Tour v325
TT
TRANE TECHNOLOGIES P
$479.90 +0.04%
$480.00 (+0.02%)🌙
as of 07/13 07:07 PM
(7/10 19:10) ◀
|
Monday, July 13, 2026 (7:07pm)
January 2026
|
▶ (7/14 19:33)
◀ 7/13 19:07 ▶

Option Volume

Detail
ℹ
Current (07/13) 382
Calls: 230 (60%)
Puts: 152 (40%)
Prior (07/10) 696
Calls: 120 (17%)
Puts: 576 (83%)
Current vs Prior -45.11%
Calls: +91.67% (Calls)
Puts: -73.61% (Puts)
Prior 7-Day Total 4,411
Calls: 3,082 (70%)
Puts: 1,329 (30%)
Prior 7-Day Average 630
Calls: 440 (70%)
Puts: 189 (30%)
Current vs Prior 7-Day Avg -39.38%
Calls: -47.76%
Puts: -19.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $607.1K
Calls: $365.6K (60%)
Puts: $241.5K (40%)
Prior (07/10) $708.2K
Calls: $233.3K (33%)
Puts: $474.9K (67%)
Current vs Prior -14.28%
Calls: +56.73%
Puts: -49.15%
Prior 7-Day Total $4.35M
Calls: $2.66M (61%)
Puts: $1.69M (39%)
Prior 7-Day Average $620.9K
Calls: $379.3K (61%)
Puts: $241.6K (39%)
Current vs Prior 7-Day Avg -2.21%
Calls: -3.60%
Puts: -0.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.66
Prior (07/10) 4.80
Current vs Prior -86.23%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -48.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 5,287
Calls: 3,482 (66%)
Puts: 1,805 (34%)
Prior (07/10) 5,426
Calls: 4,452 (82%)
Puts: 974 (18%)
Current vs Prior -2.56%
Prior 7-Day Total 28,645
Calls: 20,073 (70%)
Puts: 8,572 (30%)
Prior 7-Day Average 4,092
Calls: 2,867 (70%)
Puts: 1,224 (30%)
Current vs Prior 7-Day Avg +29.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.19% | 10.58%4.19% | 10.58%
Prior 4.35% | 10.59%4.35% | 10.59%
Current vs Prior -3.64% | -0.14%-3.64% | -0.14%
Prior 7-Day Avg 5.38% | 11.15%5.03% | 11.06%
Current vs 7-Day Avg -22.21% | -5.19%-16.74% | -4.42%
Prior 7-Day Eod 4.35% | 10.59%4.35% | 10.59%
Current vs 7-Day Eod -3.64% | -0.14%-3.64% | -0.14%
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 bullish flow with 60% call dollar volume ($365.6K). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6.7%, best 4.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1778.6081.90$80.254.1%10.94--
$430.00Aug 2156.0059.80$57.906.6%100.83--
$430.00Jul 1748.4052.10$50.257.4%100.89--
$480.00Aug 2122.6024.70$23.658.9%20.52--
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. 8 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1778.6081.90$80.254.1%10.94--
$430.00Jul 1748.4052.10$50.257.4%100.89--
$460.00Jul 1719.8023.90$21.8518.8%10.85--
$430.00Aug 2156.0059.80$57.906.6%100.83--
$470.00Jul 1712.5014.20$13.3512.7%10.69--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 294, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2117.6020.00$18.8012.8%760.4679
$520.00Jul 170.002.10$1.05200.0%630.09218
$500.00Jul 170.701.50$1.1072.7%130.13230
