Tour v309
TT
TRANE TECHNOLOGIES P
$479.70 +1.63%
$479.20 (-0.10%)🌙
as of 07/10 07:10 PM
(7/9 19:09) ◀
|
Friday, July 10, 2026 (7:10pm)
January 2026
|
▶ (7/13 19:07)
◀ 7/10 19:10 ▶

Option Volume

Detail
ℹ
Current (07/10) 696
Calls: 120 (17%)
Puts: 576 (83%)
Prior (07/09) 449
Calls: 212 (47%)
Puts: 237 (53%)
Current vs Prior +55.01%
Calls: -43.40% (Calls)
Puts: +143.04% (Puts)
Prior 7-Day Total 3,989
Calls: 3,090 (77%)
Puts: 899 (23%)
Prior 7-Day Average 569
Calls: 441 (77%)
Puts: 128 (23%)
Current vs Prior 7-Day Avg +22.14%
Calls: -72.82%
Puts: +348.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $708.2K
Calls: $233.3K (33%)
Puts: $474.9K (67%)
Prior (07/09) $456.9K
Calls: $219.8K (48%)
Puts: $237.1K (52%)
Current vs Prior +55.00%
Calls: +6.14%
Puts: +100.29%
Prior 7-Day Total $4.22M
Calls: $2.77M (66%)
Puts: $1.44M (34%)
Prior 7-Day Average $602.2K
Calls: $395.9K (66%)
Puts: $206.3K (34%)
Current vs Prior 7-Day Avg +17.61%
Calls: -41.07%
Puts: +130.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 4.80
Prior (07/09) 1.12
Current vs Prior +329.37%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +540.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 5,426
Calls: 4,452 (82%)
Puts: 974 (18%)
Prior (07/09) 5,196
Calls: 3,027 (58%)
Puts: 2,169 (42%)
Current vs Prior +4.43%
Prior 7-Day Total 25,912
Calls: 17,038 (66%)
Puts: 8,874 (34%)
Prior 7-Day Average 3,701
Calls: 2,434 (66%)
Puts: 1,267 (34%)
Current vs Prior 7-Day Avg +46.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.35% | 10.59%4.35% | 10.59%
Prior 4.79% | 11.08%4.79% | 11.08%
Current vs Prior -9.22% | -4.43%-9.22% | -4.43%
Prior 7-Day Avg 5.66% | 11.27%5.20% | 11.18%
Current vs 7-Day Avg -23.20% | -6.02%-16.44% | -5.30%
Prior 7-Day Eod 4.79% | 11.08%-- | --
Current vs 7-Day Eod -9.22% | -4.43%-- | --
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 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

Moderately bearish flow with 67% put dollar volume ($474.9K). Elevated premium activity with dollar volume up 55% vs prior. Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 4.80 - heavy put buying.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.0%, best 8.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1748.2052.40$50.308.3%10.89--
$460.00Aug 2133.5036.90$35.209.7%10.6621
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 0.66, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1748.2052.40$50.308.3%10.89--
$470.00Jul 1712.1015.10$13.6022.1%30.72146
$460.00Aug 2133.5036.90$35.209.7%10.6621
$480.00Aug 2122.4025.10$23.7511.4%10.5279
$480.00Jul 175.5010.00$7.7558.1%10.51258
