Tour v303
TT
TRANE TECHNOLOGIES P
$472.29 -0.73%
$473.00 (+0.15%)🌙
as of 07/08 07:09 PM
(7/7 19:08) ◀
|
Wednesday, July 8, 2026 (7:09pm)
January 2026
|
▶ (7/9 19:09)
◀ 7/8 19:09 ▶

Option Volume

Detail
ℹ
Current (07/08) 490
Calls: 270 (55%)
Puts: 220 (45%)
Prior (07/07) 168
Calls: 106 (63%)
Puts: 62 (37%)
Current vs Prior +191.67%
Calls: +154.72% (Calls)
Puts: +254.84% (Puts)
Prior 7-Day Total 3,502
Calls: 2,976 (85%)
Puts: 526 (15%)
Prior 7-Day Average 500
Calls: 425 (85%)
Puts: 75 (15%)
Current vs Prior 7-Day Avg -2.06%
Calls: -36.49%
Puts: +192.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $563.8K
Calls: $280.9K (50%)
Puts: $282.9K (50%)
Prior (07/07) $372.9K
Calls: $185.2K (50%)
Puts: $187.7K (50%)
Current vs Prior +51.17%
Calls: +51.66%
Puts: +50.68%
Prior 7-Day Total $3.79M
Calls: $2.77M (73%)
Puts: $1.03M (27%)
Prior 7-Day Average $542.1K
Calls: $395.5K (73%)
Puts: $146.6K (27%)
Current vs Prior 7-Day Avg +3.99%
Calls: -28.98%
Puts: +92.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.81
Prior (07/07) 0.58
Current vs Prior +39.31%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +51.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 3,960
Calls: 3,253 (82%)
Puts: 707 (18%)
Prior (07/07) 4,369
Calls: 3,520 (81%)
Puts: 849 (19%)
Current vs Prior -9.36%
Prior 7-Day Total 20,467
Calls: 12,838 (63%)
Puts: 7,629 (37%)
Prior 7-Day Average 2,923
Calls: 1,834 (63%)
Puts: 1,089 (37%)
Current vs Prior 7-Day Avg +35.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.19% | 11.13%5.19% | 11.13%
Prior 5.41% | 11.29%5.41% | 11.29%
Current vs Prior -4.16% | -1.43%-4.16% | -1.43%
Prior 7-Day Avg 6.18% | 11.48%5.42% | 11.26%
Current vs 7-Day Avg -16.08% | -3.05%-4.21% | -1.20%
Prior 7-Day Eod 5.41% | 11.29%-- | --
Current vs 7-Day Eod -4.16% | -1.43%-- | --
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 14.58% | 11.34%
Calls: 13.19% | 8.13%
Puts: 15.96% | 14.55%
Current vs 7-Day Avg -12.83% | -3.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 192% vs prior - elevated interest. P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (3,253 calls vs 707 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 4.3%, best 3.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2194.0097.60$95.803.8%40.92--
$400.00Aug 2176.0079.00$77.503.9%10.88--
$380.00Jul 1790.6094.80$92.704.5%41.00--
$400.00Jul 1770.7074.30$72.505.0%10.92--
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 0.87, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1790.6094.80$92.704.5%41.00--
$380.00Aug 2194.0097.60$95.803.8%40.92--
$400.00Jul 1770.7074.30$72.505.0%10.92--