$510.00Jul 170.051.30$0.68183.8%130.08176
$430.00Jul 1748.4052.10$50.257.4%100.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 171.001.95$1.4864.2%540.14242
$450.00Jul 170.651.90$1.2798.4%110.10282
$420.00Aug 213.805.30$4.5533.0%80.14350
$450.00Aug 218.5011.50$10.0030.0%60.2778
$440.00Jul 170.002.50$1.25200.0%40.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 48.9%, max 139.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Jul 17Aug 2189.0%37.2%139.3%20--
$470.00Jul 17Aug 2141.4%35.0%18.3%3--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 2162.5%37.6%66.5%5--
$450.00Jul 17Aug 2150.3%35.9%40.0%17360
$470.00Jul 17Aug 2141.4%35.0%18.3%2--
$460.00Jul 17Aug 2139.2%35.3%11.1%56782

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 46.62, avg 7.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Jul 17$0.42$9.58$0.4222.81$500.42
$490.00$500.00Jul 17$1.93$8.07$1.934.18$491.93
$480.00$490.00Jul 17$3.72$6.28$3.721.69$483.72
$490.00$500.00Aug 21$4.30$5.70$4.301.33$494.30
$480.00$490.00Aug 21$4.85$5.15$4.851.06$484.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Jul 17$0.21$9.79$0.2146.62$459.79
$420.00$410.00Aug 21$0.62$9.38$0.6215.13$419.38
$430.00$420.00Aug 21$0.95$9.05$0.959.53$429.05
$450.00$440.00Aug 21$2.05$7.95$2.053.88$447.95
$440.00$430.00Aug 21$2.45$7.55$2.453.08$437.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 17.75, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$460.00Jul 17$28.40$28.40$1.6017.75$458.40
$460.00$470.00Jul 17$8.50$8.50$1.505.67$468.50
$430.00$470.00Aug 21$29.10$29.10$10.902.67$459.10
$470.00$480.00Jul 17$6.60$6.60$3.401.94$476.60
$470.00$480.00Aug 21$5.15$5.15$4.851.06$475.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Aug 21$4.00$4.00$6.000.67$466.00
$460.00$450.00Aug 21$3.10$3.10$6.900.45$456.90
$470.00$460.00Jul 17$2.67$2.67$7.330.36$467.33
$480.00$470.00Jul 17$2.60$2.60$7.400.35$477.40
$440.00$430.00Aug 21$2.45$2.45$7.550.32$437.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $12.13, cheapest $6.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$7.6589.0%37.2%
$500.00Jul 17Aug 21$13.4034.7%36.4%
$470.00Jul 17Aug 21$15.4541.4%35.0%
$490.00Jul 17Aug 21$15.7734.8%37.3%
$480.00Jul 17Aug 21$16.9033.6%35.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$6.7062.5%37.6%
$450.00Jul 17Aug 21$8.7350.3%35.9%
$460.00Jul 17Aug 21$11.6239.2%35.3%
$470.00Jul 17Aug 21$12.9541.4%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.81% of stock, avg 6.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$6.75$6.75$13.50$466.50$493.502.81%
$470.00Jul 17$13.35$4.15$17.50$452.50$487.503.65%
$460.00Jul 17$21.85$1.48$23.33$436.67$483.334.86%
$470.00Aug 21$28.80$17.10$45.90$424.10$515.909.56%