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 578, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 170.751.75$1.2580.0%90.14236
$520.00Jul 170.001.85$0.93198.9%70.08218
$500.00Aug 2113.4017.00$15.2023.7%60.39110
$530.00Jul 170.001.75$0.88198.9%50.07--
$510.00Jul 170.601.85$1.23101.6%40.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 171.102.95$2.0391.1%3010.17--
$460.00Aug 2111.5015.40$13.4529.0%2000.34--
$420.00Aug 213.105.40$4.2554.1%210.13356
$450.00Jul 170.603.50$2.05141.5%50.14287
$470.00Jul 171.604.60$3.1096.8%40.28177

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 54.7%, max 74.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Jul 17Aug 2146.7%34.6%35.1%6--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2165.2%37.4%74.3%22412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 34.29, avg 8.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Jul 17$0.30$9.70$0.3032.33$510.30
$530.00$550.00Aug 21$2.77$17.23$2.776.22$532.77
$490.00$500.00Jul 17$1.80$8.20$1.804.56$491.80
$500.00$530.00Aug 21$8.65$21.35$8.652.47$508.65
$480.00$500.00Aug 21$8.55$11.45$8.551.34$488.55
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$420.00Jul 17$0.85$29.15$0.8534.29$449.15
$470.00$460.00Jul 17$1.07$8.93$1.078.35$468.93
$460.00$420.00Aug 21$9.20$30.80$9.203.35$450.80
$470.00$460.00Aug 21$3.65$6.35$3.651.74$466.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 11.12, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$470.00Jul 17$36.70$36.70$3.3011.12$466.70
$470.00$480.00Jul 17$5.85$5.85$4.151.41$475.85
$460.00$480.00Aug 21$11.45$11.45$8.551.34$471.45
$480.00$490.00Jul 17$4.70$4.70$5.300.89$484.70
$480.00$500.00Aug 21$8.55$8.55$11.450.75$488.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 21$3.65$3.65$6.350.57$466.35
$460.00$420.00Aug 21$9.20$9.20$30.800.30$450.80
$470.00$460.00Jul 17$1.07$1.07$8.930.12$468.93
$450.00$420.00Jul 17$0.85$0.85$29.150.03$449.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $10.68, cheapest $3.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Jul 17Aug 21$5.6746.7%34.6%
$500.00Jul 17Aug 21$13.9526.8%36.0%
$480.00Jul 17Aug 21$16.0027.8%33.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$3.0565.2%37.4%
$460.00Jul 17Aug 21$11.4233.3%34.7%
$470.00Jul 17Aug 21$14.0027.0%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.48% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 17$13.60$3.10$16.70$453.30$486.703.48%
$460.00Aug 21$35.20$13.45$48.65$411.35$508.6510.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.43% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$420.00Jul 17$0.88$1.20$2.08$417.92$532.08
