Tour v308
TT
TRANE TECHNOLOGIES P
$472.00 -0.06%
$472.22 (+0.05%)🌙
as of 07/09 07:09 PM
(7/8 19:09) ◀
|
Thursday, July 9, 2026 (7:09pm)
January 2026
|
▶ (7/10 19:10)
◀ 7/9 19:09 ▶

Option Volume

Detail
ℹ
Current (07/09) 449
Calls: 212 (47%)
Puts: 237 (53%)
Prior (07/08) 490
Calls: 270 (55%)
Puts: 220 (45%)
Current vs Prior -8.37%
Calls: -21.48% (Calls)
Puts: +7.73% (Puts)
Prior 7-Day Total 3,664
Calls: 2,981 (81%)
Puts: 683 (19%)
Prior 7-Day Average 523
Calls: 425 (81%)
Puts: 97 (19%)
Current vs Prior 7-Day Avg -14.22%
Calls: -50.22%
Puts: +142.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $456.9K
Calls: $219.8K (48%)
Puts: $237.1K (52%)
Prior (07/08) $563.8K
Calls: $280.9K (50%)
Puts: $282.9K (50%)
Current vs Prior -18.96%
Calls: -21.75%
Puts: -16.18%
Prior 7-Day Total $3.97M
Calls: $2.74M (69%)
Puts: $1.22M (31%)
Prior 7-Day Average $566.9K
Calls: $392.0K (69%)
Puts: $174.9K (31%)
Current vs Prior 7-Day Avg -19.40%
Calls: -43.93%
Puts: +35.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.12
Prior (07/08) 0.81
Current vs Prior +37.20%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +80.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 5,196
Calls: 3,027 (58%)
Puts: 2,169 (42%)
Prior (07/08) 3,960
Calls: 3,253 (82%)
Puts: 707 (18%)
Current vs Prior +31.21%
Prior 7-Day Total 21,851
Calls: 14,693 (67%)
Puts: 7,158 (33%)
Prior 7-Day Average 3,121
Calls: 2,099 (67%)
Puts: 1,022 (33%)
Current vs Prior 7-Day Avg +66.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.79% | 11.08%4.79% | 11.08%
Prior 5.19% | 11.13%5.19% | 11.13%
Current vs Prior -7.70% | -0.41%-7.70% | -0.41%
Prior 7-Day Avg 5.93% | 11.36%5.34% | 11.22%
Current vs 7-Day Avg -19.23% | -2.42%-10.33% | -1.22%
Prior 7-Day Eod 5.19% | 11.13%-- | --
Current vs 7-Day Eod -7.70% | -0.41%-- | --
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 12.71% | 10.97%
Calls: 11.39% | 7.65%
Puts: 14.02% | 14.29%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio rising 37% - increased hedging/bearish positioning. Rising open interest (up 31%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 0.64, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2129.0033.10$31.0513.2%10.6121
$470.00Jul 178.8011.00$9.9022.2%10.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1718.8022.50$20.6517.9%20.7614
$480.00Jul 1711.4014.00$12.7020.5%10.6261

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 244, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 174.207.10$5.6551.3%70.38264
$490.00Jul 171.605.00$3.30103.0%50.2441
$550.00Jul 170.103.70$1.90189.5%20.09--
$470.00Jul 178.8011.00$9.9022.2%10.56--
$540.00Jul 170.003.50$1.75200.0%10.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 172.055.20$3.6386.8%1000.27545
$460.00Aug 2115.0018.00$16.5018.2%1000.39240
$440.00Jul 170.153.20$1.68181.5%170.12426
$490.00Jul 1718.8022.50$20.6517.9%20.7614