$430.00Aug 21$57.90$5.50$63.40$366.60$493.4013.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.40% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$440.00Jul 17$0.68$1.25$1.93$438.07$511.93
$510.00$450.00Jul 17$0.68$1.27$1.95$448.05$511.95
$510.00$460.00Jul 17$0.68$1.48$2.16$457.84$512.16
$520.00$450.00Jul 17$1.05$1.27$2.32$447.68$522.32
$520.00$440.00Jul 17$1.05$1.25$2.30$437.70$522.30
$500.00$450.00Jul 17$1.10$1.27$2.37$447.63$502.37
$500.00$440.00Jul 17$1.10$1.25$2.35$437.65$502.35
$520.00$460.00Jul 17$1.05$1.48$2.53$457.47$522.53
$500.00$460.00Jul 17$1.10$1.48$2.58$457.42$502.58
$490.00$440.00Jul 17$3.03$1.25$4.28$435.72$494.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 7.70, avg credit $6.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/490Aug 21$8.85$1.157.70$461.15$488.85
460/470490/500Aug 21$8.30$1.704.88$461.70$498.30
450/460470/480Aug 21$8.25$1.754.71$451.75$478.25
450/460480/490Aug 21$7.95$2.053.88$452.05$487.95
430/440470/480Aug 21$7.60$2.403.17$432.40$477.60
410/420430/470Aug 21$29.72$10.282.89$390.28$459.72
450/460490/500Aug 21$7.40$2.602.85$452.60$497.40
430/440480/490Aug 21$7.30$2.702.70$432.70$487.30
440/450470/480Aug 21$7.20$2.802.57$442.80$477.20
440/450480/490Aug 21$6.90$3.102.23$443.10$486.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 51.63, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.30$9.7032.33
$400.00$430.00$460.00Jul 17$1.60$28.4017.75
$480.00$490.00$500.00Aug 21$0.55$9.4517.18
$500.00$510.00$520.00Jul 17$0.79$9.2111.66
$490.00$500.00$510.00Jul 17$1.51$8.495.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Jul 17$0.19$9.8151.63
$410.00$420.00$430.00Aug 21$0.33$9.6729.30
$450.00$460.00$470.00Aug 21$0.90$9.1010.11
$440.00$450.00$460.00Aug 21$1.05$8.958.52
$420.00$430.00$440.00Aug 21$1.50$8.505.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Jul 17-$0.15$9.85
$400.00$430.001:2Jul 17-$20.25$9.75
$500.00$510.001:2Jul 17-$0.26$9.74
$510.00$520.001:2Jul 17-$1.42$8.58
$460.00$470.001:2Jul 17-$4.85$5.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Jul 17-$1.06$8.94
$450.00$440.001:2Jul 17-$1.23$8.77
$480.00$470.001:2Jul 17-$1.55$8.45
$440.00$430.001:2Aug 21-$3.05$6.95
$420.00$410.001:2Aug 21-$3.31$6.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.71%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$22.600.520.0%4.71%4.73%2--
$490.00Aug 21$17.600.462.1%3.67%5.77%7679
$500.00Aug 21$13.100.394.2%2.73%6.92%6110
$480.00Jul 17$5.900.500.0%1.23%1.25%3--
$490.00Jul 17$2.550.292.1%0.53%2.64%240
$500.00Jul 17$0.700.134.2%0.15%4.33%13230

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 600 vol/day, 200 traded recently)

