Tour v334
TT
TRANE TECHNOLOGIES P
$483.55 +0.76%
(7/13 19:07) ◀
|
Tuesday, July 14, 2026 (7:33pm)
January 2026
|
▶ (7/15 19:14)
◀ 7/14 19:33 ▶

Option Volume

Detail
ℹ
Current (07/14) 124
Calls: 61 (49%)
Puts: 63 (51%)
Prior (07/13) 382
Calls: 230 (60%)
Puts: 152 (40%)
Current vs Prior -67.54%
Calls: -73.48% (Calls)
Puts: -58.55% (Puts)
Prior 7-Day Total 4,532
Calls: 3,192 (70%)
Puts: 1,340 (30%)
Prior 7-Day Average 647
Calls: 456 (70%)
Puts: 191 (30%)
Current vs Prior 7-Day Avg -80.85%
Calls: -86.62%
Puts: -67.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $170.6K
Calls: $98.5K (58%)
Puts: $72.1K (42%)
Prior (07/13) $607.1K
Calls: $365.6K (60%)
Puts: $241.5K (40%)
Current vs Prior -71.90%
Calls: -73.05%
Puts: -70.15%
Prior 7-Day Total $4.35M
Calls: $2.78M (64%)
Puts: $1.56M (36%)
Prior 7-Day Average $621.1K
Calls: $397.8K (64%)
Puts: $223.3K (36%)
Current vs Prior 7-Day Avg -72.53%
Calls: -75.23%
Puts: -67.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.03
Prior (07/13) 0.66
Current vs Prior +56.28%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -13.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 3,339
Calls: 1,901 (57%)
Puts: 1,438 (43%)
Prior (07/13) 5,287
Calls: 3,482 (66%)
Puts: 1,805 (34%)
Current vs Prior -36.85%
Prior 7-Day Total 32,489
Calls: 22,692 (70%)
Puts: 9,797 (30%)
Prior 7-Day Average 4,641
Calls: 3,241 (70%)
Puts: 1,399 (30%)
Current vs Prior 7-Day Avg -28.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.63% | 10.03%3.63% | 10.03%
Prior 4.19% | 10.58%4.19% | 10.58%
Current vs Prior -13.35% | -5.15%-13.35% | -5.15%
Prior 7-Day Avg 5.09% | 11.05%4.89% | 10.98%
Current vs 7-Day Avg -28.65% | -9.19%-25.78% | -8.68%
Prior 7-Day Eod 4.19% | 10.58%4.19% | 10.58%
Current vs 7-Day Eod -13.35% | -5.15%-13.35% | -5.15%
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

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 68% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 -- 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 0.59, highest 0.62)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2128.7032.90$30.8013.6%50.6286
$480.00Jul 176.3010.10$8.2046.3%10.62254
$480.00Aug 2123.0026.20$24.6013.0%60.5579
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2128.0032.70$30.3515.5%100.5973

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 98, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2114.2017.00$15.6017.9%140.41112
$500.00Jul 170.053.90$1.98194.4%110.20220
$480.00Aug 2123.0026.20$24.6013.0%60.5579
$470.00Aug 2128.7032.90$30.8013.6%50.6286
$490.00Aug 2119.1022.40$20.7515.9%50.4880