$420.00Aug 214.006.70$5.3550.5%20.16354

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. 9 found (best R:R 31.26, avg 5.62)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$540.00Jul 17$1.55$48.45$1.5531.26$491.55
$480.00$490.00Jul 17$2.35$7.65$2.353.26$482.35
$460.00$520.00Aug 21$23.40$36.60$23.401.56$483.40
$470.00$480.00Jul 17$4.25$5.75$4.251.35$474.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Jul 17$1.93$8.07$1.934.18$458.07
$450.00$430.00Aug 21$4.80$15.20$4.803.17$445.20
$430.00$420.00Aug 21$2.50$7.50$2.503.00$427.50
$460.00$450.00Aug 21$3.85$6.15$3.851.60$456.15
$480.00$460.00Jul 17$9.07$10.93$9.071.21$470.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.88, avg 0.80)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Jul 17$4.25$4.25$5.750.74$474.25
$460.00$520.00Aug 21$23.40$23.40$36.600.64$483.40
$480.00$490.00Jul 17$2.35$2.35$7.650.31$482.35
$490.00$540.00Jul 17$1.55$1.55$48.450.03$491.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Jul 17$7.95$7.95$2.053.88$482.05
$480.00$460.00Jul 17$9.07$9.07$10.930.83$470.93
$460.00$450.00Aug 21$3.85$3.85$6.150.63$456.15
$430.00$420.00Aug 21$2.50$2.50$7.500.33$427.50
$450.00$430.00Aug 21$4.80$4.80$15.200.32$445.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.91, cheapest $10.95)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$10.9532.0%35.0%
$460.00Jul 17Aug 21$12.8730.8%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.89% of stock, avg 6.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$5.65$12.70$18.35$461.65$498.353.89%
$490.00Jul 17$3.30$20.65$23.95$466.05$513.955.07%
$460.00Aug 21$31.05$16.50$47.55$412.45$507.5510.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.73% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Jul 17$1.75$1.70$3.45$446.55$543.45
$540.00$440.00Jul 17$1.75$1.68$3.43$436.57$543.43
$550.00$450.00Jul 17$1.90$1.70$3.60$446.40$553.60
$550.00$440.00Jul 17$1.90$1.68$3.58$436.42$553.58
$490.00$450.00Jul 17$3.30$1.70$5.00$445.00$495.00
$490.00$440.00Jul 17$3.30$1.68$4.98$435.02$494.98
$540.00$460.00Jul 17$1.75$3.63$5.38$454.62$545.38
$550.00$460.00Jul 17$1.90$3.63$5.53$454.47$555.53
$490.00$460.00Jul 17$3.30$3.63$6.93$453.07$496.93
$480.00$440.00Jul 17$5.65$1.68$7.33$432.67$487.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.62, avg credit $13.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Jul 17$6.18$3.821.62$453.82$476.18
430/450460/520Aug 21$28.20$31.800.89$421.80$488.20
420/430460/520Aug 21$25.90$34.100.76$404.10$485.90
450/460480/490Jul 17$4.28$5.720.75$455.72$484.28
460/480490/540Jul 17$10.62$39.380.27$469.38$500.62
450/460490/540Jul 17$3.48$46.520.07$456.52$493.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.26, cheapest $1.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Jul 17$1.90$8.104.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Jul 17$1.91$8.094.24