$400.00Aug 2176.0079.00$77.503.9%10.88--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1712.7014.40$13.5512.5%20.62--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 306, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2114.7017.80$16.2519.1%370.41104
$500.00Jul 171.102.00$1.5558.1%130.13246
$500.00Aug 2111.0014.30$12.6526.1%110.34108
$550.00Aug 211.306.00$3.65128.8%100.13250
$490.00Jul 172.503.80$3.1541.3%70.2447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2116.0018.70$17.3515.6%1030.39140
$470.00Jul 177.309.20$8.2523.0%1010.45188
$480.00Jul 1712.7014.40$13.5512.5%20.62--
$420.00Aug 214.507.20$5.8546.2%20.17352
$440.00Jul 171.101.95$1.5355.6%10.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 67.0%, max 78.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 2175.5%42.3%78.6%2--
$380.00Jul 17Aug 2168.4%44.0%55.5%8--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.63, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$550.00Aug 21$1.90$18.10$1.909.53$531.90
$490.00$500.00Jul 17$1.60$8.40$1.605.25$491.60
$510.00$530.00Aug 21$4.15$15.85$4.153.82$514.15
$500.00$510.00Aug 21$2.95$7.05$2.952.39$502.95
$480.00$490.00Jul 17$3.05$6.95$3.052.28$483.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$400.00Aug 21$1.72$18.28$1.7210.63$418.28
$400.00$390.00Aug 21$1.18$8.82$1.187.47$398.82
$470.00$440.00Jul 17$6.72$23.28$6.723.46$463.28
$460.00$420.00Aug 21$11.50$28.50$11.502.48$448.50
$480.00$470.00Jul 17$5.30$4.70$5.300.89$474.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 10.76, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$400.00Aug 21$18.30$18.30$1.7010.76$398.30
$400.00$480.00Jul 17$66.30$66.30$13.704.84$466.30
$400.00$490.00Aug 21$61.25$61.25$28.752.13$461.25
$490.00$500.00Aug 21$3.60$3.60$6.400.56$493.60
$480.00$490.00Jul 17$3.05$3.05$6.950.44$483.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Jul 17$5.30$5.30$4.701.13$474.70
$460.00$420.00Aug 21$11.50$11.50$28.500.40$448.50
$470.00$440.00Jul 17$6.72$6.72$23.280.29$463.28
$400.00$390.00Aug 21$1.18$1.18$8.820.13$398.82
$420.00$400.00Aug 21$1.72$1.72$18.280.09$418.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.07, cheapest $3.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$3.1068.4%44.0%
$400.00Jul 17Aug 21$5.0075.5%42.3%
$500.00Jul 17Aug 21$11.1032.1%35.9%
$490.00Jul 17Aug 21$13.1031.7%36.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.18% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$6.20$13.55$19.75$460.25$499.754.18%
$400.00Aug 21$77.50$4.13$81.63$318.37$481.6317.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.65% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$440.00Jul 17$1.55$1.53$3.08$436.92$503.08