$520.00$420.00Jul 17$0.93$1.20$2.13$417.87$522.13
$500.00$420.00Jul 17$1.25$1.20$2.45$417.55$502.45
$510.00$420.00Jul 17$1.23$1.20$2.43$417.57$512.43
$530.00$460.00Jul 17$0.88$2.03$2.91$457.09$532.91
$530.00$450.00Jul 17$0.88$2.05$2.93$447.07$532.93
$520.00$460.00Jul 17$0.93$2.03$2.96$457.04$522.96
$520.00$450.00Jul 17$0.93$2.05$2.98$447.02$522.98
$500.00$460.00Jul 17$1.25$2.03$3.28$456.72$503.28
$510.00$460.00Jul 17$1.23$2.03$3.26$456.74$513.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.56, avg credit $8.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/500Aug 21$12.20$7.801.56$457.80$492.20
460/470480/490Jul 17$5.77$4.231.36$464.23$485.77
420/460500/530Aug 21$17.85$22.150.81$442.15$517.85
420/460480/500Aug 21$17.75$22.250.80$442.25$497.75
460/470500/530Aug 21$12.30$17.700.69$457.70$512.30
460/470530/550Aug 21$6.42$13.580.47$463.58$536.42
420/460530/550Aug 21$11.97$28.030.43$448.03$541.97
460/470490/500Jul 17$2.87$7.130.40$467.13$492.87
420/450470/480Jul 17$6.70$23.300.29$443.30$476.70
420/450480/490Jul 17$5.55$24.450.23$444.45$485.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Jul 17$0.25$9.7539.00
$470.00$480.00$490.00Jul 17$1.15$8.857.70
$460.00$480.00$500.00Aug 21$2.90$17.105.90
$490.00$500.00$510.00Jul 17$1.78$8.224.62
$480.00$490.00$500.00Jul 17$2.90$7.102.45
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Jul 17$1.09$8.918.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$550.001:2Aug 21-$1.01$18.99
$480.00$500.001:2Aug 21-$6.65$13.35
$510.00$520.001:2Jul 17-$0.63$9.37
$520.00$530.001:2Jul 17-$0.83$9.17
$500.00$510.001:2Jul 17-$1.21$8.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Jul 17-$0.35$29.65
$470.00$460.001:2Jul 17-$0.96$9.04
$460.00$450.001:2Jul 17-$2.07$7.93
$470.00$460.001:2Aug 21-$9.80$0.20
$460.00$420.001:2Aug 21$4.95$35.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.67%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$22.400.520.1%4.67%4.73%179
$500.00Aug 21$13.400.394.2%2.79%7.03%6110
$480.00Jul 17$5.500.510.1%1.15%1.21%1258
$530.00Aug 21$5.400.2210.5%1.13%11.61%1--
$550.00Aug 21$2.250.1414.7%0.47%15.12%2250
$490.00Jul 17$1.500.292.1%0.31%2.46%341
$500.00Jul 17$0.750.144.2%0.16%4.39%9236
$510.00Jul 17$0.600.116.3%0.13%6.44%4--

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 $480.00 01-15 call last traded $49.00 on 07/02 (now $47.10/$50.20) — try a limit near $48.65. Also watch the $500.00 01-15 call last traded $35.94 on 07/02 (now $37.80/$40.80) — try a limit near $37.80; the $480.00 09-18 call last traded $35.83 on 06/30 (now $27.90/$30.70) — try a limit near $29.30. Most tradeable put: the $430.00 12-18 put last traded $16.40 on 06/30 (now $17.00/$20.60) — try a limit near $17.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$5.50$10.00$7.75$9.20 07/02$5.65–$31.40$7.75258