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 $-0.20, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$540.001:2Jul 17-$0.20$49.80
$480.00$490.001:2Jul 17-$0.95$9.05
$470.00$480.001:2Jul 17-$1.40$8.60
$540.00$550.001:2Jul 17-$2.05$7.95
$460.00$520.001:2Aug 21$15.75$44.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$430.001:2Aug 21-$3.05$16.95
$450.00$440.001:2Jul 17-$1.66$8.34
$430.00$420.001:2Aug 21-$2.85$7.15
$490.00$480.001:2Jul 17-$4.75$5.25
$460.00$450.001:2Aug 21-$8.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.17%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Aug 21$5.500.2410.2%1.17%11.33%1312
$480.00Jul 17$4.200.381.7%0.89%2.58%7264
$490.00Jul 17$1.600.243.8%0.34%4.15%541
$550.00Jul 17$0.100.0916.5%0.02%16.55%2--

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 08-21 call last traded $58.00 on 06/25 (now $29.00/$33.10) — try a limit near $31.05. Also watch the $580.00 01-15 call last traded $16.90 on 06/23 (now $11.40/$15.00) — try a limit near $13.20; the $520.00 09-18 call last traded $11.20 on 07/02 (now $9.50/$13.60) — try a limit near $11.20. Most tradeable put: the $460.00 09-18 put last traded $13.50 on 06/25 (now $20.00/$22.70) — try a limit near $20.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$8.80$11.00$9.90$14.40 07/02$9.90–$39.25$9.90--
$470.00Aug 21$23.50$28.00$25.75$35.59 07/01$20.70–$50.05$25.75--
$470.00Sep 18$28.50$32.90$30.70$53.74 06/25$24.50–$53.80$30.70--
$470.00Nov 20$40.80$45.30$43.05$50.65 06/18$35.05–$65.40$43.05--
$470.00Dec 18$44.50$48.50$46.50$53.90 06/23$37.60–$68.55$46.50--
$470.00Jan 15$47.00$50.30$48.65$56.30 06/29$39.90–$72.30$48.65--
$480.00Jul 17$4.20$7.10$5.65$9.20 07/02$5.65–$31.40$5.65264
$480.00Aug 21$19.60$23.00$21.30$30.48 06/30$17.15–$42.70$21.30--
$480.00Sep 18$24.60$28.50$26.55$35.83 06/30$20.95–$47.35$26.55--
$480.00Nov 20$35.90$40.50$38.20$40.75 07/02$30.70–$58.80$38.20--
$480.00Dec 18$39.00$43.50$41.25$53.20 06/30$33.50–$62.55$41.25--
$480.00Jan 15$42.00$46.40$44.20$49.00 07/02$35.75–$66.25$44.20--
$460.00Jul 17$14.70$19.50$17.10$26.30 06/29$15.05–$47.90$17.10--
$460.00Aug 21$29.00$33.10$31.05$58.00 06/25$25.10–$57.35$31.0521
$460.00Sep 18$34.00$38.90$36.45$42.10 06/23$29.05–$61.10$36.45--
$460.00Nov 20$46.00$50.50$48.25$50.00 06/09$39.65–$72.40$48.25--
$460.00Dec 18$49.10$54.00$51.55$58.60 06/23$41.90–$75.30$51.55--
$460.00Jan 15$53.50$55.50$54.50$46.50 06/05$44.85–$78.60$53.50--
$490.00Jul 17$1.60$5.00$3.30$5.97 07/02$3.15–$24.15$3.3041
$490.00Aug 21$14.20$19.00$16.60$17.60 07/02$13.95–$36.75$16.60--
$490.00Sep 18$19.20$24.00$21.60$23.50 07/02$17.30–$40.95$21.60--
$490.00Nov 20$31.30$36.00$33.65$33.30 07/02$27.30–$52.95$33.30--
$490.00Dec 18$34.50$37.90$36.20$45.70 06/30$29.60–$56.80$36.20--
$490.00Jan 15$37.50$41.50$39.50$51.31 06/30$31.90–$60.40$39.50--