TT averages only 600 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 $420.00 09-18 call last traded $75.50 on 06/17 (now $67.60/$71.50) — try a limit near $69.55. Also watch the $450.00 01-15 call last traded $65.50 on 06/17 (now $63.00/$67.00) — try a limit near $65.00; the $500.00 12-18 call last traded $32.25 on 07/09 (now $33.90/$36.40) — try a limit near $33.90. Most tradeable put: the $490.00 12-18 put last traded $48.40 on 07/02 (now $41.50/$45.50) — try a limit near $43.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$5.90$7.60$6.75$7.10 07/10$5.65–$31.40$6.75--
$480.00Aug 21$22.60$24.70$23.65$24.65 07/10$19.30–$42.70$23.65--
$480.00Sep 18$27.60$31.40$29.50$30.00 07/10$22.60–$47.35$29.50275
$480.00Nov 20$39.40$43.50$41.45$40.75 07/02$33.40–$58.80$40.75--
$480.00Dec 18$42.90$46.10$44.50$53.20 06/30$35.55–$62.55$44.50--
$480.00Jan 15$46.00$50.30$48.15$46.80 07/10$39.10–$66.25$46.80--
$470.00Jul 17$12.50$14.20$13.35$15.00 07/10$9.90–$39.25$13.35--
$470.00Aug 21$27.30$30.30$28.80$27.60 07/07$23.05–$50.05$27.60--
$470.00Sep 18$32.50$36.30$34.40$35.75 07/10$26.90–$53.80$34.40--
$470.00Nov 20$44.60$48.50$46.55$50.65 06/18$38.10–$65.40$46.55--
$470.00Dec 18$48.20$51.00$49.60$53.90 06/23$40.15–$68.55$49.60--
$470.00Jan 15$51.30$55.50$53.40$48.11 07/08$43.25–$72.30$51.30--
$490.00Jul 17$2.55$3.50$3.03$4.10 07/10$3.03–$24.15$3.0340
$490.00Aug 21$17.60$20.00$18.80$15.30 07/08$15.60–$36.75$17.6079
$490.00Sep 18$22.80$25.90$24.35$23.50 07/02$19.10–$40.95$23.50--
$490.00Nov 20$34.50$38.50$36.50$33.30 07/02$29.45–$52.95$34.50--
$490.00Dec 18$38.10$41.20$39.65$45.70 06/30$31.65–$56.80$39.65--
$490.00Jan 15$41.00$45.40$43.20$51.31 06/30$34.85–$60.40$43.20--
$460.00Jul 17$19.80$23.90$21.85$16.11 07/07$17.10–$47.90$19.80--
$460.00Aug 21$33.50$36.50$35.00$34.12 07/10$27.90–$57.35$34.12--
$460.00Sep 18$38.50$42.40$40.45$41.75 07/10$31.70–$61.10$40.45--
$460.00Nov 20$50.50$54.50$52.50$50.00 06/09$42.40–$72.40$50.50--
$460.00Dec 18$54.00$57.50$55.75$51.60 07/10$45.10–$75.30$54.00--
$460.00Jan 15$57.00$60.50$58.75$57.30 07/10$48.15–$78.60$57.30--
$500.00Jul 17$0.70$1.50$1.10$1.85 07/10$1.10–$17.75$1.10230
$500.00Aug 21$13.10$15.90$14.50$13.30 07/10$12.60–$30.70$13.30110
$500.00Sep 18$18.00$21.70$19.85$16.05 07/09$15.85–$35.40$18.00--
$500.00Nov 20$30.10$34.40$32.25$34.00 06/23$26.30–$47.55$32.25--
$500.00Dec 18$33.90$36.40$35.15$32.25 07/09$28.10–$50.70$33.9095
$500.00Jan 15$36.60$40.90$38.75$39.72 07/10$31.15–$55.20$38.75--
$450.00Jul 17$28.90$33.00$30.95$42.30 07/01$23.35–$57.25$30.95--
$450.00Aug 21$40.50$43.30$41.90$46.37 06/29$33.20–$65.30$41.90--
$450.00Sep 18$45.10$48.80$46.95$56.74 06/30$37.20–$68.70$46.95--
$450.00Nov 20$56.40$60.50$58.45$48.30 06/05$47.85–$78.75$56.40--
$450.00Dec 18$59.60$63.90$61.75$45.81 05/22$50.05–$81.70$59.60--