$520.00$440.00Jul 17$1.85$1.53$3.38$436.62$523.38
$490.00$440.00Jul 17$3.15$1.53$4.68$435.32$494.68
$550.00$390.00Aug 21$3.65$2.95$6.60$383.40$556.60
$480.00$440.00Jul 17$6.20$1.53$7.73$432.27$487.73
$550.00$400.00Aug 21$3.65$4.13$7.78$392.22$557.78
$530.00$390.00Aug 21$5.55$2.95$8.50$381.50$538.50
$550.00$420.00Aug 21$3.65$5.85$9.50$410.50$559.50
$530.00$400.00Aug 21$5.55$4.13$9.68$390.32$539.68
$500.00$470.00Jul 17$1.55$8.25$9.80$460.20$509.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.23, avg credit $8.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480490/500Jul 17$6.90$3.102.23$473.10$496.90
390/400490/500Aug 21$4.78$5.220.92$395.22$494.78
390/400500/510Aug 21$4.13$5.870.70$395.87$504.13
420/460510/530Aug 21$15.65$24.350.64$444.35$525.65
420/460490/500Aug 21$15.10$24.900.61$444.90$505.10
420/460500/510Aug 21$14.45$25.550.57$445.55$514.45
420/460530/550Aug 21$13.40$26.600.50$446.60$543.40
440/470480/490Jul 17$9.77$20.230.48$460.23$489.77
400/420510/530Aug 21$5.87$14.130.42$414.13$515.87
440/470490/500Jul 17$8.32$21.680.38$461.68$498.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.38, cheapest $0.65)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.65$9.3514.38
$510.00$530.00$550.00Aug 21$2.25$17.757.89
$480.00$490.00$500.00Jul 17$1.45$8.555.90
PUTS (0)
No puts found

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 $-1.40, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$530.001:2Aug 21-$1.40$18.60
$530.00$550.001:2Aug 21-$1.75$18.25
$500.00$520.001:2Jul 17-$2.15$17.85
$480.00$490.001:2Jul 17-$0.10$9.90
$500.00$510.001:2Aug 21-$6.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Aug 21-$2.41$17.59
$400.00$390.001:2Aug 21-$1.77$8.23
$480.00$470.001:2Jul 17-$2.95$7.05
$460.00$420.001:2Aug 21$5.65$34.35
$470.00$440.001:2Jul 17$5.19$24.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.11%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$14.700.413.8%3.11%6.86%37104
$500.00Aug 21$11.000.345.9%2.33%8.20%11108
$510.00Aug 21$8.100.288.0%1.72%9.70%1--
$480.00Jul 17$5.300.381.6%1.12%2.75%1--
$530.00Aug 21$3.900.1912.2%0.83%13.04%1134
$490.00Jul 17$2.500.243.8%0.53%4.28%747
$550.00Aug 21$1.300.1316.4%0.28%16.73%10250
$500.00Jul 17$1.100.135.9%0.23%6.10%13246

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 $460.00 01-15 call last traded $46.50 on 06/05 (now $53.00/$56.50) — try a limit near $53.00. Also watch the $560.00 12-18 call last traded $17.61 on 06/23 (now $14.10/$16.90) — try a limit near $15.50; the $490.00 08-21 call last traded $17.60 on 07/02 (now $14.70/$17.80) — try a limit near $16.25. Most tradeable put: the $460.00 08-21 put last traded $18.80 on 07/02 (now $16.00/$18.70) — try a limit near $17.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$10.00$11.90$10.95$14.40 07/02$10.95–$39.25$10.95--