$480.00Aug 21$22.40$25.10$23.75$30.48 06/30$19.30–$42.70$23.7579
$480.00Sep 18$27.90$30.70$29.30$35.83 06/30$22.60–$47.35$29.30274
$480.00Nov 20$39.90$44.00$41.95$40.75 07/02$33.40–$58.80$40.75--
$480.00Dec 18$43.00$47.50$45.25$53.20 06/30$35.55–$62.55$45.25--
$480.00Jan 15$47.10$50.20$48.65$49.00 07/02$39.10–$66.25$48.6583
$470.00Jul 17$12.10$15.10$13.60$14.40 07/02$9.90–$39.25$13.60146
$470.00Aug 21$27.50$30.80$29.15$35.59 07/01$23.05–$50.05$29.15--
$470.00Sep 18$32.70$36.30$34.50$53.74 06/25$26.90–$53.80$34.50--
$470.00Nov 20$45.00$49.30$47.15$50.65 06/18$38.10–$65.40$47.15--
$470.00Dec 18$49.50$52.50$51.00$53.90 06/23$40.15–$68.55$51.00--
$470.00Jan 15$51.80$55.40$53.60$56.30 06/29$43.25–$72.30$53.60--
$490.00Jul 17$1.50$4.60$3.05$5.97 07/02$3.05–$24.15$3.0541
$490.00Aug 21$17.60$20.20$18.90$17.60 07/02$15.60–$36.75$17.60--
$490.00Sep 18$22.80$26.10$24.45$23.50 07/02$19.10–$40.95$23.50--
$490.00Nov 20$34.70$39.00$36.85$33.30 07/02$29.45–$52.95$34.70--
$490.00Dec 18$38.20$42.40$40.30$45.70 06/30$31.65–$56.80$40.30--
$490.00Jan 15$42.50$45.30$43.90$51.31 06/30$34.85–$60.40$43.90--
$460.00Jul 17$20.70$24.30$22.50$26.30 06/29$17.10–$47.90$22.50--
$460.00Aug 21$33.50$36.90$35.20$58.00 06/25$27.90–$57.35$35.2021
$460.00Sep 18$38.50$42.60$40.55$42.10 06/23$31.70–$61.10$40.55--
$460.00Nov 20$50.50$54.80$52.65$50.00 06/09$42.40–$72.40$50.50--
$460.00Dec 18$55.30$57.60$56.45$58.60 06/23$45.10–$75.30$56.45--
$460.00Jan 15$57.70$60.70$59.20$46.50 06/05$48.15–$78.60$57.70--
$500.00Jul 17$0.75$1.75$1.25$3.00 07/02$1.25–$17.75$1.25236
$500.00Aug 21$13.40$17.00$15.20$13.95 07/02$12.60–$30.70$13.95110
$500.00Sep 18$19.40$21.70$20.55$23.00 06/29$15.85–$35.40$20.55--
$500.00Nov 20$30.60$34.70$32.65$34.00 06/23$26.30–$47.55$32.65--
$500.00Dec 18$34.50$37.90$36.20$43.40 06/30$28.10–$50.70$36.20--
$500.00Jan 15$37.80$40.80$39.30$35.94 07/02$31.15–$55.20$37.80281
$450.00Jul 17$29.00$33.10$31.05$42.30 07/01$23.35–$57.25$31.05--
$450.00Aug 21$40.50$44.10$42.30$46.37 06/29$33.20–$65.30$42.30--
$450.00Sep 18$45.00$49.30$47.15$56.74 06/30$37.20–$68.70$47.15--
$450.00Nov 20$57.00$60.90$58.95$48.30 06/05$47.85–$78.75$57.00--
$450.00Dec 18$60.90$63.30$62.10$45.81 05/22$50.05–$81.70$60.90--
$450.00Jan 15$63.50$66.20$64.85$65.50 06/17$53.50–$85.15$64.85--
$510.00Jul 17$0.60$1.85$1.23$1.70 07/02$1.23–$12.30$1.23--
$510.00Aug 21$10.40$12.70$11.55$10.90 07/02$9.55–$26.00$10.90--
$510.00Sep 18$15.50$18.00$16.75$20.18 06/17$13.00–$30.35$16.75--