$450.00Jul 17$22.70$26.90$24.80$42.30 07/01$19.70–$57.25$24.80--
$450.00Aug 21$35.50$40.40$37.95$46.37 06/29$30.05–$65.30$37.95--
$450.00Sep 18$40.00$44.90$42.45$56.74 06/30$34.10–$68.70$42.45--
$450.00Nov 20$51.50$56.40$53.95$48.30 06/05$44.60–$78.75$51.50--
$450.00Dec 18$55.00$59.50$57.25$45.81 05/22$47.20–$81.70$55.00--
$450.00Jan 15$58.00$62.30$60.15$65.50 06/17$49.55–$85.15$60.15--
$500.00Jul 17$0.05$4.10$2.07$3.00 07/02$1.55–$17.75$2.07--
$500.00Aug 21$10.60$15.40$13.00$13.95 07/02$11.45–$30.70$13.00--
$500.00Sep 18$15.50$20.40$17.95$23.00 06/29$14.45–$35.40$17.95--
$500.00Nov 20$27.00$31.50$29.25$34.00 06/23$24.05–$47.55$29.25--
$500.00Dec 18$30.20$33.80$32.00$43.40 06/30$26.35–$50.70$32.00--
$500.00Jan 15$33.50$37.10$35.30$35.94 07/02$29.15–$55.20$35.30--
$440.00Jul 17$31.10$36.00$33.55$54.89 06/30$25.45–$66.85$33.55--
$440.00Aug 21$42.50$47.30$44.90$53.77 06/29$35.50–$73.40$44.90--
$440.00Sep 18$46.50$51.40$48.95$75.50 06/25$39.35–$76.30$48.95--
$440.00Jan 15$64.00$67.70$65.85$72.00 06/26$54.70–$91.80$65.85--
$510.00Jul 17$0.00$2.60$1.30$1.70 07/02$1.30–$12.30$1.30--
$510.00Aug 21$7.60$12.50$10.05$10.90 07/02$9.30–$26.00$10.05--
$510.00Sep 18$12.20$15.80$14.00$20.18 06/17$12.10–$30.35$14.00--
$510.00Dec 18$26.60$30.10$28.35$33.50 06/23$23.00–$46.00$28.35--
$510.00Jan 15$29.50$33.80$31.65$41.91 06/30$26.25–$50.10$31.65--
$430.00Jul 17$40.90$45.50$43.20$64.29 06/30$32.00–$76.20$43.20--
$430.00Aug 21$50.00$54.20$52.10$62.70 06/24$41.60–$81.90$52.10--
$520.00Jul 17$0.00$3.10$1.55$0.88 07/02$0.80–$8.40$0.88--
$520.00Aug 21$5.50$9.80$7.65$7.98 07/02$7.25–$21.35$7.65312
$520.00Sep 18$9.50$13.60$11.55$11.20 07/02$9.80–$25.55$11.2039
$520.00Nov 20$20.30$23.70$22.00$24.00 06/15$18.40–$38.30$22.00--
$520.00Dec 18$23.00$27.30$25.15$31.00 06/22$20.30–$41.25$25.15--
$520.00Jan 15$26.00$29.60$27.80$41.20 07/01$23.60–$45.25$27.80--
$420.00Jul 17$50.50$55.40$52.95$72.29 06/18$39.60–$85.70$52.95--
$420.00Aug 21$58.00$62.10$60.05$90.11 06/25$48.15–$90.85$60.05--
$420.00Sep 18$61.50$66.00$63.75$75.50 06/17$51.55–$93.35$63.75--
$420.00Dec 18$74.20$79.00$76.60$78.00 05/08$63.50–$103.60$76.60--
$420.00Jan 15$77.00$81.30$79.15$81.50 07/02$66.00–$106.40$79.15--
$530.00Jul 17$0.00$4.80$2.40$0.45 07/02$1.83–$5.30$0.45--
$530.00Aug 21$3.50$7.70$5.60$6.48 07/02$5.55–$17.45$5.60--
$530.00Sep 18$7.20$10.60$8.90$17.00 07/01$8.20–$21.40$8.90249
$530.00Dec 18$20.00$23.70$21.85$26.10 06/24$17.75–$36.60$21.85--
$410.00Aug 21$66.50$70.60$68.55$64.60 06/09$55.25–$100.00$66.50--
$540.00Jul 17$0.00$3.50$1.75$1.59 06/30$1.30–$3.33$1.59--
$540.00Aug 21$1.80$6.50$4.15$7.20 06/30$4.15–$13.65$4.15--
$540.00Sep 18$6.40$10.00$8.20$7.40 07/02$6.85–$17.85$7.4086
$540.00Nov 20$14.40$19.00$16.70$20.15 06/23$13.80–$30.00$16.70--
$540.00Dec 18$17.20$21.00$19.10$23.00 06/23$15.35–$32.55$19.10--
$540.00Jan 15$20.00$24.60$22.30$27.00 06/24$18.45–$36.65$22.30--