$450.00Jan 15$63.00$67.00$65.00$65.50 06/17$53.50–$85.15$65.0031
$510.00Jul 17$0.05$1.30$0.68$0.80 07/10$0.68–$12.30$0.68176
$510.00Aug 21$10.50$12.60$11.55$9.10 07/08$9.55–$26.00$10.50--
$510.00Sep 18$14.20$18.00$16.10$16.00 07/09$13.00–$30.35$16.00--
$510.00Dec 18$29.50$33.20$31.35$32.36 07/10$24.90–$46.00$31.35--
$510.00Jan 15$32.50$36.70$34.60$41.91 06/30$27.65–$50.10$34.60--
$440.00Jul 17$38.50$42.30$40.40$44.40 07/06$29.75–$66.85$40.40--
$440.00Aug 21$47.50$51.90$49.70$53.77 06/29$39.65–$73.40$49.70--
$440.00Sep 18$51.90$56.40$54.15$55.10 07/10$43.05–$76.30$54.15--
$440.00Jan 15$69.70$72.60$71.15$72.00 06/26$58.55–$91.80$71.15--
$520.00Jul 17$0.00$2.10$1.05$0.60 07/10$0.80–$8.40$0.60218
$520.00Aug 21$6.80$9.80$8.30$7.70 07/09$7.30–$21.35$7.70--
$520.00Sep 18$12.30$14.80$13.55$11.50 07/09$11.05–$25.55$12.30182
$520.00Nov 20$22.30$26.50$24.40$22.00 07/08$19.60–$38.30$22.30--
$520.00Dec 18$25.90$28.70$27.30$31.00 06/22$21.60–$41.25$27.30--
$520.00Jan 15$28.60$32.90$30.75$33.40 07/06$24.60–$45.25$30.75--
$430.00Jul 17$48.40$52.10$50.25$51.90 07/10$36.95–$76.20$50.25--
$430.00Aug 21$56.00$59.80$57.90$62.70 06/24$45.85–$81.90$57.90--
$530.00Jul 17$0.00$3.70$1.85$0.40 07/10$0.88–$5.30$0.40--
$530.00Aug 21$4.90$7.60$6.25$7.74 07/10$5.55–$17.45$6.25--
$530.00Sep 18$9.00$12.20$10.60$9.60 07/09$8.65–$21.40$9.60--
$530.00Dec 18$23.30$25.50$24.40$21.50 07/07$19.00–$36.60$23.30--
$420.00Jul 17$58.60$62.00$60.30$72.29 06/18$44.90–$85.70$60.30--
$420.00Aug 21$64.10$68.50$66.30$71.30 07/06$52.85–$90.85$66.30--
$420.00Sep 18$67.60$71.50$69.55$75.50 06/17$56.10–$93.35$69.5516
$420.00Jan 15$82.60$86.80$84.70$81.50 07/02$71.15–$106.40$82.60--
$540.00Jul 17$0.00$3.90$1.95$0.29 07/09$1.30–$3.33$0.29--
$540.00Aug 21$2.95$6.90$4.93$4.64 07/07$4.15–$13.65$4.64--
$540.00Sep 18$7.90$9.90$8.90$5.60 07/09$7.20–$17.85$7.9086
$540.00Nov 20$17.60$20.50$19.05$20.15 06/23$15.10–$30.00$19.05--
$540.00Dec 18$19.60$23.50$21.55$19.60 07/09$16.20–$32.55$19.60--
$540.00Jan 15$22.00$26.30$24.15$27.00 06/24$19.20–$36.65$24.15--
$410.00Aug 21$73.00$77.30$75.15$64.60 06/09$60.60–$100.00$73.00--
$550.00Jul 17$0.00$3.70$1.85$0.51 07/09$1.15–$2.55$0.51--
$550.00Aug 21$1.35$5.50$3.43$3.80 07/10$3.35–$11.20$3.43--
$550.00Dec 18$16.80$20.00$18.40$27.90 06/25$14.15–$29.05$18.40--
$400.00Jul 17$78.60$81.90$80.25$70.23 07/08$62.55–$105.05$78.60--
$400.00Aug 21$82.10$86.30$84.20$75.60 07/08$68.60–$109.00$82.10--
$400.00Sep 18$84.70$88.50$86.60$84.45 07/02$71.55–$110.80$84.70--
$400.00Nov 20$93.40$97.00$95.20$79.50 06/02$79.25–$117.90$93.40--
$400.00Dec 18$95.10$99.00$97.05$76.85 05/20$81.85–$119.60$95.10--
$400.00Jan 15$98.10$101.50$99.80$95.70 07/07$84.40–$122.70$98.10--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.13–$2.53$0.05--