$510.00Dec 18$30.30$33.80$32.05$33.50 06/23$24.90–$46.00$32.05--
$510.00Jan 15$34.00$36.70$35.35$41.91 06/30$27.65–$50.10$35.35--
$440.00Jul 17$38.50$42.60$40.55$54.89 06/30$29.75–$66.85$40.55--
$440.00Aug 21$48.00$52.50$50.25$53.77 06/29$39.65–$73.40$50.25--
$440.00Sep 18$52.00$56.50$54.25$75.50 06/25$43.05–$76.30$54.25--
$440.00Jan 15$69.60$73.00$71.30$72.00 06/26$58.55–$91.80$71.30--
$520.00Jul 17$0.00$1.85$0.93$0.88 07/02$0.80–$8.40$0.88218
$520.00Aug 21$7.50$10.00$8.75$7.98 07/02$7.30–$21.35$7.98--
$520.00Sep 18$12.20$14.90$13.55$11.20 07/02$11.05–$25.55$12.20--
$520.00Nov 20$22.90$26.60$24.75$24.00 06/15$19.60–$38.30$24.00--
$520.00Dec 18$26.50$30.30$28.40$31.00 06/22$21.60–$41.25$28.40--
$520.00Jan 15$29.00$32.90$30.95$41.20 07/01$24.60–$45.25$30.95--
$430.00Jul 17$48.20$52.40$50.30$64.29 06/30$36.95–$76.20$50.30--
$430.00Aug 21$56.00$60.30$58.15$62.70 06/24$45.85–$81.90$58.15--
$530.00Jul 17$0.00$1.75$0.88$0.45 07/02$0.88–$5.30$0.45--
$530.00Aug 21$5.40$7.70$6.55$6.48 07/02$5.55–$17.45$6.48--
$530.00Sep 18$9.40$12.20$10.80$17.00 07/01$8.65–$21.40$10.80--
$530.00Dec 18$23.30$26.70$25.00$26.10 06/24$19.00–$36.60$25.00--
$420.00Jul 17$58.00$62.20$60.10$72.29 06/18$44.90–$85.70$60.10--
$420.00Aug 21$64.50$68.70$66.60$90.11 06/25$52.85–$90.85$66.60--
$420.00Sep 18$67.50$72.00$69.75$75.50 06/17$56.10–$93.35$69.75--
$420.00Dec 18$80.20$84.30$82.25$78.00 05/08$68.05–$103.60$80.20--
$420.00Jan 15$83.00$86.90$84.95$81.50 07/02$71.15–$106.40$83.00--
$540.00Jul 17$0.00$4.00$2.00$1.59 06/30$1.30–$3.33$1.59--
$540.00Aug 21$2.90$6.90$4.90$7.20 06/30$4.15–$13.65$4.90--
$540.00Sep 18$6.50$10.00$8.25$7.40 07/02$7.20–$17.85$7.40--
$540.00Nov 20$16.90$20.70$18.80$20.15 06/23$15.10–$30.00$18.80--
$540.00Dec 18$21.00$23.30$22.15$23.00 06/23$16.20–$32.55$22.15--
$540.00Jan 15$23.50$25.80$24.65$27.00 06/24$19.20–$36.65$24.65--
$410.00Aug 21$73.00$77.10$75.05$64.60 06/09$60.60–$100.00$73.00--
$550.00Jul 17$0.10$4.80$2.45$1.00 06/30$1.15–$2.55$1.00--
$550.00Aug 21$2.25$5.30$3.78$7.60 07/01$3.35–$11.20$3.78250
$550.00Dec 18$17.50$20.90$19.20$27.90 06/25$14.15–$29.05$19.20--
$400.00Jul 17$78.00$82.10$80.05$62.70 06/12$62.55–$105.05$78.00--
$400.00Sep 18$84.60$89.20$86.90$84.45 07/02$71.55–$110.80$84.60--
$400.00Nov 20$93.70$97.00$95.35$79.50 06/02$79.25–$117.90$93.70--
$400.00Dec 18$95.00$99.50$97.25$76.85 05/20$81.85–$119.60$95.00--
$400.00Jan 15$98.00$101.80$99.90$106.10 06/24$84.40–$122.70$99.90--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.13–$2.53$0.05--
$560.00Aug 21$2.05$5.00$3.53$6.30 07/01$2.42–$8.50$3.53--
$560.00Sep 18$3.10$6.60$4.85$5.20 06/26$4.47–$11.90$4.85--