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 212.455.60$4.0378.2%120.12352
$500.00Aug 2128.0032.70$30.3515.5%100.5973
$480.00Jul 173.104.80$3.9543.0%50.38--
$400.00Aug 210.105.00$2.55192.2%40.0818
$410.00Aug 210.405.00$2.70170.4%30.0967

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 59.6%, max 126.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 2141.8%36.4%15.1%25332
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2177.2%34.1%126.3%3--
$460.00Jul 17Aug 2160.9%33.8%79.8%4744
$470.00Jul 17Aug 2141.4%35.2%17.4%428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 65.67, avg 8.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$520.00Jul 17$1.58$18.42$1.5811.66$501.58
$500.00$510.00Aug 21$2.45$7.55$2.453.08$502.45
$510.00$540.00Aug 21$7.60$22.40$7.602.95$517.60
$480.00$500.00Jul 17$6.22$13.78$6.222.22$486.22
$480.00$490.00Aug 21$3.85$6.15$3.851.60$483.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 21$0.15$9.85$0.1565.67$409.85
$430.00$420.00Aug 21$0.62$9.38$0.6215.13$429.38
$450.00$440.00Aug 21$1.15$8.85$1.157.70$448.85
$420.00$410.00Aug 21$1.33$8.67$1.336.52$418.67
$480.00$470.00Jul 17$1.82$8.18$1.824.49$478.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.63, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$480.00Aug 21$6.20$6.20$3.801.63$476.20
$490.00$500.00Aug 21$5.15$5.15$4.851.06$495.15
$480.00$490.00Aug 21$3.85$3.85$6.150.63$483.85
$480.00$500.00Jul 17$6.22$6.22$13.780.45$486.22
$510.00$540.00Aug 21$7.60$7.60$22.400.34$517.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$470.00Aug 21$14.80$14.80$15.200.97$485.20
$470.00$460.00Aug 21$4.65$4.65$5.350.87$465.35
$460.00$450.00Aug 21$2.95$2.95$7.050.42$457.05
$440.00$430.00Aug 21$2.15$2.15$7.850.27$437.85
$480.00$470.00Jul 17$1.82$1.82$8.180.22$478.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $11.50, cheapest $5.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$13.6241.8%36.4%
$480.00Jul 17Aug 21$16.4033.5%34.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$5.5577.2%34.1%
$460.00Jul 17Aug 21$8.5060.9%33.8%
$470.00Jul 17Aug 21$13.4241.4%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.51% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$8.20$3.95$12.15$467.85$492.152.51%
$500.00Aug 21$15.60$30.35$45.95$454.05$545.959.50%
$470.00Aug 21$30.80$15.55$46.35$423.65$516.359.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.85% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$470.00Jul 17$1.98$2.13$4.11$465.89$504.11
$500.00$460.00Jul 17$1.98$2.40$4.38$455.62$504.38
$500.00$450.00Jul 17$1.98$2.40$4.38$445.62$504.38