$470.00Aug 21$24.20$27.50$25.85$35.59 07/01$20.70–$50.05$25.85--
$470.00Sep 18$29.00$32.50$30.75$53.74 06/25$24.50–$53.80$30.75--
$470.00Nov 20$41.50$45.00$43.25$50.65 06/18$35.05–$65.40$43.25--
$470.00Dec 18$44.50$48.20$46.35$53.90 06/23$37.60–$68.55$46.35--
$470.00Jan 15$47.70$50.70$49.20$56.30 06/29$39.90–$72.30$49.20--
$480.00Jul 17$5.30$7.10$6.20$9.20 07/02$6.20–$31.40$6.20--
$480.00Aug 21$19.00$22.50$20.75$30.48 06/30$17.15–$42.70$20.75--
$480.00Sep 18$24.00$27.50$25.75$35.83 06/30$20.95–$47.35$25.75--
$480.00Nov 20$36.50$40.00$38.25$40.75 07/02$30.70–$58.80$38.25--
$480.00Dec 18$39.50$43.30$41.40$53.20 06/30$33.50–$62.55$41.40--
$480.00Jan 15$43.00$46.10$44.55$49.00 07/02$35.75–$66.25$44.55--
$460.00Jul 17$16.70$18.40$17.55$26.30 06/29$15.05–$47.90$17.55--
$460.00Aug 21$29.50$33.10$31.30$58.00 06/25$25.10–$57.35$31.30--
$460.00Sep 18$34.50$37.90$36.20$42.10 06/23$29.05–$61.10$36.20--
$460.00Nov 20$47.10$49.60$48.35$50.00 06/09$39.65–$72.40$48.35--
$460.00Dec 18$49.90$54.00$51.95$58.60 06/23$41.90–$75.30$51.95--
$460.00Jan 15$53.00$56.50$54.75$46.50 06/05$44.85–$78.60$53.0029
$490.00Jul 17$2.50$3.80$3.15$5.97 07/02$3.15–$24.15$3.1547
$490.00Aug 21$14.70$17.80$16.25$17.60 07/02$13.95–$36.75$16.25104
$490.00Sep 18$20.00$23.20$21.60$23.50 07/02$17.30–$40.95$21.60--
$490.00Nov 20$31.90$35.50$33.70$33.30 07/02$27.30–$52.95$33.30--
$490.00Dec 18$35.00$39.10$37.05$45.70 06/30$29.60–$56.80$37.05--
$490.00Jan 15$38.00$42.00$40.00$51.31 06/30$31.90–$60.40$40.00--
$450.00Jul 17$23.50$26.70$25.10$42.30 07/01$19.70–$57.25$25.10--
$450.00Aug 21$36.00$39.30$37.65$46.37 06/29$30.05–$65.30$37.65--
$450.00Sep 18$40.50$44.60$42.55$56.74 06/30$34.10–$68.70$42.55--
$450.00Nov 20$52.70$56.00$54.35$48.30 06/05$44.60–$78.75$52.70--
$450.00Dec 18$55.70$59.50$57.60$45.81 05/22$47.20–$81.70$55.70--
$450.00Jan 15$58.60$61.70$60.15$65.50 06/17$49.55–$85.15$60.15--
$500.00Jul 17$1.10$2.00$1.55$3.00 07/02$1.55–$17.75$1.55246
$500.00Aug 21$11.00$14.30$12.65$13.95 07/02$11.45–$30.70$12.65108
$500.00Sep 18$16.00$19.50$17.75$23.00 06/29$14.45–$35.40$17.75--
$500.00Nov 20$27.60$31.30$29.45$34.00 06/23$24.05–$47.55$29.45--
$500.00Dec 18$30.60$34.40$32.50$43.40 06/30$26.35–$50.70$32.50--
$500.00Jan 15$34.00$37.10$35.55$35.94 07/02$29.15–$55.20$35.55--
$440.00Jul 17$32.10$35.40$33.75$54.89 06/30$25.45–$66.85$33.75--
$440.00Aug 21$43.00$47.20$45.10$53.77 06/29$35.50–$73.40$45.10--
$440.00Sep 18$47.50$51.40$49.45$75.50 06/25$39.35–$76.30$49.45--
