$1.13–$2.53$0.05--
$560.00Aug 21$0.60$5.00$2.80$6.30 07/01$2.75–$8.50$2.80--
$560.00Sep 18$3.10$7.80$5.45$5.20 06/26$4.60–$11.90$5.20--
$560.00Nov 20$11.20$15.20$13.20$15.33 06/29$10.60–$23.15$13.20--
$560.00Dec 18$14.40$18.00$16.20$17.61 06/23$11.55–$25.40$16.20--
$560.00Jan 15$17.00$20.50$18.75$20.06 06/29$13.30–$29.80$18.75444
$390.00Aug 21$88.40$92.80$90.60$73.20 06/11$70.60–$118.40$88.40--
$390.00Sep 18$90.70$95.00$92.85$85.60 05/12$73.05–$120.15$90.70--
$390.00Nov 20$99.80$103.00$101.40$77.00 06/01$81.50–$126.40$99.80--
$390.00Jan 15$104.30$106.90$105.60$98.95 06/09$85.95–$130.40$104.30--
$570.00Aug 21$0.10$5.00$2.55$5.90 06/25$2.53–$6.25$2.55--
$570.00Sep 18$2.00$6.60$4.30$6.90 06/30$3.35–$9.75$4.30--
$570.00Dec 18$11.70$15.90$13.80$14.40 06/29$9.95–$22.45$13.80--
$380.00Jul 17$94.50$98.70$96.60$97.10 06/24$73.55–$124.75$96.60--
$380.00Sep 18$99.70$104.00$101.85$109.90 06/30$81.25–$129.40$101.85--
$580.00Jul 17$0.00$4.80$2.40$0.65 06/09$0.93–$2.40$0.65--
$580.00Aug 21$0.05$5.00$2.53$3.30 06/26$2.23–$5.05$2.53--
$580.00Sep 18$1.00$5.80$3.40$4.82 07/01$2.70–$8.40$3.40--
$580.00Nov 20$7.80$11.80$9.80$8.35 06/12$7.70–$17.65$8.35--
$580.00Dec 18$10.00$14.10$12.05$13.70 06/23$8.55–$19.90$12.05--
$580.00Jan 15$12.50$16.50$14.50$16.90 06/23$10.60–$24.00$14.5035
$370.00Sep 18$109.00$113.30$111.15$83.40 06/01$89.65–$138.95$109.00--
$370.00Dec 18$117.60$121.50$119.55$130.70 06/22$97.90–$145.20$119.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$10.00$13.60$11.80$14.70 07/02$5.75–$36.80$11.8062
$480.00Aug 21$22.70$26.80$24.75$28.20 07/02$15.90–$43.90$24.75--
$480.00Sep 18$27.50$32.00$29.75$24.30 07/01$19.40–$47.00$27.50--
$480.00Nov 20$37.10$40.50$38.80$52.80 06/11$27.90–$54.50$38.80--
$480.00Jan 15$41.50$44.70$43.10$54.20 06/05$32.50–$58.05$43.10--
$470.00Jul 17$5.00$8.40$6.70$10.20 07/02$3.90–$30.15$6.70--
$470.00Aug 21$18.10$22.30$20.20$22.80 07/02$12.70–$37.65$20.2023
$470.00Sep 18$22.50$26.90$24.70$20.20 07/01$16.05–$41.30$22.50--
$470.00Nov 20$32.00$35.50$33.75$35.00 07/02$23.95–$48.50$33.75--
$470.00Dec 18$34.10$38.00$36.05$28.00 06/25$26.40–$50.50$34.10--
$470.00Jan 15$36.40$40.00$38.20$30.00 06/25$28.70–$52.40$36.40--
$490.00Jul 17$16.00$19.00$17.50$9.00 07/01$8.30–$44.90$16.00--
$490.00Aug 21$28.00$32.20$30.10$22.34 07/01$19.15–$50.95$28.00--
$490.00Sep 18$32.90$37.50$35.20$29.00 07/01$22.60–$53.70$32.90--
$490.00Nov 20$41.90$45.50$43.70$34.32 06/25$31.75–$60.95$41.90--
$490.00Dec 18$44.00$48.00$46.00$48.40 07/02$34.00–$62.55$46.00--
$490.00Jan 15$46.20$49.80$48.00$41.20 06/30$36.65–$64.05$46.20--
$460.00Jul 17$2.40$6.50$4.45$3.69 06/26$2.30–$24.00$3.69--
$460.00Aug 21$14.30$18.30$16.30$18.80 07/02$10.30–$32.10$16.30140