$500.00$480.00Jul 17$1.98$3.95$5.93$474.07$505.93
$540.00$430.00Aug 21$5.55$4.65$10.20$419.80$550.20
$540.00$440.00Aug 21$5.55$6.80$12.35$427.65$552.35
$540.00$450.00Aug 21$5.55$7.95$13.50$436.50$553.50
$540.00$460.00Aug 21$5.55$10.90$16.45$443.55$556.45
$510.00$430.00Aug 21$13.15$4.65$17.80$412.20$527.80
$510.00$440.00Aug 21$13.15$6.80$19.95$420.05$529.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 49.00, avg credit $7.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470490/500Aug 21$9.80$0.2049.00$460.20$499.80
450/460470/480Aug 21$9.15$0.8510.76$450.85$479.15
460/470480/490Aug 21$8.50$1.505.67$461.50$488.50
430/440470/480Aug 21$8.35$1.655.06$431.65$478.35
450/460490/500Aug 21$8.10$1.904.26$451.90$498.10
410/420470/480Aug 21$7.53$2.473.05$412.47$477.53
470/500510/540Aug 21$22.40$7.602.95$477.60$532.40
440/450470/480Aug 21$7.35$2.652.77$442.65$477.35
430/440490/500Aug 21$7.30$2.702.70$432.70$497.30
460/470500/510Aug 21$7.10$2.902.45$462.90$507.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.47, cheapest $1.18)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$480.00$500.00$520.00Jul 17$4.64$15.363.31
$470.00$480.00$490.00Aug 21$2.35$7.653.26
$490.00$500.00$510.00Aug 21$2.70$7.302.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$1.18$8.827.47
$420.00$430.00$440.00Aug 21$1.53$8.475.54
$450.00$460.00$470.00Aug 21$1.70$8.304.88
$440.00$450.00$460.00Aug 21$1.80$8.204.56
$460.00$470.00$480.00Jul 17$2.09$7.913.78

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 $-0.75, 11 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$510.00$540.001:2Aug 21$2.05$27.95
$500.00$520.001:2Jul 17$1.18$18.82
$480.00$500.001:2Jul 17$4.24$15.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$470.001:2Aug 21-$0.75$29.25
$480.00$470.001:2Jul 17-$0.31$9.69
$420.00$410.001:2Aug 21-$1.37$8.63
$460.00$450.001:2Jul 17-$2.40$7.60
$410.00$400.001:2Aug 21-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.95%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$19.100.481.3%3.95%5.28%580
$500.00Aug 21$14.200.413.4%2.94%6.34%14112
$510.00Aug 21$11.800.355.5%2.44%7.91%2118
$540.00Aug 21$4.100.1911.7%0.85%12.52%270

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 $480.00 01-15 call last traded $46.80 on 07/10 (now $48.40/$52.00) — try a limit near $48.40. Also watch the $470.00 09-18 call last traded $35.75 on 07/10 (now $34.10/$37.60) — try a limit near $35.75; the $500.00 01-15 call last traded $39.72 on 07/10 (now $38.20/$42.50) — try a limit near $39.72. Most tradeable put: the $480.00 09-18 put last traded $24.30 on 07/01 (now $23.40/$26.10) — try a limit near $24.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$6.30$10.10$8.20$7.10 07/10$5.65–$31.40$7.10254