$400.00Jul 17$70.10$75.00$72.55$62.70 06/12$55.45–$105.05$70.10--
$400.00Sep 18$77.80$82.50$80.15$84.45 07/02$65.60–$110.80$80.15--
$400.00Nov 20$86.80$91.00$88.90$79.50 06/02$74.35–$117.90$86.80--
$400.00Dec 18$88.60$93.50$91.05$76.85 05/20$76.55–$119.60$88.60--
$400.00Jan 15$91.50$96.40$93.95$106.10 06/24$78.90–$122.70$93.95--
$550.00Jul 17$0.10$3.70$1.90$1.00 06/30$1.15–$2.55$1.00--
$550.00Aug 21$1.70$5.00$3.35$7.60 07/01$3.35–$11.20$3.35--
$550.00Dec 18$14.90$18.50$16.70$27.90 06/25$13.25–$29.05$16.70--
$390.00Aug 21$84.10$89.00$86.55$73.20 06/11$70.60–$118.40$84.10--
$390.00Sep 18$86.60$91.00$88.80$85.60 05/12$73.05–$120.15$86.60--
$390.00Nov 20$94.80$99.00$96.90$77.00 06/01$81.50–$126.40$94.80--
$390.00Jan 15$99.10$103.90$101.50$98.95 06/09$85.95–$130.40$99.10--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.13–$2.53$0.05--
$560.00Aug 21$0.05$4.80$2.42$6.30 07/01$2.42–$8.50$2.42--
$560.00Sep 18$2.35$7.00$4.68$5.20 06/26$4.47–$11.90$4.68--
$560.00Nov 20$10.30$14.50$12.40$15.33 06/29$10.60–$23.15$12.40--
$560.00Dec 18$12.60$16.80$14.70$17.61 06/23$11.55–$25.40$14.70--
$560.00Jan 15$15.00$18.00$16.50$20.06 06/29$13.30–$29.80$16.50--
$380.00Jul 17$90.20$94.80$92.50$97.10 06/24$73.55–$124.75$92.50--
$380.00Sep 18$95.10$100.00$97.55$109.90 06/30$81.25–$129.40$97.55--
$570.00Aug 21$0.05$5.00$2.53$5.90 06/25$2.53–$6.25$2.53--
$570.00Sep 18$1.35$6.00$3.68$6.90 06/30$3.35–$9.75$3.68--
$570.00Dec 18$10.70$15.10$12.90$14.40 06/29$9.95–$22.45$12.90--
$370.00Sep 18$104.60$109.50$107.05$83.40 06/01$89.65–$138.95$104.60--
$370.00Dec 18$113.00$117.50$115.25$130.70 06/22$97.90–$145.20$115.25--
$580.00Jul 17$0.00$4.80$2.40$0.65 06/09$1.27–$2.40$0.65--
$580.00Aug 21$0.05$4.80$2.42$3.30 06/26$2.23–$5.05$2.42--
$580.00Sep 18$0.75$5.00$2.88$4.82 07/01$2.70–$8.40$2.88--
$580.00Nov 20$7.10$11.00$9.05$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$11.40$15.00$13.20$16.90 06/23$10.60–$24.00$13.2033
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$5.80$8.30$7.05$10.20 07/02$3.90–$30.15$7.05--
$470.00Aug 21$19.00$23.60$21.30$22.80 07/02$12.70–$37.65$21.30--
$470.00Sep 18$23.50$28.40$25.95$20.20 07/01$16.05–$41.30$23.50--
$470.00Nov 20$32.90$37.50$35.20$35.00 07/02$23.95–$48.50$35.00--
$470.00Dec 18$35.60$40.00$37.80$28.00 06/25$26.40–$50.50$35.60--
$470.00Jan 15$37.50$41.60$39.55$30.00 06/25$28.70–$52.40$37.50--
$480.00Jul 17$11.40$14.00$12.70$14.70 07/02$5.75–$36.80$12.7061
$480.00Aug 21$24.10$29.00$26.55$28.20 07/02$15.90–$43.90$26.55--
$480.00Sep 18$28.50$33.40$30.95$24.30 07/01$19.40–$47.00$28.50--
$480.00Nov 20$37.80$42.40$40.10$52.80 06/11$27.90–$54.50$40.10--
$480.00Jan 15$43.00$46.60$44.80$54.20 06/05$32.50–$58.05$44.80--
$460.00Jul 17$2.05$5.20$3.63$3.69 06/26$2.30–$24.00$3.63545
$460.00Aug 21$15.00$18.00$16.50$18.80 07/02$10.30–$32.10$16.50240
$460.00Sep 18$20.00$22.70$21.35$13.50 06/25$13.20–$35.80$20.00146