$440.00Jan 15$65.00$68.70$66.85$72.00 06/26$54.70–$91.80$66.85--
$510.00Jul 17$0.50$3.90$2.20$1.70 07/02$1.35–$12.30$1.70--
$510.00Aug 21$8.10$11.30$9.70$10.90 07/02$9.30–$26.00$9.70--
$510.00Sep 18$12.50$16.20$14.35$20.18 06/17$12.10–$30.35$14.35--
$510.00Dec 18$27.00$30.60$28.80$33.50 06/23$23.00–$46.00$28.80--
$510.00Jan 15$30.00$33.50$31.75$41.91 06/30$26.25–$50.10$31.75--
$430.00Jul 17$41.40$45.80$43.60$64.29 06/30$32.00–$76.20$43.60--
$430.00Aug 21$50.50$54.50$52.50$62.70 06/24$41.60–$81.90$52.50--
$520.00Jul 17$0.00$3.70$1.85$0.88 07/02$0.80–$8.40$0.88222
$520.00Aug 21$5.60$9.00$7.30$7.98 07/02$7.25–$21.35$7.30--
$520.00Sep 18$10.00$13.60$11.80$11.20 07/02$9.80–$25.55$11.20--
$520.00Nov 20$20.30$23.20$21.75$24.00 06/15$18.40–$38.30$21.75--
$520.00Dec 18$23.50$27.40$25.45$31.00 06/22$20.30–$41.25$25.45--
$520.00Jan 15$26.50$30.10$28.30$41.20 07/01$23.60–$45.25$28.30--
$420.00Jul 17$51.00$55.50$53.25$72.29 06/18$39.60–$85.70$53.25--
$420.00Aug 21$58.90$62.00$60.45$90.11 06/25$48.15–$90.85$60.45--
$420.00Sep 18$61.60$66.40$64.00$75.50 06/17$51.55–$93.35$64.00--
$420.00Dec 18$75.10$78.90$77.00$78.00 05/08$63.50–$103.60$77.00--
$420.00Jan 15$78.00$81.30$79.65$81.50 07/02$66.00–$106.40$79.65--
$530.00Jul 17$0.00$4.80$2.40$0.45 07/02$1.83–$5.30$0.45--
$530.00Aug 21$3.90$7.20$5.55$6.48 07/02$5.55–$17.45$5.55134
$530.00Sep 18$8.00$11.20$9.60$17.00 07/01$8.20–$21.40$9.60--
$530.00Dec 18$20.50$23.20$21.85$26.10 06/24$17.75–$36.60$21.85--
$410.00Aug 21$67.00$70.40$68.70$64.60 06/09$55.25–$100.00$67.00--
$540.00Jul 17$0.00$4.00$2.00$1.59 06/30$1.30–$3.33$1.59--
$540.00Aug 21$2.25$6.90$4.58$7.20 06/30$4.43–$13.65$4.58--
$540.00Sep 18$5.70$8.70$7.20$7.40 07/02$6.85–$17.85$7.2088
$540.00Nov 20$16.10$17.70$16.90$20.15 06/23$13.80–$30.00$16.90--
$540.00Dec 18$17.50$21.80$19.65$23.00 06/23$15.35–$32.55$19.65--
$540.00Jan 15$20.50$23.30$21.90$27.00 06/24$18.45–$36.65$21.90--
$400.00Jul 17$70.70$74.30$72.50$62.70 06/12$55.45–$105.05$70.70--
$400.00Sep 18$78.20$83.00$80.60$84.45 07/02$65.60–$110.80$80.60--
$400.00Nov 20$87.50$90.50$89.00$79.50 06/02$74.35–$117.90$87.50--
$400.00Dec 18$89.60$93.90$91.75$76.85 05/20$76.55–$119.60$89.60--
$400.00Jan 15$92.40$95.40$93.90$106.10 06/24$78.90–$122.70$93.90--
$550.00Jul 17$0.05$4.80$2.42$1.00 06/30$1.15–$2.55$1.00--
$550.00Aug 21$1.30$6.00$3.65$7.60 07/01$3.65–$11.20$3.65250
$550.00Dec 18$15.30$18.10$16.70$27.90 06/25$13.25–$29.05$16.70--
$390.00Aug 21$84.60$89.10$86.85$73.20 06/11$70.60–$118.40$84.60--
$390.00Sep 18$86.90$91.40$89.15$85.60 05/12$73.05–$120.15$86.90--
$390.00Nov 20$95.40$98.50$96.95$77.00 06/01$81.50–$126.40$95.40--