$480.00Aug 21$23.00$26.20$24.60$24.65 07/10$20.75–$42.70$24.6079
$480.00Sep 18$28.50$32.30$30.40$30.00 07/10$25.75–$47.35$30.00--
$480.00Nov 20$41.30$44.80$43.05$40.75 07/02$38.20–$58.80$41.30--
$480.00Dec 18$45.10$48.00$46.55$53.20 06/30$41.25–$62.55$46.55--
$480.00Jan 15$48.40$52.00$50.20$46.80 07/10$44.20–$66.25$48.4083
$490.00Jul 17$1.00$5.20$3.10$4.10 07/10$3.03–$24.15$3.10--
$490.00Aug 21$19.10$22.40$20.75$15.30 07/08$16.25–$36.75$19.1080
$490.00Sep 18$24.10$27.20$25.65$23.50 07/02$21.60–$40.95$24.10--
$490.00Nov 20$36.10$39.80$37.95$33.30 07/02$33.65–$52.95$36.10--
$490.00Dec 18$39.80$43.00$41.40$45.70 06/30$36.20–$56.80$41.40--
$490.00Jan 15$43.40$47.00$45.20$51.31 06/30$39.50–$60.40$45.20--
$470.00Jul 17$13.50$18.00$15.75$15.00 07/10$9.90–$39.25$15.00--
$470.00Aug 21$28.70$32.90$30.80$27.60 07/07$25.75–$50.05$28.7086
$470.00Sep 18$34.10$37.60$35.85$35.75 07/10$30.70–$53.80$35.7519
$470.00Nov 20$46.70$50.50$48.60$50.65 06/18$43.05–$65.40$48.60--
$470.00Dec 18$50.20$54.00$52.10$53.90 06/23$46.35–$68.55$52.10--
$470.00Jan 15$53.40$57.50$55.45$48.11 07/08$48.65–$72.30$53.40--
$500.00Jul 17$0.05$3.90$1.98$1.85 07/10$1.10–$17.75$1.85220
$500.00Aug 21$14.20$17.00$15.60$13.30 07/10$12.65–$30.70$14.20112
$500.00Sep 18$19.10$23.30$21.20$16.05 07/09$17.75–$35.40$19.10--
$500.00Nov 20$31.50$35.30$33.40$34.00 06/23$29.25–$47.55$33.40--
$500.00Dec 18$35.00$38.10$36.55$32.25 07/09$32.00–$50.70$35.00--
$500.00Jan 15$38.20$42.50$40.35$39.72 07/10$35.30–$55.20$39.72281
$460.00Jul 17$22.80$27.00$24.90$16.11 07/07$17.10–$47.90$22.80--
$460.00Aug 21$35.00$39.20$37.10$34.12 07/10$31.05–$57.35$35.00--
$460.00Sep 18$40.60$44.50$42.55$41.75 07/10$36.20–$61.10$41.75--
$460.00Nov 20$52.80$56.00$54.40$50.00 06/09$48.25–$72.40$52.80--
$460.00Dec 18$55.90$59.50$57.70$51.60 07/10$51.55–$75.30$55.90--
$460.00Jan 15$59.20$63.00$61.10$57.30 07/10$54.50–$78.60$59.20--
$510.00Jul 17$0.00$4.80$2.40$0.80 07/10$0.68–$12.30$0.80--
$510.00Aug 21$11.80$14.50$13.15$9.10 07/08$9.70–$26.00$11.80118
$510.00Sep 18$15.40$18.80$17.10$16.00 07/09$14.00–$30.35$16.00--
$510.00Dec 18$32.10$35.00$33.55$32.36 07/10$28.35–$46.00$32.36--
$510.00Jan 15$33.90$38.00$35.95$41.91 06/30$31.65–$50.10$35.95--
$450.00Jul 17$32.40$36.50$34.45$42.30 07/01$24.80–$57.25$34.45--
$450.00Aug 21$42.00$46.70$44.35$46.37 06/29$37.65–$65.30$44.35--
$450.00Sep 18$47.30$51.50$49.40$56.74 06/30$42.45–$68.70$49.40--
$450.00Nov 20$59.50$62.50$61.00$48.30 06/05$53.95–$78.75$59.50--