$460.00Nov 20$28.50$32.50$30.50$42.40 06/11$21.20–$43.30$30.50--
$460.00Jan 15$32.90$37.00$34.95$43.20 06/05$25.35–$46.45$34.95--
$490.00Jul 17$18.80$22.50$20.65$9.00 07/01$8.30–$44.90$18.8014
$490.00Aug 21$29.60$34.50$32.05$22.34 07/01$19.15–$50.95$29.60--
$490.00Sep 18$35.20$39.00$37.10$29.00 07/01$22.60–$53.70$35.20--
$490.00Nov 20$43.00$47.90$45.45$34.32 06/25$31.75–$60.95$43.00--
$490.00Dec 18$46.50$50.20$48.35$48.40 07/02$34.00–$62.55$48.35--
$490.00Jan 15$47.50$52.00$49.75$41.20 06/30$36.65–$64.05$47.50--
$450.00Jul 17$0.20$3.20$1.70$3.35 07/02$1.70–$18.85$1.70286
$450.00Aug 21$11.00$14.30$12.65$15.00 07/02$8.15–$26.95$12.6577
$450.00Sep 18$15.00$19.70$17.35$14.95 06/18$11.00–$30.75$15.00--
$450.00Nov 20$24.30$28.00$26.15$18.42 06/25$18.55–$38.05$24.30--
$450.00Dec 18$27.10$30.90$29.00$26.50 06/26$20.20–$39.90$27.10--
$450.00Jan 15$28.30$33.00$30.65$34.70 06/09$22.25–$41.45$30.65--
$500.00Jul 17$27.20$31.00$29.10$18.00 06/30$11.80–$53.15$27.20--
$500.00Aug 21$36.30$41.00$38.65$28.20 07/01$23.65–$58.40$36.30--
$500.00Sep 18$40.50$45.40$42.95$33.90 06/30$27.00–$61.00$40.50--
$500.00Nov 20$49.30$53.50$51.40$53.60 06/10$36.20–$67.50$51.40--
$500.00Jan 15$53.70$58.00$55.85$54.85 06/23$41.15–$70.60$54.85--
$440.00Jul 17$0.15$3.20$1.68$2.20 06/30$1.33–$14.45$1.68426
$440.00Aug 21$8.00$12.90$10.45$12.10 07/02$6.70–$22.20$10.45--
$440.00Sep 18$12.00$16.80$14.40$12.90 06/24$9.30–$26.10$12.90--
$440.00Nov 20$20.50$24.70$22.60$32.90 06/11$15.90–$33.35$22.60--
$440.00Dec 18$23.00$27.50$25.25$19.50 06/30$17.30–$35.00$23.00--
$440.00Jan 15$25.00$28.90$26.95$33.90 06/05$19.10–$36.60$26.95--
$510.00Jul 17$35.70$40.50$38.10$27.33 07/01$16.60–$61.65$35.70--
$510.00Jan 15$59.60$63.80$61.70$47.30 06/25$46.05–$77.80$59.60--
$430.00Jul 17$0.10$3.80$1.95$1.00 06/30$1.02–$11.15$1.00--
$430.00Aug 21$5.50$10.20$7.85$8.00 07/02$4.80–$18.50$7.8520
$430.00Sep 18$9.00$13.90$11.45$9.10 07/02$7.55–$21.95$9.10--
$430.00Nov 20$17.10$21.50$19.30$28.80 06/11$13.00–$29.15$19.30--
$430.00Dec 18$19.70$23.80$21.75$16.40 06/30$14.40–$31.15$19.70--
$430.00Jan 15$21.90$25.40$23.65$21.30 06/17$16.55–$32.20$21.90--
$520.00Nov 20$62.00$66.50$64.25$66.30 06/10$46.10–$82.10$64.25--
$520.00Jan 15$66.30$70.40$68.35$52.60 06/25$51.00–$84.60$66.30--
$420.00Jul 17$0.00$4.80$2.40$1.25 06/29$1.33–$8.40$1.25--
$420.00Aug 21$4.00$6.70$5.35$7.20 07/02$3.50–$15.15$5.35354
$420.00Sep 18$6.50$11.40$8.95$7.20 06/30$6.25–$18.45$7.20--
$420.00Nov 20$14.20$18.50$16.35$24.70 06/11$11.05–$25.40$16.35--
$420.00Dec 18$16.60$20.70$18.65$26.70 06/11$12.75–$27.25$18.65--
$420.00Jan 15$18.70$22.30$20.50$18.30 06/16$14.25–$28.80$18.70--
$530.00Aug 21$59.80$64.00$61.90$80.60 06/11$39.40–$83.15$61.90--
$530.00Sep 18$62.20$67.00$64.60$76.40 06/11$43.00–$84.80$64.60--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$5.85$0.89--