$390.00Jan 15$99.80$103.90$101.85$98.95 06/09$85.95–$130.40$99.80--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.13–$2.53$0.05--
$560.00Aug 21$0.30$4.60$2.45$6.30 07/01$2.45–$8.50$2.45--
$560.00Sep 18$2.95$6.00$4.47$5.20 06/26$4.47–$11.90$4.47--
$560.00Nov 20$11.60$14.50$13.05$15.33 06/29$10.60–$23.15$13.05--
$560.00Dec 18$14.10$16.90$15.50$17.61 06/23$11.55–$25.40$15.5031
$560.00Jan 15$15.50$17.90$16.70$20.06 06/29$13.30–$29.80$16.70--
$380.00Jul 17$90.60$94.80$92.70$97.10 06/24$73.55–$124.75$92.70--
$380.00Sep 18$95.70$100.30$98.00$109.90 06/30$81.25–$129.40$98.00--
$570.00Aug 21$0.05$5.00$2.53$5.90 06/25$2.53–$6.25$2.53--
$570.00Sep 18$2.25$5.00$3.63$6.90 06/30$3.35–$9.75$3.63--
$570.00Dec 18$11.70$14.00$12.85$14.40 06/29$9.95–$22.45$12.85--
$370.00Sep 18$105.00$109.40$107.20$83.40 06/01$89.65–$138.95$105.00--
$370.00Dec 18$113.50$117.30$115.40$130.70 06/22$97.90–$145.20$115.40--
$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$1.70$5.10$3.40$4.82 07/01$2.70–$8.40$3.40--
$580.00Nov 20$7.30$11.00$9.15$8.35 06/12$7.70–$17.65$8.35--
$580.00Dec 18$9.30$13.50$11.40$13.70 06/23$8.55–$19.90$11.40--
$580.00Jan 15$11.60$14.70$13.15$16.90 06/23$10.60–$24.00$13.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$7.30$9.20$8.25$10.20 07/02$3.90–$30.15$8.25188
$470.00Aug 21$20.50$23.00$21.75$22.80 07/02$12.70–$37.65$21.75--
$470.00Sep 18$24.50$28.00$26.25$20.20 07/01$16.05–$41.30$24.50--
$470.00Nov 20$33.40$37.50$35.45$35.00 07/02$23.95–$48.50$35.00--
$470.00Dec 18$36.10$40.00$38.05$28.00 06/25$26.40–$50.50$36.10--
$470.00Jan 15$38.00$41.70$39.85$30.00 06/25$28.70–$52.40$38.00--
$480.00Jul 17$12.70$14.40$13.55$14.70 07/02$5.75–$36.80$13.55--
$480.00Aug 21$25.30$28.10$26.70$28.20 07/02$15.90–$43.90$26.70--
$480.00Sep 18$29.50$33.00$31.25$24.30 07/01$19.40–$47.00$29.50--
$480.00Nov 20$38.80$42.50$40.65$52.80 06/11$27.90–$54.50$40.65--
$480.00Jan 15$43.00$46.50$44.75$54.20 06/05$32.50–$58.05$44.75--
$460.00Jul 17$4.20$5.60$4.90$3.69 06/26$2.30–$24.00$4.20--
$460.00Aug 21$16.00$18.70$17.35$18.80 07/02$10.30–$32.10$17.35140
$460.00Sep 18$20.60$22.90$21.75$13.50 06/25$13.20–$35.80$20.60--
$460.00Nov 20$30.00$33.00$31.50$42.40 06/11$21.20–$43.30$31.50--
$460.00Jan 15$34.20$36.60$35.40$43.20 06/05$25.35–$46.45$35.40--
$490.00Jul 17$19.20$22.90$21.05$9.00 07/01$8.30–$44.90$19.20--
$490.00Aug 21$31.00$33.80$32.40$22.34 07/01$19.15–$50.95$31.00--
$490.00Sep 18$35.50$38.60$37.05$29.00 07/01$22.60–$53.70$35.50--
$490.00Nov 20$44.10$48.00$46.05$34.32 06/25$31.75–$60.95$44.10--
$490.00Dec 18$46.00$50.40$48.20$48.40 07/02$34.00–$62.55$48.20--
$490.00Jan 15$48.30$51.90$50.10$41.20 06/30$36.65–$64.05$48.30--