$450.00Dec 18$62.30$66.00$64.15$45.81 05/22$57.25–$81.70$62.30--
$450.00Jan 15$65.90$69.00$67.45$65.50 06/17$60.15–$85.15$65.90--
$520.00Jul 17$0.00$0.80$0.40$0.60 07/10$0.40–$8.40$0.40165
$520.00Aug 21$7.40$12.00$9.70$7.70 07/09$7.30–$21.35$7.70--
$520.00Sep 18$12.20$15.50$13.85$11.50 07/09$11.55–$25.55$12.20182
$520.00Nov 20$24.10$27.50$25.80$22.00 07/08$21.75–$38.30$24.10--
$520.00Dec 18$27.00$30.50$28.75$31.00 06/22$25.15–$41.25$28.75--
$520.00Jan 15$30.40$34.40$32.40$33.40 07/06$27.80–$45.25$32.40--
$440.00Jul 17$42.30$46.50$44.40$44.40 07/06$33.55–$66.85$44.40--
$440.00Aug 21$50.10$54.50$52.30$53.77 06/29$44.90–$73.40$52.30--
$440.00Sep 18$54.40$58.50$56.45$55.10 07/10$48.95–$76.30$55.10--
$440.00Jan 15$71.70$75.50$73.60$72.00 06/26$65.85–$91.80$72.00--
$530.00Jul 17$0.00$0.95$0.48$0.40 07/10$0.48–$5.30$0.40--
$530.00Aug 21$5.20$9.50$7.35$7.74 07/10$5.55–$17.45$7.35--
$530.00Sep 18$9.70$12.70$11.20$9.60 07/09$8.90–$21.40$9.70--
$530.00Dec 18$23.50$27.10$25.30$21.50 07/07$21.85–$36.60$23.50--
$430.00Jul 17$52.20$56.00$54.10$51.90 07/10$43.20–$76.20$52.20--
$430.00Aug 21$58.20$62.50$60.35$62.70 06/24$52.10–$81.90$60.35--
$540.00Jul 17$0.00$4.00$2.00$0.29 07/09$1.30–$3.33$0.29--
$540.00Aug 21$4.10$7.00$5.55$4.64 07/07$4.15–$13.65$4.6470
$540.00Sep 18$7.50$11.50$9.50$5.60 07/09$7.20–$17.85$7.50--
$540.00Nov 20$17.90$21.50$19.70$20.15 06/23$16.70–$30.00$19.70--
$540.00Dec 18$20.30$24.50$22.40$19.60 07/09$19.10–$32.55$20.30--
$540.00Jan 15$23.00$27.50$25.25$27.00 06/24$21.90–$36.65$25.25--
$420.00Jul 17$62.10$65.80$63.95$72.29 06/18$52.95–$85.70$63.95--
$420.00Aug 21$67.40$71.00$69.20$71.30 07/06$60.05–$90.85$69.20--
$420.00Sep 18$70.30$74.50$72.40$75.50 06/17$63.75–$93.35$72.40--
$420.00Jan 15$85.60$89.50$87.55$81.50 07/02$79.15–$106.40$85.60--
$550.00Jul 17$0.00$4.80$2.40$0.51 07/09$1.15–$2.55$0.51--
$550.00Aug 21$1.85$5.90$3.88$3.80 07/10$3.35–$11.20$3.80--
$550.00Dec 18$17.60$21.60$19.60$27.90 06/25$16.70–$29.05$19.60--
$410.00Aug 21$76.20$80.50$78.35$64.60 06/09$68.55–$100.00$76.20--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.13–$2.53$0.05--
$560.00Aug 21$0.80$5.00$2.90$6.30 07/01$2.42–$8.50$2.90--
$560.00Sep 18$3.80$8.00$5.90$5.20 06/26$4.47–$11.90$5.20152
$560.00Nov 20$12.50$16.50$14.50$15.33 06/29$12.40–$23.15$14.50--
$560.00Dec 18$15.00$18.00$16.50$14.40 07/08$14.70–$25.40$15.00--
$560.00Jan 15$18.00$21.10$19.55$18.30 07/10$16.50–$29.80$18.30--
$400.00Jul 17$81.50$86.00$83.75$70.23 07/08$72.50–$105.05$81.50--
$400.00Aug 21$85.00$89.50$87.25$75.60 07/08$77.50–$109.00$85.00--
$400.00Sep 18$87.80$92.00$89.90$84.45 07/02$80.15–$110.80$87.80--