$560.00Aug 21$0.60$4.80$2.70$6.30 07/01$2.42–$8.50$2.70--
$560.00Sep 18$4.60$6.60$5.60$5.20 06/26$4.47–$11.90$5.20--
$560.00Nov 20$11.70$15.70$13.70$15.33 06/29$11.15–$23.15$13.70--
$560.00Dec 18$14.40$17.60$16.00$14.40 07/08$12.45–$25.40$14.40--
$560.00Jan 15$16.70$19.70$18.20$18.30 07/10$14.75–$29.80$18.20--
$390.00Aug 21$91.40$95.50$93.45$73.20 06/11$77.10–$118.40$91.40--
$390.00Nov 20$101.60$105.00$103.30$77.00 06/01$87.10–$126.40$101.60--
$390.00Jan 15$105.50$109.40$107.45$98.95 06/09$91.75–$130.40$105.50--
$570.00Aug 21$0.05$4.80$2.42$5.90 06/25$2.42–$6.25$2.42--
$570.00Sep 18$2.95$5.30$4.13$6.90 06/30$3.63–$9.75$4.13--
$570.00Dec 18$12.40$16.40$14.40$14.40 06/29$10.80–$22.45$14.40--
$380.00Jul 17$98.60$101.90$100.25$89.95 07/08$80.60–$124.75$98.60--
$380.00Aug 21$100.80$105.00$102.90$93.40 07/08$85.15–$128.05$100.80--
$380.00Sep 18$102.90$107.00$104.95$109.90 06/30$87.90–$129.40$104.95--
$580.00Jul 17$0.00$4.80$2.40$0.65 06/09$1.27–$2.40$0.65--
$580.00Aug 21$0.05$4.70$2.38$3.30 06/26$2.23–$5.05$2.38--
$580.00Sep 18$1.80$5.00$3.40$3.50 07/10$2.88–$8.40$3.40--
$580.00Nov 20$9.10$12.00$10.55$8.35 06/12$8.05–$17.65$9.10--
$580.00Dec 18$10.40$13.90$12.15$13.70 06/23$9.20–$19.90$12.15--
$580.00Jan 15$12.50$16.70$14.60$12.50 07/09$12.05–$24.00$12.50--
$370.00Sep 18$112.00$116.00$114.00$83.40 06/01$96.55–$138.95$112.00--
$370.00Dec 18$119.90$123.50$121.70$130.70 06/22$104.05–$145.20$121.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$5.90$7.60$6.75$17.72 07/09$5.75–$29.85$6.75--
$480.00Aug 21$20.80$23.10$21.95$22.40 07/06$15.90–$37.65$21.95--
$480.00Sep 18$25.00$28.60$26.80$24.30 07/01$19.40–$40.90$25.00--
$480.00Nov 20$33.80$38.00$35.90$52.80 06/11$27.90–$48.80$35.90--
$480.00Jan 15$38.10$42.40$40.25$54.20 06/05$32.50–$52.05$40.25--
$470.00Jul 17$2.50$5.80$4.15$5.70 07/10$3.10–$23.50$4.15--
$470.00Aug 21$15.80$18.40$17.10$17.10 07/10$12.70–$31.60$17.10--
$470.00Sep 18$20.00$23.70$21.85$27.95 07/08$16.05–$34.95$21.85--
$470.00Nov 20$29.30$33.20$31.25$35.00 07/02$23.95–$43.25$31.25--
$470.00Dec 18$32.00$35.90$33.95$28.00 06/25$26.40–$44.65$32.00--
$470.00Jan 15$35.00$37.80$36.40$30.00 06/25$28.70–$46.65$35.00--
$490.00Jul 17$11.10$14.80$12.95$19.90 07/09$8.30–$36.75$12.95--
$490.00Aug 21$25.50$28.10$26.80$26.20 07/06$19.15–$43.75$26.20--
$490.00Sep 18$30.00$33.50$31.75$29.00 07/01$22.60–$47.40$30.00--
$490.00Nov 20$38.80$43.00$40.90$34.32 06/25$31.75–$54.40$38.80--
$490.00Dec 18$41.50$45.50$43.50$48.40 07/02$34.00–$56.05$43.501
$490.00Jan 15$43.20$47.40$45.30$41.20 06/30$36.65–$58.35$43.20--
$460.00Jul 17$1.00$1.95$1.48$1.90 07/10$1.48–$17.85$1.48242
$460.00Aug 21$11.50$14.70$13.10$14.45 07/10$10.30–$26.35$13.10540