$560.00Nov 20$12.00$15.80$13.90$15.33 06/29$11.15–$23.15$13.90--
$560.00Dec 18$15.00$18.50$16.75$17.61 06/23$12.45–$25.40$16.75--
$560.00Jan 15$17.60$21.00$19.30$20.06 06/29$14.75–$29.80$19.30444
$390.00Aug 21$91.50$95.40$93.45$73.20 06/11$77.10–$118.40$91.50--
$390.00Sep 18$93.50$98.20$95.85$85.60 05/12$79.55–$120.15$93.50--
$390.00Nov 20$101.50$105.50$103.50$77.00 06/01$87.10–$126.40$101.50--
$390.00Jan 15$105.50$109.60$107.55$98.95 06/09$91.75–$130.40$105.50--
$570.00Aug 21$0.10$5.00$2.55$5.90 06/25$2.53–$6.25$2.55--
$570.00Sep 18$2.50$5.30$3.90$6.90 06/30$3.63–$9.75$3.90--
$570.00Dec 18$12.50$16.70$14.60$14.40 06/29$10.80–$22.45$14.40--
$380.00Jul 17$98.00$102.00$100.00$97.10 06/24$80.60–$124.75$98.00--
$380.00Sep 18$102.60$106.90$104.75$109.90 06/30$87.90–$129.40$104.75--
$580.00Jul 17$0.00$4.80$2.40$0.65 06/09$1.27–$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$2.30$5.00$3.65$4.82 07/01$2.88–$8.40$3.65--
$580.00Nov 20$8.30$12.00$10.15$8.35 06/12$8.05–$17.65$8.35--
$580.00Dec 18$10.60$14.30$12.45$13.70 06/23$9.20–$19.90$12.45--
$580.00Jan 15$13.40$16.90$15.15$16.90 06/23$12.05–$24.00$15.15--
$370.00Sep 18$112.00$116.10$114.05$83.40 06/01$96.55–$138.95$112.00--
$370.00Dec 18$119.50$123.80$121.65$130.70 06/22$104.05–$145.20$121.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$5.50$9.00$7.25$14.70 07/02$5.75–$29.85$7.25--
$480.00Aug 21$20.00$23.30$21.65$28.20 07/02$15.90–$37.65$21.65--
$480.00Sep 18$25.30$28.40$26.85$24.30 07/01$19.40–$40.90$25.30--
$480.00Nov 20$34.00$37.90$35.95$52.80 06/11$27.90–$48.80$35.95--
$480.00Jan 15$38.50$41.50$40.00$54.20 06/05$32.50–$52.60$40.00--
$470.00Jul 17$1.60$4.60$3.10$10.20 07/02$3.10–$23.50$3.10177
$470.00Aug 21$15.50$18.70$17.10$22.80 07/02$12.70–$31.60$17.10--
$470.00Sep 18$20.00$23.70$21.85$20.20 07/01$16.05–$35.25$20.20--
$470.00Nov 20$29.10$33.00$31.05$35.00 07/02$23.95–$43.25$31.05--
$470.00Dec 18$32.00$35.20$33.60$28.00 06/25$26.40–$45.40$32.00--
$470.00Jan 15$34.00$37.30$35.65$30.00 06/25$28.70–$47.00$34.00--
$490.00Jul 17$11.70$14.70$13.20$9.00 07/01$8.30–$36.75$11.70--
$490.00Aug 21$26.00$28.40$27.20$22.34 07/01$19.15–$43.75$26.00--
$490.00Sep 18$30.30$33.60$31.95$29.00 07/01$22.60–$47.40$30.30--
$490.00Nov 20$39.10$43.40$41.25$34.32 06/25$31.75–$54.40$39.10--
$490.00Dec 18$41.70$46.10$43.90$48.40 07/02$34.00–$56.55$43.90--
$490.00Jan 15$44.00$46.90$45.45$41.20 06/30$36.65–$58.35$44.00--
$460.00Jul 17$1.10$2.95$2.03$3.69 06/26$2.03–$18.20$2.03--
$460.00Aug 21$11.50$15.40$13.45$18.80 07/02$10.30–$26.65$13.45--
$460.00Sep 18$16.00$19.70$17.85$13.50 06/25$13.20–$30.45$16.00--
$460.00Nov 20$25.00$28.90$26.95$42.40 06/11$21.20–$38.20$26.95--