$400.00Nov 20$96.70$100.00$98.35$79.50 06/02$88.90–$117.90$96.70--
$400.00Dec 18$98.20$102.00$100.10$76.85 05/20$91.05–$119.60$98.20--
$400.00Jan 15$100.80$104.50$102.65$95.70 07/07$93.90–$122.70$100.80--
$570.00Aug 21$0.05$5.00$2.53$5.90 06/25$2.42–$6.25$2.53--
$570.00Sep 18$2.45$6.50$4.47$6.90 06/30$3.63–$9.75$4.47--
$570.00Dec 18$12.80$16.00$14.40$14.40 06/29$12.85–$22.45$14.40--
$390.00Aug 21$95.10$99.00$97.05$73.20 06/11$86.55–$118.40$95.10--
$390.00Nov 20$104.90$108.00$106.45$77.00 06/01$96.90–$126.40$104.90--
$390.00Jan 15$108.70$112.50$110.60$98.95 06/09$101.50–$130.40$108.70--
$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$2.32–$5.05$2.53--
$580.00Sep 18$1.45$5.50$3.48$3.50 07/10$2.88–$8.40$3.48--
$580.00Nov 20$8.80$12.50$10.65$8.35 06/12$9.05–$17.65$8.80--
$580.00Dec 18$11.60$15.00$13.30$13.70 06/23$11.40–$19.90$13.30--
$580.00Jan 15$13.10$17.50$15.30$12.50 07/09$13.15–$24.00$13.10--
$380.00Jul 17$102.00$105.70$103.85$89.95 07/08$92.50–$124.75$102.00--
$380.00Aug 21$104.10$108.50$106.30$93.40 07/08$95.80–$128.05$104.10--
$380.00Sep 18$106.40$110.50$108.45$109.90 06/30$97.55–$129.40$108.45--
$370.00Sep 18$115.50$120.00$117.75$83.40 06/01$107.05–$138.95$115.50--
$370.00Dec 18$123.20$127.00$125.10$130.70 06/22$115.25–$145.20$125.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$3.10$4.80$3.95$17.72 07/09$3.95–$19.10$3.95--
$480.00Aug 21$17.00$21.80$19.40$22.40 07/06$15.90–$28.40$19.40--
$480.00Sep 18$23.40$26.10$24.75$24.30 07/01$19.40–$31.45$24.3038
$480.00Nov 20$31.70$36.00$33.85$52.80 06/11$27.90–$40.65$33.85--
$480.00Jan 15$36.40$40.50$38.45$54.20 06/05$32.50–$44.80$38.45--
$490.00Jul 17$7.50$11.20$9.35$19.90 07/09$8.30–$25.20$9.35--
$490.00Aug 21$22.20$25.60$23.90$26.20 07/06$19.15–$34.10$23.90--
$490.00Sep 18$27.10$31.10$29.10$29.00 07/01$22.60–$37.10$29.00--
$490.00Nov 20$36.30$40.50$38.40$34.32 06/25$31.75–$46.05$36.30--
$490.00Dec 18$39.30$43.10$41.20$48.40 07/02$34.00–$48.35$41.20--
$490.00Jan 15$41.70$45.50$43.60$41.20 06/30$36.65–$50.10$41.70--
$470.00Jul 17$0.05$4.20$2.13$5.70 07/10$2.13–$14.40$2.13--
$470.00Aug 21$13.80$17.30$15.55$17.10 07/10$12.70–$23.20$15.5528
$470.00Sep 18$18.50$21.60$20.05$27.95 07/08$16.05–$26.45$20.05--
$470.00Nov 20$27.60$31.50$29.55$35.00 07/02$23.95–$35.45$29.55--
$470.00Dec 18$30.10$33.60$31.85$28.00 06/25$26.40–$38.05$30.10--
$470.00Jan 15$31.90$36.00$33.95$30.00 06/25$28.70–$39.85$31.90--
$500.00Jul 17$15.10$19.50$17.30$18.00 06/30$11.80–$32.30$17.30--
$500.00Aug 21$28.00$32.70$30.35$28.20 07/01$23.65–$40.10$28.2073
$500.00Sep 18$32.80$37.20$35.00$33.90 06/30$27.00–$42.95$33.90--