$460.00Sep 18$18.50$22.40$20.45$13.50 06/25$13.20–$35.80$18.50145
$460.00Nov 20$27.40$31.00$29.20$42.40 06/11$21.20–$43.30$29.20--
$460.00Jan 15$32.10$36.00$34.05$43.20 06/05$25.35–$46.45$34.05--
$500.00Jul 17$23.70$27.40$25.55$18.00 06/30$11.80–$53.15$23.70--
$500.00Aug 21$34.50$37.80$36.15$28.20 07/01$23.65–$58.40$34.50--
$500.00Sep 18$38.50$43.30$40.90$33.90 06/30$27.00–$61.00$38.50--
$500.00Nov 20$47.10$51.00$49.05$53.60 06/10$36.20–$67.50$49.05--
$500.00Jan 15$51.70$55.30$53.50$54.85 06/23$41.15–$70.60$53.50--
$450.00Jul 17$0.20$4.90$2.55$3.35 07/02$2.20–$18.85$2.55--
$450.00Aug 21$10.50$14.90$12.70$15.00 07/02$8.15–$26.95$12.7077
$450.00Sep 18$14.50$18.90$16.70$14.95 06/18$11.00–$30.75$14.95--
$450.00Nov 20$23.60$27.40$25.50$18.42 06/25$18.55–$38.05$23.6027
$450.00Dec 18$26.00$30.00$28.00$26.50 06/26$20.20–$39.90$26.50--
$450.00Jan 15$28.00$32.00$30.00$34.70 06/09$22.25–$41.45$30.00--
$510.00Jul 17$32.70$36.90$34.80$27.33 07/01$16.60–$61.65$32.70--
$510.00Jan 15$57.50$61.10$59.30$47.30 06/25$46.05–$77.80$57.50--
$440.00Jul 17$0.05$4.40$2.23$2.20 06/30$1.33–$14.45$2.20--
$440.00Aug 21$7.80$11.90$9.85$12.10 07/02$6.70–$22.20$9.85--
$440.00Sep 18$11.20$16.00$13.60$12.90 06/24$9.30–$26.10$12.90--
$440.00Nov 20$20.70$23.40$22.05$32.90 06/11$15.90–$33.35$22.05--
$440.00Dec 18$22.30$26.50$24.40$19.50 06/30$17.30–$35.00$22.30--
$440.00Jan 15$24.20$27.80$26.00$33.90 06/05$19.10–$36.60$26.00--
$520.00Nov 20$59.50$63.20$61.35$66.30 06/10$46.10–$82.10$61.35--
$520.00Jan 15$64.00$67.70$65.85$52.60 06/25$51.00–$84.60$64.00--
$430.00Jul 17$0.00$4.20$2.10$1.00 06/30$1.02–$11.15$1.00--
$430.00Aug 21$5.50$10.00$7.75$8.00 07/02$4.80–$18.50$7.75--
$430.00Sep 18$8.60$13.20$10.90$9.10 07/02$7.55–$21.95$9.10--
$430.00Nov 20$16.60$20.50$18.55$28.80 06/11$13.00–$29.15$18.55--
$430.00Dec 18$19.00$23.00$21.00$16.40 06/30$14.40–$31.15$19.00--
$430.00Jan 15$21.00$24.50$22.75$21.30 06/17$16.55–$32.20$21.30--
$530.00Aug 21$56.50$60.40$58.45$80.60 06/11$39.40–$83.15$58.45--
$530.00Sep 18$59.50$63.60$61.55$76.40 06/11$43.00–$84.80$61.55--
$420.00Jul 17$0.00$4.80$2.40$1.25 06/29$1.33–$8.40$1.25--
$420.00Aug 21$4.40$7.60$6.00$7.20 07/02$3.50–$15.15$6.00347
$420.00Sep 18$6.50$11.00$8.75$7.20 06/30$6.25–$18.45$7.20--
$420.00Nov 20$13.90$18.00$15.95$24.70 06/11$11.05–$25.40$15.95--
$420.00Dec 18$16.10$20.00$18.05$26.70 06/11$12.75–$27.25$18.05--
$420.00Jan 15$18.10$21.40$19.75$18.30 06/16$14.25–$28.80$18.30--
$540.00Jul 17$61.90$65.30$63.60$81.70 06/12$38.10–$90.85$63.601
$540.00Sep 18$67.50$71.90$69.70$63.20 06/30$49.50–$93.65$67.50--
$540.00Dec 18$76.00$79.70$77.85$97.10 06/11$60.35–$98.75$77.85--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$5.85$0.89--
$410.00Aug 21$2.90$6.40$4.65$5.70 07/02$3.30–$12.05$4.65--