$450.00Jul 17$2.20$3.30$2.75$3.35 07/02$2.20–$18.85$2.75--
$450.00Aug 21$12.40$15.00$13.70$15.00 07/02$8.15–$26.95$13.70--
$450.00Sep 18$16.00$19.60$17.80$14.95 06/18$11.00–$30.75$16.00--
$450.00Nov 20$25.20$28.10$26.65$18.42 06/25$18.55–$38.05$25.20--
$450.00Dec 18$27.40$31.50$29.45$26.50 06/26$20.20–$39.90$27.40--
$450.00Jan 15$29.50$33.20$31.35$34.70 06/09$22.25–$41.45$31.35--
$500.00Jul 17$27.10$31.30$29.20$18.00 06/30$11.80–$53.15$27.10--
$500.00Aug 21$36.80$41.30$39.05$28.20 07/01$23.65–$58.40$36.80--
$500.00Sep 18$41.10$44.40$42.75$33.90 06/30$27.00–$61.00$41.10--
$500.00Nov 20$50.70$53.40$52.05$53.60 06/10$36.20–$67.50$52.05--
$500.00Jan 15$53.50$57.10$55.30$54.85 06/23$41.15–$70.60$54.85--
$440.00Jul 17$1.10$1.95$1.53$2.20 06/30$1.33–$14.45$1.53--
$440.00Aug 21$8.60$11.90$10.25$12.10 07/02$6.70–$22.20$10.25--
$440.00Sep 18$13.50$15.70$14.60$12.90 06/24$9.30–$26.10$13.50--
$440.00Nov 20$22.40$25.00$23.70$32.90 06/11$15.90–$33.35$23.70--
$440.00Dec 18$23.40$27.50$25.45$19.50 06/30$17.30–$35.00$23.40--
$440.00Jan 15$25.00$29.00$27.00$33.90 06/05$19.10–$36.60$27.00--
$510.00Jul 17$36.10$40.50$38.30$27.33 07/01$16.60–$61.65$36.10--
$510.00Jan 15$60.00$63.60$61.80$47.30 06/25$46.05–$77.80$60.00--
$430.00Jul 17$0.55$2.85$1.70$1.00 06/30$1.02–$11.15$1.00--
$430.00Aug 21$6.80$9.80$8.30$8.00 07/02$4.80–$18.50$8.00--
$430.00Sep 18$9.50$13.30$11.40$9.10 07/02$7.55–$21.95$9.50--
$430.00Nov 20$17.40$21.50$19.45$28.80 06/11$13.00–$29.15$19.45--
$430.00Dec 18$20.20$24.00$22.10$16.40 06/30$14.40–$31.15$20.20--
$430.00Jan 15$22.40$25.50$23.95$21.30 06/17$16.55–$32.20$22.40--
$520.00Nov 20$63.60$66.50$65.05$66.30 06/10$46.10–$82.10$65.05--
$520.00Jan 15$66.50$70.10$68.30$52.60 06/25$51.00–$84.60$66.50--
$420.00Jul 17$0.00$4.80$2.40$1.25 06/29$1.33–$8.40$1.25--
$420.00Aug 21$4.50$7.20$5.85$7.20 07/02$3.50–$15.15$5.85352
$420.00Sep 18$7.00$11.50$9.25$7.20 06/30$6.25–$18.45$7.20--
$420.00Nov 20$16.10$18.50$17.30$24.70 06/11$11.05–$25.40$17.30--
$420.00Dec 18$17.10$21.00$19.05$26.70 06/11$12.75–$27.25$19.05--
$420.00Jan 15$19.50$22.30$20.90$18.30 06/16$14.25–$28.80$19.50--
$530.00Aug 21$59.60$64.00$61.80$80.60 06/11$39.40–$83.15$61.80--
$530.00Sep 18$62.50$66.90$64.70$76.40 06/11$43.00–$84.80$64.70--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$5.85$0.89--
$410.00Aug 21$3.10$7.10$5.10$5.70 07/02$3.30–$12.05$5.10--
$410.00Sep 18$5.00$9.60$7.30$6.80 06/26$5.20–$14.90$6.80--
$410.00Nov 20$12.50$15.70$14.10$13.76 06/23$9.40–$21.90$13.76--
$410.00Dec 18$14.40$18.00$16.20$15.30 06/23$10.65–$23.45$15.30--
$410.00Jan 15$16.20$19.60$17.90$22.60 06/05$12.25–$24.80$17.90--