$500.00Nov 20$41.70$46.00$43.85$53.60 06/10$36.20–$52.05$43.85--
$500.00Jan 15$46.80$51.00$48.90$54.85 06/23$41.15–$55.85$48.90--
$460.00Jul 17$0.00$4.80$2.40$1.90 07/10$1.48–$10.35$1.90205
$460.00Aug 21$9.70$12.10$10.90$14.45 07/10$10.30–$19.05$10.90539
$460.00Sep 18$14.20$17.80$16.00$17.91 07/10$13.20–$22.30$16.00--
$460.00Nov 20$23.50$27.50$25.50$42.40 06/11$21.20–$31.50$25.50--
$460.00Dec 18$25.90$30.00$27.95$30.22 07/10$23.20–$33.55$27.95--
$460.00Jan 15$27.90$32.00$29.95$43.20 06/05$25.35–$35.40$29.95--
$510.00Jul 17$24.80$29.00$26.90$27.33 07/01$16.60–$40.05$26.90--
$510.00Jan 15$52.40$56.50$54.45$54.52 07/06$46.05–$61.80$54.45--
$450.00Jul 17$0.00$4.80$2.40$1.20 07/10$1.27–$7.30$1.20--
$450.00Aug 21$6.70$9.20$7.95$12.71 07/09$7.95–$15.35$7.95--
$450.00Sep 18$11.70$14.50$13.10$14.95 06/18$11.00–$18.50$13.10--
$450.00Nov 20$19.60$24.00$21.80$27.90 07/08$18.55–$26.80$21.80--
$450.00Dec 18$22.10$25.80$23.95$26.50 06/26$20.20–$29.45$23.95--
$450.00Jan 15$24.30$28.00$26.15$34.70 06/09$22.25–$31.35$26.15--
$520.00Nov 20$54.10$58.00$56.05$66.30 06/10$46.10–$65.05$56.05--
$520.00Jan 15$58.60$62.50$60.55$52.60 06/25$51.00–$68.35$58.60--
$440.00Jul 17$0.00$4.80$2.40$1.25 07/09$1.08–$5.10$1.25--
$440.00Aug 21$4.80$8.80$6.80$9.20 07/06$6.70–$12.35$6.8076
$440.00Sep 18$8.60$12.90$10.75$13.80 07/10$9.30–$15.15$10.75--
$440.00Nov 20$16.50$20.50$18.50$32.90 06/11$15.90–$23.70$18.50--
$440.00Dec 18$18.80$22.40$20.60$19.50 06/30$17.30–$25.45$19.50--
$440.00Jan 15$20.60$25.00$22.80$33.90 06/05$19.10–$27.15$22.80--
$530.00Aug 21$49.80$54.00$51.90$80.60 06/11$39.40–$62.60$51.90--
$530.00Sep 18$53.30$57.50$55.40$76.40 06/11$43.00–$64.80$55.40--
$430.00Jul 17$0.00$1.00$0.50$1.00 07/07$0.50–$4.15$0.50--
$430.00Aug 21$3.40$5.90$4.65$8.00 07/09$4.65–$10.00$4.6519
$430.00Sep 18$6.40$10.50$8.45$9.10 07/02$7.55–$12.10$8.45--
$430.00Nov 20$13.80$18.00$15.90$28.80 06/11$13.00–$19.95$15.90--
$430.00Dec 18$16.10$20.00$18.05$19.50 07/10$14.40–$22.10$18.05--
$430.00Jan 15$17.90$22.00$19.95$24.20 07/07$16.55–$23.95$19.95--
$540.00Jul 17$54.10$58.40$56.25$59.00 07/07$38.10–$68.00$56.25--
$540.00Sep 18$61.00$65.50$63.25$63.20 06/30$49.50–$73.15$63.20--
$540.00Dec 18$70.10$74.00$72.05$97.10 06/11$60.35–$81.60$72.05--
$420.00Jul 17$0.00$4.80$2.40$0.90 07/10$1.20–$3.20$0.90--
$420.00Aug 21$2.45$5.60$4.03$4.70 07/10$3.50–$7.90$4.03352
$420.00Sep 18$4.60$9.00$6.80$7.20 06/30$6.25–$10.85$6.8023
$420.00Nov 20$11.50$15.50$13.50$24.70 06/11$11.05–$17.30$13.50--
$420.00Dec 18$13.50$16.60$15.05$26.70 06/11$12.75–$19.05$15.05--
$420.00Jan 15$15.10$19.00$17.05$18.30 06/16$14.25–$20.90$17.05--