$410.00Aug 21$2.75$6.80$4.78$5.70 07/02$3.30–$12.05$4.78--
$410.00Sep 18$4.60$9.50$7.05$6.80 06/26$5.20–$14.90$6.80--
$410.00Nov 20$11.80$15.50$13.65$13.76 06/23$9.40–$21.90$13.65--
$410.00Dec 18$13.80$17.90$15.85$15.30 06/23$10.65–$23.45$15.30--
$410.00Jan 15$16.50$18.60$17.55$22.60 06/05$12.25–$24.80$17.55--
$540.00Jul 17$65.50$70.50$68.00$81.70 06/12$38.10–$90.85$68.00--
$540.00Sep 18$70.60$75.00$72.80$63.20 06/30$49.50–$93.65$70.60--
$540.00Dec 18$79.70$83.50$81.60$97.10 06/11$60.35–$98.75$81.60--
$400.00Jul 17$0.00$4.80$2.40$0.91 06/30$1.10–$4.15$0.91--
$400.00Aug 21$1.10$5.60$3.35$2.65 06/30$2.83–$9.65$2.65--
$400.00Sep 18$3.40$8.00$5.70$6.30 06/24$4.40–$12.45$5.70--
$400.00Nov 20$10.70$12.70$11.70$18.40 06/11$7.85–$18.55$11.70--
$400.00Dec 18$11.20$15.90$13.55$20.10 06/11$9.15–$20.15$13.55--
$400.00Jan 15$13.20$16.70$14.95$15.20 06/23$10.55–$21.80$14.95--
$550.00Jul 17$75.50$80.50$78.00$96.70 05/20$46.70–$100.95$78.00--
$390.00Jul 17$0.00$1.65$0.83$0.40 06/29$0.25–$3.53$0.40--
$390.00Aug 21$0.05$5.00$2.53$3.20 06/23$2.15–$7.55$2.53--
$390.00Sep 18$2.00$6.90$4.45$6.80 06/09$3.48–$10.25$4.45--
$390.00Nov 20$7.70$12.00$9.85$9.00 06/26$6.75–$15.85$9.00--
$390.00Dec 18$9.00$13.40$11.20$15.30 06/12$7.50–$17.30$11.20--
$390.00Jan 15$10.70$14.90$12.80$18.10 06/11$9.20–$18.70$12.80--
$560.00Jul 17$85.50$90.50$88.00$106.00 06/02$56.35–$110.75$88.00--
$560.00Sep 18$88.00$92.50$90.25$78.61 06/18$64.00–$111.75$88.00--
$560.00Dec 18$94.00$98.90$96.45$105.20 06/09$73.05–$115.40$96.45--
$380.00Jul 17$0.00$4.80$2.40$0.55 06/22$0.35–$2.40$0.55--
$380.00Aug 21$0.05$4.80$2.42$5.40 06/10$2.15–$6.15$2.42--
$380.00Sep 18$1.00$5.90$3.45$3.60 07/02$2.70–$8.10$3.45--
$380.00Dec 18$7.30$11.80$9.55$8.30 06/18$6.95–$14.65$8.30--
$380.00Jan 15$8.50$12.80$10.65$10.90 06/23$7.75–$15.95$10.65--
$570.00Dec 18$102.40$107.00$104.70$113.40 06/09$80.45–$123.95$104.70--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.22–$2.40$1.91--
$370.00Aug 21$0.05$4.50$2.28$1.20 07/02$0.95–$4.58$1.20--
$370.00Sep 18$0.15$5.00$2.58$2.94 06/29$2.43–$6.50$2.58--
$370.00Dec 18$5.70$10.50$8.10$6.70 06/22$5.55–$12.40$6.70--
$370.00Jan 15$6.80$11.20$9.00$9.40 07/02$6.90–$13.80$9.00--
$580.00Sep 18$106.50$111.00$108.75$122.00 06/12$80.00–$130.80$108.75--
$580.00Jan 15$113.20$116.50$114.85$122.70 06/09$89.75–$133.70$114.85--
$360.00Jul 17$0.00$4.80$2.40$0.53 06/23$0.25–$2.40$0.53--
$360.00Aug 21$0.05$4.60$2.32$1.00 06/26$1.38–$3.25$1.00--
$360.00Sep 18$0.05$5.00$2.53$3.50 05/14$2.30–$5.13$2.53--
$360.00Nov 20$3.50$7.50$5.50$9.40 06/11$3.70–$9.40$5.50--
$360.00Dec 18$4.30$9.00$6.65$8.62 06/04$4.30–$10.40$6.65--

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 212
Total Puts 237
Put/Call Ratio 1.12
Net Difference -25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,981
Total Puts 683
Average Put/Call Ratio 0.62
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