$410.00Sep 18$4.70$9.00$6.85$6.80 06/26$5.20–$14.90$6.80--
$410.00Nov 20$11.50$15.50$13.50$13.76 06/23$9.40–$21.90$13.50--
$410.00Dec 18$13.50$17.50$15.50$15.30 06/23$10.65–$23.45$15.30--
$410.00Jan 15$15.30$19.00$17.15$22.60 06/05$12.25–$24.80$17.15--
$550.00Jul 17$72.10$76.20$74.15$96.70 05/20$46.70–$100.95$74.15--
$400.00Jul 17$0.00$4.80$2.40$0.91 06/30$1.10–$4.15$0.91--
$400.00Aug 21$1.00$5.70$3.35$2.65 06/30$2.83–$9.65$2.6517
$400.00Sep 18$3.90$7.50$5.70$6.30 06/24$4.40–$12.45$5.70--
$400.00Nov 20$9.50$13.20$11.35$18.40 06/11$7.85–$18.55$11.35--
$400.00Dec 18$11.20$15.00$13.10$20.10 06/11$9.15–$20.15$13.10--
$400.00Jan 15$13.50$16.30$14.90$15.20 06/23$10.55–$21.80$14.90--
$560.00Jul 17$81.70$85.60$83.65$106.00 06/02$56.35–$110.75$83.65--
$560.00Sep 18$84.50$89.10$86.80$78.61 06/18$64.00–$111.75$84.50--
$560.00Dec 18$91.00$94.80$92.90$105.20 06/09$73.05–$115.40$92.90--
$390.00Jul 17$0.00$0.80$0.40$0.40 06/29$0.25–$3.53$0.4010
$390.00Aug 21$0.10$5.00$2.55$3.20 06/23$2.15–$7.55$2.55--
$390.00Sep 18$2.75$6.50$4.63$6.80 06/09$3.48–$10.25$4.63--
$390.00Nov 20$7.60$11.50$9.55$9.00 06/26$6.75–$15.85$9.00--
$390.00Dec 18$9.00$13.00$11.00$15.30 06/12$7.50–$17.30$11.00--
$390.00Jan 15$11.10$14.40$12.75$18.10 06/11$9.20–$18.70$12.75--
$570.00Dec 18$99.10$102.80$100.95$113.40 06/09$80.45–$123.95$100.95--
$380.00Jul 17$0.00$1.70$0.85$0.55 06/22$0.45–$2.40$0.55--
$380.00Aug 21$0.10$5.00$2.55$5.40 06/10$2.15–$6.15$2.55--
$380.00Sep 18$1.05$5.50$3.28$3.60 07/02$2.70–$8.10$3.28--
$380.00Dec 18$7.10$11.50$9.30$8.30 06/18$6.95–$14.65$8.30--
$380.00Jan 15$8.40$12.50$10.45$10.90 06/23$7.75–$15.95$10.45--
$580.00Sep 18$102.80$107.50$105.15$122.00 06/12$80.00–$130.80$105.15--
$580.00Jan 15$109.30$111.90$110.60$122.70 06/09$89.75–$133.70$110.60--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.22–$2.40$1.91--
$370.00Aug 21$0.05$5.00$2.53$1.20 07/02$0.95–$4.58$1.20--
$370.00Sep 18$0.25$5.00$2.63$2.94 06/29$2.43–$6.50$2.63--
$370.00Dec 18$5.90$10.00$7.95$6.70 06/22$5.55–$12.40$6.70--
$370.00Jan 15$7.50$10.60$9.05$9.40 07/02$6.90–$13.80$9.05--
$360.00Jul 17$0.00$4.80$2.40$0.53 06/23$0.25–$2.40$0.53--
$360.00Aug 21$0.05$5.00$2.53$1.00 06/26$1.38–$3.25$1.00--
$360.00Sep 18$0.10$5.00$2.55$3.50 05/14$2.30–$5.13$2.55--
$360.00Nov 20$3.50$7.50$5.50$9.40 06/11$3.70–$9.40$5.50--
$360.00Dec 18$4.30$8.60$6.45$8.62 06/04$4.30–$10.40$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 106
Total Puts 62
Put/Call Ratio 0.58
Net Difference 44

Prior's Put/Call Breakdown

Total Calls 98
Total Puts 38
Put/Call Ratio 0.39
Net Difference 60

Prior 7-Day Put/Call Summary

Total Calls 3,536
Total Puts 569
Average Put/Call Ratio 0.48
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