$550.00Jul 17$64.10$68.40$66.25$69.00 07/07$46.70–$78.00$66.25--
$550.00Oct 16$71.30$76.00$73.65$82.70 07/10$73.65–$83.45$73.65--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$2.70$0.89--
$410.00Aug 21$0.40$5.00$2.70$4.30 07/06$2.70–$6.40$2.7067
$410.00Sep 18$3.20$7.50$5.35$6.80 06/26$5.20–$9.05$5.35--
$410.00Nov 20$9.40$13.00$11.20$15.00 07/08$9.40–$14.70$11.20--
$410.00Dec 18$10.70$15.00$12.85$15.30 06/23$10.65–$16.20$12.85--
$410.00Jan 15$12.20$16.50$14.35$18.50 07/08$12.25–$17.90$14.35--
$560.00Jul 17$74.10$78.40$76.25$106.00 06/02$56.35–$88.00$76.25--
$560.00Sep 18$77.80$82.00$79.90$78.61 06/18$64.00–$90.45$78.61--
$560.00Dec 18$85.70$89.00$87.35$105.20 06/09$73.05–$96.90$87.35--
$400.00Jul 17$0.00$4.80$2.40$0.91 06/30$0.45–$2.73$0.91--
$400.00Aug 21$0.10$5.00$2.55$4.19 07/08$2.00–$5.15$2.5518
$400.00Sep 18$2.00$6.00$4.00$4.90 07/06$4.00–$7.05$4.00--
$400.00Nov 20$7.50$11.50$9.50$12.86 07/08$7.85–$12.35$9.50--
$400.00Dec 18$9.00$13.00$11.00$20.10 06/11$9.15–$13.70$11.00--
$400.00Jan 15$10.10$14.50$12.30$15.20 06/23$10.55–$15.30$12.30--
$570.00Aug 21$84.70$89.50$87.10$90.00 07/07$69.40–$98.40$87.10--
$570.00Dec 18$93.20$97.00$95.10$113.40 06/09$80.45–$105.25$95.10--
$390.00Jul 17$0.00$1.85$0.93$0.25 07/07$0.25–$1.90$0.25--
$390.00Aug 21$0.10$5.00$2.55$3.24 07/08$2.15–$4.25$2.55--
$390.00Sep 18$1.05$5.50$3.28$6.80 06/09$3.28–$6.10$3.28--
$390.00Nov 20$6.00$10.00$8.00$9.00 06/26$6.75–$10.30$8.00--
$390.00Dec 18$6.90$11.50$9.20$15.30 06/12$7.50–$11.90$9.20--
$390.00Jan 15$8.20$12.50$10.35$18.10 06/11$9.20–$13.20$10.35--
$580.00Sep 18$95.40$100.00$97.70$122.00 06/12$80.00–$108.75$97.70--
$580.00Jan 15$102.20$106.50$104.35$114.00 07/10$89.75–$114.85$104.35--
$380.00Jul 17$0.00$4.80$2.40$0.55 06/22$0.35–$2.40$0.55--
$380.00Aug 21$0.05$5.00$2.53$5.40 06/10$2.15–$3.35$2.53--
$380.00Sep 18$0.35$5.00$2.68$3.60 07/02$2.68–$4.80$2.68--
$380.00Dec 18$5.40$10.00$7.70$8.30 06/18$6.95–$9.55$7.70--
$380.00Jan 15$7.30$11.00$9.15$10.90 06/23$7.75–$11.10$9.15--
$590.00Sep 18$105.00$109.50$107.25$110.00 07/07$88.90–$118.20$107.25--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.23–$2.40$1.91--
$370.00Aug 21$0.05$5.00$2.53$1.20 07/02$0.95–$2.65$1.20--
$370.00Sep 18$0.10$5.00$2.55$2.94 06/29$2.43–$4.07$2.55--
$370.00Dec 18$4.10$8.50$6.30$6.70 06/22$5.55–$8.35$6.30--
$370.00Jan 15$5.90$9.50$7.70$9.40 07/02$6.90–$9.45$7.70--
$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 61
Total Puts 63
Put/Call Ratio 1.03
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,192
Total Puts 1,340
Average Put/Call Ratio 1.20
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