$460.00Sep 18$16.00$19.60$17.80$17.91 07/10$13.20–$29.90$17.80--
$460.00Nov 20$25.70$28.40$27.05$42.40 06/11$21.20–$38.20$27.05--
$460.00Dec 18$28.30$31.40$29.85$30.22 07/10$23.20–$39.55$29.85--
$460.00Jan 15$29.90$33.10$31.50$43.20 06/05$25.35–$41.45$31.5011
$500.00Jul 17$19.00$23.10$21.05$18.00 06/30$11.80–$44.95$19.00--
$500.00Aug 21$31.00$34.30$32.65$28.20 07/01$23.65–$50.75$31.00--
$500.00Sep 18$35.50$39.60$37.55$33.90 06/30$27.00–$53.50$35.50--
$500.00Nov 20$44.20$48.50$46.35$53.60 06/10$36.20–$61.25$46.35--
$500.00Jan 15$48.80$52.90$50.85$54.85 06/23$41.15–$64.20$50.85--
$450.00Jul 17$0.65$1.90$1.27$1.20 07/10$1.27–$13.40$1.20282
$450.00Aug 21$8.50$11.50$10.00$12.71 07/09$8.15–$21.75$10.0078
$450.00Sep 18$12.60$16.10$14.35$14.95 06/18$11.00–$25.45$14.35--
$450.00Nov 20$22.10$25.20$23.65$27.90 07/08$18.55–$33.25$23.65--
$450.00Dec 18$23.90$27.30$25.60$26.50 06/26$20.20–$35.15$25.60--
$450.00Jan 15$25.70$29.50$27.60$34.70 06/09$22.25–$36.60$27.60--
$510.00Jul 17$28.30$32.50$30.40$27.33 07/01$16.60–$53.25$28.30--
$510.00Jan 15$54.50$58.70$56.60$54.52 07/06$46.05–$70.75$54.52--
$440.00Jul 17$0.00$2.50$1.25$1.25 07/09$1.08–$9.80$1.25--
$440.00Aug 21$7.00$8.90$7.95$9.20 07/06$6.70–$17.85$7.95--
$440.00Sep 18$10.10$13.20$11.65$13.80 07/10$9.30–$21.15$11.65--
$440.00Nov 20$18.60$22.00$20.30$32.90 06/11$15.90–$29.00$20.30--
$440.00Dec 18$21.00$24.30$22.65$19.50 06/30$17.30–$30.95$21.00--
$440.00Jan 15$22.70$26.10$24.40$33.90 06/05$19.10–$32.35$24.40--
$520.00Nov 20$56.70$61.00$58.85$66.30 06/10$46.10–$74.50$58.85--
$520.00Jan 15$61.00$64.70$62.85$52.60 06/25$51.00–$77.60$61.00--
$430.00Jul 17$0.00$4.80$2.40$1.00 07/07$1.02–$7.10$1.00--
$430.00Aug 21$4.30$6.70$5.50$8.00 07/09$4.80–$14.45$5.50--
$430.00Sep 18$7.80$10.70$9.25$9.10 07/02$7.55–$17.50$9.10--
$430.00Nov 20$14.80$19.00$16.90$28.80 06/11$13.00–$25.10$16.90--
$430.00Dec 18$18.60$20.30$19.45$19.50 07/10$14.40–$26.95$19.45--
$430.00Jan 15$18.90$22.90$20.90$24.20 07/07$16.55–$28.50$20.90--
$530.00Aug 21$53.00$57.50$55.25$80.60 06/11$39.40–$74.70$55.25--
$530.00Sep 18$56.50$60.60$58.55$76.40 06/11$43.00–$77.10$58.55--
$420.00Jul 17$0.00$4.80$2.40$0.90 07/10$1.20–$5.10$0.90--
$420.00Aug 21$3.80$5.30$4.55$4.70 07/10$3.50–$11.85$4.55350
$420.00Sep 18$5.80$8.60$7.20$7.20 06/30$6.25–$14.45$7.20--
$420.00Nov 20$12.40$16.50$14.45$24.70 06/11$11.05–$21.55$14.45--
$420.00Dec 18$15.20$17.60$16.40$26.70 06/11$12.75–$23.45$16.40--
$420.00Jan 15$15.90$20.00$17.95$18.30 06/16$14.25–$24.90$17.9528
$540.00Jul 17$58.10$62.20$60.15$59.00 07/07$38.10–$81.85$59.00--
$540.00Sep 18$64.20$68.50$66.35$63.20 06/30$49.50–$85.75$64.20--
$540.00Dec 18$73.10$77.00$75.05$97.10 06/11$60.35–$90.85$75.05--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$4.10$0.89--