$460.00Jan 15$29.50$31.90$30.70$43.20 06/05$25.35–$42.05$30.70--
$500.00Jul 17$19.50$23.50$21.50$18.00 06/30$11.80–$44.95$19.50--
$500.00Aug 21$31.10$35.50$33.30$28.20 07/01$23.65–$50.75$31.10--
$500.00Sep 18$35.80$40.00$37.90$33.90 06/30$27.00–$53.50$35.80--
$500.00Nov 20$44.50$48.60$46.55$53.60 06/10$36.20–$61.25$46.55--
$500.00Jan 15$49.50$52.40$50.95$54.85 06/23$41.15–$64.45$50.95--
$450.00Jul 17$0.60$3.50$2.05$3.35 07/02$1.70–$14.40$2.05287
$450.00Aug 21$8.50$11.90$10.20$15.00 07/02$8.15–$22.05$10.20--
$450.00Sep 18$12.50$16.30$14.40$14.95 06/18$11.00–$25.80$14.40--
$450.00Nov 20$21.00$25.20$23.10$18.42 06/25$18.55–$33.25$21.00--
$450.00Dec 18$24.10$27.30$25.70$26.50 06/26$20.20–$35.60$25.70--
$450.00Jan 15$25.50$28.10$26.80$34.70 06/09$22.25–$37.20$26.80--
$510.00Jul 17$28.30$32.50$30.40$27.33 07/01$16.60–$53.25$28.30--
$510.00Jan 15$55.00$58.30$56.65$47.30 06/25$46.05–$70.75$55.00--
$440.00Jul 17$0.10$2.05$1.08$2.20 06/30$1.08–$10.45$1.08--
$440.00Aug 21$6.00$10.30$8.15$12.10 07/02$6.70–$18.30$8.15--
$440.00Sep 18$9.80$13.30$11.55$12.90 06/24$9.30–$21.85$11.5584
$440.00Nov 20$17.70$21.30$19.50$32.90 06/11$15.90–$29.15$19.50--
$440.00Dec 18$20.90$24.20$22.55$19.50 06/30$17.30–$31.30$20.90--
$440.00Jan 15$22.00$25.70$23.85$33.90 06/05$19.10–$33.00$23.85--
$520.00Nov 20$57.00$61.00$59.00$66.30 06/10$46.10–$74.50$59.00--
$520.00Jan 15$61.50$65.40$63.45$52.60 06/25$51.00–$77.70$61.50--
$430.00Jul 17$0.00$4.80$2.40$1.00 06/30$1.02–$8.35$1.00--
$430.00Aug 21$4.10$8.40$6.25$8.00 07/02$4.80–$15.15$6.25--
$430.00Sep 18$7.20$11.50$9.35$9.10 07/02$7.55–$18.40$9.10--
$430.00Nov 20$14.80$18.80$16.80$28.80 06/11$13.00–$25.45$16.80--
$430.00Dec 18$17.00$20.60$18.80$16.40 06/30$14.40–$27.45$17.0014
$430.00Jan 15$18.50$21.20$19.85$21.30 06/17$16.55–$29.05$19.85--
$530.00Aug 21$53.00$57.50$55.25$80.60 06/11$39.40–$74.70$55.25--
$530.00Sep 18$56.50$60.90$58.70$76.40 06/11$43.00–$77.10$58.70--
$420.00Jul 17$0.00$2.40$1.20$1.25 06/29$1.20–$6.30$1.2056
$420.00Aug 21$3.10$5.40$4.25$7.20 07/02$3.50–$12.35$4.25356
$420.00Sep 18$5.30$9.50$7.40$7.20 06/30$6.25–$15.20$7.20--
$420.00Nov 20$12.30$16.70$14.50$24.70 06/11$11.05–$21.90$14.50--
$420.00Dec 18$14.30$18.30$16.30$26.70 06/11$12.75–$24.15$16.30--
$420.00Jan 15$16.00$18.30$17.15$18.30 06/16$14.25–$25.85$17.15--
$540.00Jul 17$58.30$62.50$60.40$81.70 06/12$38.10–$81.85$60.40--
$540.00Sep 18$63.90$68.50$66.20$63.20 06/30$49.50–$85.75$63.90--
$540.00Dec 18$73.10$77.50$75.30$97.10 06/11$60.35–$90.85$75.30--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$4.80$0.89--
$410.00Aug 21$2.30$5.00$3.65$5.70 07/02$3.30–$10.00$3.65--