$540.00Jul 17$65.50$70.00$67.75$81.70 06/12$38.10–$90.85$67.75--
$540.00Sep 18$71.30$75.00$73.15$63.20 06/30$49.50–$93.65$71.30--
$540.00Dec 18$79.00$83.10$81.05$97.10 06/11$60.35–$98.75$81.05--
$400.00Jul 17$0.00$3.70$1.85$0.91 06/30$1.10–$4.15$0.91--
$400.00Aug 21$2.45$5.80$4.13$2.65 06/30$2.83–$9.65$2.6518
$400.00Sep 18$3.80$8.00$5.90$6.30 06/24$4.40–$12.45$5.90--
$400.00Nov 20$11.30$13.40$12.35$18.40 06/11$7.85–$18.55$12.35--
$400.00Dec 18$11.90$15.50$13.70$20.10 06/11$9.15–$20.15$13.70--
$400.00Jan 15$13.50$16.80$15.15$15.20 06/23$10.55–$21.80$15.15--
$550.00Jul 17$75.70$80.00$77.85$96.70 05/20$46.70–$100.95$77.85--
$390.00Jul 17$0.00$0.80$0.40$0.40 06/29$0.25–$3.53$0.40--
$390.00Aug 21$1.10$4.80$2.95$3.20 06/23$2.15–$7.55$2.959
$390.00Sep 18$2.85$5.50$4.18$6.80 06/09$3.48–$10.25$4.18--
$390.00Nov 20$9.30$11.30$10.30$9.00 06/26$6.75–$15.85$9.30--
$390.00Dec 18$9.80$14.00$11.90$15.30 06/12$7.50–$17.30$11.90--
$390.00Jan 15$11.10$14.90$13.00$18.10 06/11$9.20–$18.70$13.00--
$560.00Jul 17$85.60$90.00$87.80$106.00 06/02$56.35–$110.75$87.80--
$560.00Sep 18$88.50$92.40$90.45$78.61 06/18$64.00–$111.75$88.50--
$560.00Dec 18$95.30$98.50$96.90$105.20 06/09$73.05–$115.40$96.90--
$380.00Jul 17$0.00$0.70$0.35$0.55 06/22$0.35–$2.40$0.35--
$380.00Aug 21$0.10$4.40$2.25$5.40 06/10$2.15–$6.15$2.25--
$380.00Sep 18$1.10$5.90$3.50$3.60 07/02$2.70–$8.10$3.50--
$380.00Dec 18$7.80$11.20$9.50$8.30 06/18$6.95–$14.65$8.30--
$380.00Jan 15$9.20$12.70$10.95$10.90 06/23$7.75–$15.95$10.90--
$570.00Dec 18$103.50$107.00$105.25$113.40 06/09$80.45–$123.95$105.25--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.22–$2.40$1.91--
$370.00Aug 21$0.05$4.10$2.07$1.20 07/02$0.95–$4.58$1.20--
$370.00Sep 18$0.35$5.00$2.68$2.94 06/29$2.43–$6.50$2.68--
$370.00Dec 18$6.20$10.50$8.35$6.70 06/22$5.55–$12.40$6.70--
$370.00Jan 15$7.50$11.30$9.40$9.40 07/02$6.90–$13.80$9.40--
$580.00Sep 18$106.40$111.00$108.70$122.00 06/12$80.00–$130.80$108.70--
$580.00Jan 15$112.50$116.30$114.40$122.70 06/09$89.75–$133.70$114.40--
$360.00Jul 17$0.00$4.80$2.40$0.53 06/23$0.25–$2.40$0.53--
$360.00Aug 21$0.05$4.70$2.38$1.00 06/26$1.38–$3.25$1.00--
$360.00Sep 18$0.35$5.00$2.68$3.50 05/14$2.30–$5.13$2.68--
$360.00Nov 20$4.00$7.50$5.75$9.40 06/11$3.70–$9.40$5.75--
$360.00Dec 18$4.80$9.00$6.90$8.62 06/04$4.30–$10.40$6.90--

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 270
Total Puts 220
Put/Call Ratio 0.81
Net Difference 50

Prior's Put/Call Breakdown

Total Calls 106
Total Puts 62
Put/Call Ratio 0.58
Net Difference 44

Prior 7-Day Put/Call Summary

Total Calls 2,976
Total Puts 526
Average Put/Call Ratio 0.54
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