$410.00Aug 21$2.65$5.20$3.93$4.30 07/06$3.30–$9.25$3.93--
$410.00Sep 18$4.20$7.00$5.60$6.80 06/26$5.20–$11.75$5.60--
$410.00Nov 20$10.80$13.80$12.30$15.00 07/08$9.40–$18.45$12.30--
$410.00Dec 18$12.30$14.60$13.45$15.30 06/23$10.65–$20.15$13.45--
$410.00Jan 15$13.70$17.30$15.50$18.50 07/08$12.25–$21.20$15.50--
$550.00Jul 17$68.10$72.20$70.15$69.00 07/07$46.70–$92.05$69.00--
$550.00Oct 16$74.80$79.00$76.90$82.70 07/10$76.60–$83.45$76.90--
$400.00Jul 17$0.00$1.25$0.63$0.91 06/30$0.45–$2.95$0.63--
$400.00Aug 21$1.30$2.70$2.00$4.19 07/08$2.00–$8.00$2.00--
$400.00Sep 18$2.90$5.80$4.35$4.90 07/06$4.35–$9.90$4.35--
$400.00Nov 20$8.60$11.70$10.15$12.86 07/08$7.85–$15.85$10.15--
$400.00Dec 18$9.90$13.60$11.75$20.10 06/11$9.15–$17.25$11.75--
$400.00Jan 15$11.30$14.70$13.00$15.20 06/23$10.55–$19.15$13.00197
$560.00Jul 17$78.10$82.20$80.15$106.00 06/02$56.35–$102.00$80.15--
$560.00Sep 18$81.20$85.50$83.35$78.61 06/18$64.00–$103.05$81.20--
$560.00Dec 18$88.20$92.50$90.35$105.20 06/09$73.05–$107.15$90.35--
$390.00Jul 17$0.00$0.80$0.40$0.25 07/07$0.25–$2.40$0.25--
$390.00Aug 21$0.20$4.50$2.35$3.24 07/08$2.15–$6.20$2.35--
$390.00Sep 18$2.50$5.90$4.20$6.80 06/09$3.48–$8.05$4.20--
$390.00Nov 20$7.00$10.00$8.50$9.00 06/26$6.75–$13.20$8.50--
$390.00Dec 18$9.00$11.70$10.35$15.30 06/12$7.50–$14.40$10.35--
$390.00Jan 15$9.30$12.90$11.10$18.10 06/11$9.20–$15.95$11.10--
$570.00Aug 21$88.70$93.00$90.85$90.00 07/07$69.40–$111.95$90.00--
$570.00Dec 18$96.30$100.50$98.40$113.40 06/09$80.45–$115.65$98.40--
$380.00Jul 17$0.00$4.80$2.40$0.55 06/22$0.35–$2.40$0.55--
$380.00Aug 21$0.05$4.30$2.17$5.40 06/10$2.15–$4.45$2.17--
$380.00Sep 18$0.50$5.00$2.75$3.60 07/02$2.70–$6.90$2.75--
$380.00Dec 18$6.90$10.50$8.70$8.30 06/18$6.95–$12.55$8.30--
$380.00Jan 15$7.60$11.10$9.35$10.90 06/23$7.75–$13.85$9.3556
$580.00Sep 18$99.10$103.70$101.40$122.00 06/12$80.00–$122.10$101.40--
$580.00Jan 15$105.60$109.80$107.70$114.00 07/10$89.75–$125.55$107.70--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.23–$2.40$1.91--
$370.00Aug 21$0.05$4.10$2.07$1.20 07/02$0.95–$3.45$1.20--
$370.00Sep 18$0.05$5.00$2.53$2.94 06/29$2.43–$5.50$2.53--
$370.00Dec 18$6.00$8.80$7.40$6.70 06/22$5.55–$10.30$6.70--
$370.00Jan 15$6.10$9.40$7.75$9.40 07/02$6.90–$11.65$7.7520
$590.00Sep 18$108.70$113.10$110.90$110.00 07/07$88.90–$131.85$110.00--
$360.00Jul 17$0.00$4.80$2.40$0.53 06/23$0.25–$2.40$0.53--

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 230
Total Puts 152
Put/Call Ratio 0.66
Net Difference 78

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,082
Total Puts 1,329
Average Put/Call Ratio 1.27
Ratio Trend Falling

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