$410.00Sep 18$3.70$8.50$6.10$6.80 06/26$5.20–$12.60$6.10--
$410.00Nov 20$10.00$13.60$11.80$13.76 06/23$9.40–$18.75$11.80--
$410.00Dec 18$11.80$16.00$13.90$15.30 06/23$10.65–$20.90$13.90--
$410.00Jan 15$13.10$16.50$14.80$22.60 06/05$12.25–$22.30$14.80--
$550.00Jul 17$68.30$72.50$70.40$96.70 05/20$46.70–$92.05$70.40--
$400.00Jul 17$0.00$0.90$0.45$0.91 06/30$0.45–$3.33$0.45--
$400.00Aug 21$0.10$5.00$2.55$2.65 06/30$2.55–$8.25$2.55--
$400.00Sep 18$2.35$7.00$4.68$6.30 06/24$4.40–$10.35$4.68--
$400.00Nov 20$8.30$12.00$10.15$18.40 06/11$7.85–$15.90$10.15--
$400.00Dec 18$9.50$13.60$11.55$20.10 06/11$9.15–$17.90$11.55--
$400.00Jan 15$11.00$13.50$12.25$15.20 06/23$10.55–$19.30$12.25--
$560.00Jul 17$78.30$82.50$80.40$106.00 06/02$56.35–$102.00$80.40--
$560.00Sep 18$80.80$85.50$83.15$78.61 06/18$64.00–$103.05$80.80--
$560.00Dec 18$88.50$92.20$90.35$105.20 06/09$73.05–$107.15$90.35--
$390.00Jul 17$0.00$0.80$0.40$0.40 06/29$0.25–$2.70$0.40--
$390.00Aug 21$0.05$5.00$2.53$3.20 06/23$2.15–$6.70$2.53--
$390.00Sep 18$1.90$6.00$3.95$6.80 06/09$3.48–$8.35$3.95--
$390.00Nov 20$6.50$10.50$8.50$9.00 06/26$6.75–$13.60$8.50--
$390.00Dec 18$7.60$11.50$9.55$15.30 06/12$7.50–$15.50$9.55--
$390.00Jan 15$9.00$13.00$11.00$18.10 06/11$9.20–$16.80$11.00--
$570.00Dec 18$96.30$100.10$98.20$113.40 06/09$80.45–$115.65$98.20--
$380.00Jul 17$0.00$4.80$2.40$0.55 06/22$0.35–$2.40$0.55--
$380.00Aug 21$0.05$4.70$2.38$5.40 06/10$2.15–$5.40$2.38--
$380.00Sep 18$0.45$5.00$2.73$3.60 07/02$2.70–$6.90$2.73--
$380.00Dec 18$6.10$10.70$8.40$8.30 06/18$6.95–$12.80$8.30--
$380.00Jan 15$7.20$9.90$8.55$10.90 06/23$7.75–$14.45$8.55--
$580.00Sep 18$99.50$103.50$101.50$122.00 06/12$80.00–$122.10$101.50--
$580.00Jan 15$106.00$109.60$107.80$122.70 06/09$89.75–$125.55$107.80--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.22–$2.40$1.91--
$370.00Aug 21$0.05$4.80$2.42$1.20 07/02$0.95–$4.15$1.20--
$370.00Sep 18$0.05$5.00$2.53$2.94 06/29$2.43–$5.50$2.53--
$370.00Dec 18$4.80$9.20$7.00$6.70 06/22$5.55–$10.75$6.70--
$370.00Jan 15$5.60$8.40$7.00$9.40 07/02$6.90–$12.15$7.00--
$360.00Jul 17$0.00$4.80$2.40$0.53 06/23$0.25–$2.40$0.53--
$360.00Aug 21$0.00$4.80$2.40$1.00 06/26$1.38–$3.25$1.00--
$360.00Sep 18$0.05$4.20$2.13$3.50 05/14$2.13–$4.50$2.13--
$360.00Nov 20$2.90$7.00$4.95$9.40 06/11$3.70–$8.60$4.95--
$360.00Dec 18$3.60$7.90$5.75$8.62 06/04$4.30–$9.20$5.75--

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 120
Total Puts 576
Put/Call Ratio 4.80
Net Difference -456

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,090
Total Puts 899
Average Put/Call Ratio 0.75
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