Tour v344
TT
TRANE TECHNOLOGIES P
$475.00 -1.08%
$475.42 (+0.09%)🌙
as of 07/16 07:07 PM
(7/15 19:14) ◀
|
Thursday, July 16, 2026 (7:07pm)
January 2026
|
▶ (7/17 19:24)
◀ 7/16 19:07 ▶

Option Volume

Detail
ℹ
Current (07/16) 508
Calls: 300 (59%)
Puts: 208 (41%)
Prior (07/15) 227
Calls: 163 (72%)
Puts: 64 (28%)
Current vs Prior +123.79%
Calls: +84.05% (Calls)
Puts: +225.00% (Puts)
Prior 7-Day Total 2,536
Calls: 1,162 (46%)
Puts: 1,374 (54%)
Prior 7-Day Average 362
Calls: 166 (46%)
Puts: 196 (54%)
Current vs Prior 7-Day Avg +40.22%
Calls: +80.72%
Puts: +5.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.10M
Calls: $713.1K (65%)
Puts: $389.8K (35%)
Prior (07/15) $374.0K
Calls: $286.7K (77%)
Puts: $87.3K (23%)
Current vs Prior +194.88%
Calls: +148.74%
Puts: +346.38%
Prior 7-Day Total $3.25M
Calls: $1.67M (51%)
Puts: $1.58M (49%)
Prior 7-Day Average $464.8K
Calls: $238.6K (51%)
Puts: $226.2K (49%)
Current vs Prior 7-Day Avg +137.28%
Calls: +198.90%
Puts: +72.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.69
Prior (07/15) 0.39
Current vs Prior +76.58%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -48.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 2,816
Calls: 686 (24%)
Puts: 2,130 (76%)
Prior (07/15) 1,640
Calls: 816 (50%)
Puts: 824 (50%)
Current vs Prior +71.71%
Prior 7-Day Total 29,217
Calls: 20,451 (70%)
Puts: 8,766 (30%)
Prior 7-Day Average 4,173
Calls: 2,921 (70%)
Puts: 1,252 (30%)
Current vs Prior 7-Day Avg -32.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.96% | 10.18%2.96% | 10.18%
Prior 3.52% | 10.13%3.52% | 10.13%
Current vs Prior -15.95% | +0.47%-15.95% | +0.47%
Prior 7-Day Avg 4.44% | 10.69%4.44% | 10.69%
Current vs 7-Day Avg -33.36% | -4.77%-33.36% | -4.77%
Prior 7-Day Eod 3.52% | 10.13%3.52% | 10.13%
Current vs 7-Day Eod -15.95% | +0.47%-15.95% | +0.47%
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 65% call dollar volume ($713.1K). Massive premium surge with dollar volume up 195% vs prior. Dollar volume significantly above 7-day average (137% higher). Unusually high activity with volume up 124% vs prior - elevated interest.

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1753.1056.80$54.956.7%10.91--
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. 4 found (avg delta 0.71, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1753.1056.80$54.956.7%10.91--
$470.00Jul 175.509.00$7.2548.3%200.68143
$470.00Aug 2123.2026.40$24.8012.9%10.5686
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 174.609.00$6.8064.7%30.71--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 147, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2114.2017.20$15.7019.1%690.4279
$480.00Jul 170.203.00$1.60175.0%240.29--
$470.00Jul 175.509.00$7.2548.3%200.68143
$520.00Aug 215.008.80$6.9055.1%40.23--
$480.00Aug 2118.8021.60$20.2013.9%20.4994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 216.4010.50$8.4548.5%50.24--
$470.00Jul 170.054.50$2.28195.2%30.32--
$480.00Jul 174.609.00$6.8064.7%30.71--
$460.00Aug 2112.4016.10$14.2526.0%30.37--
$470.00Aug 2116.5019.70$18.1017.7%30.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 55.0%, max 103.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 17Aug 2175.4%37.1%103.1%7079
$470.00Jul 17Aug 2145.4%34.7%30.9%21229
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 2145.4%34.7%30.9%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 42.24, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$540.00Aug 21$3.57$16.43$3.574.60$523.57
$500.00$520.00Aug 21$4.95$15.05$4.953.04$504.95
$490.00$500.00Aug 21$3.85$6.15$3.851.60$493.85
$480.00$490.00Aug 21$4.50$5.50$4.501.22$484.50
$470.00$480.00Aug 21$4.60$5.40$4.601.17$474.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$390.00Jul 17$1.85$78.15$1.8542.24$468.15
$440.00$420.00Aug 21$4.17$15.83$4.173.80$435.83
$460.00$440.00Aug 21$5.80$14.20$5.802.45$454.20
$470.00$460.00Aug 21$3.85$6.15$3.851.60$466.15
$480.00$470.00Jul 17$4.52$5.48$4.521.21$475.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 20.74, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$470.00Jul 17$47.70$47.70$2.3020.74$467.70
$470.00$480.00Jul 17$5.65$5.65$4.351.30$475.65
$470.00$480.00Aug 21$4.60$4.60$5.400.85$474.60
$480.00$490.00Aug 21$4.50$4.50$5.500.82$484.50
$490.00$500.00Aug 21$3.85$3.85$6.150.63$493.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Jul 17$4.52$4.52$5.480.82$475.48
$470.00$460.00Aug 21$3.85$3.85$6.150.63$466.15
$460.00$440.00Aug 21$5.80$5.80$14.200.41$454.20
$440.00$420.00Aug 21$4.17$4.17$15.830.26$435.83
$470.00$390.00Jul 17$1.85$1.85$78.150.02$468.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $16.39, cheapest $13.60)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 17Aug 21$13.6075.4%37.1%
$470.00Jul 17Aug 21$17.5545.4%34.7%
$480.00Jul 17Aug 21$18.6037.4%37.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$15.8245.4%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.77% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$1.60$6.80$8.40$471.60$488.401.77%
$470.00Jul 17$7.25$2.28$9.53$460.47$479.532.01%
$470.00Aug 21$24.80$18.10$42.90$427.10$512.909.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.82% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$470.00Jul 17$1.60$2.28$3.88$466.12$483.88
$480.00$350.00Jul 17$1.60$2.40$4.00$346.00$484.00
$490.00$470.00Jul 17$2.10$2.28$4.38$465.62$494.38
$490.00$350.00Jul 17$2.10$2.40$4.50$345.50$494.50
$540.00$420.00Aug 21$3.33$4.28$7.61$412.39$547.61
$520.00$420.00Aug 21$6.90$4.28$11.18$408.82$531.18
$540.00$440.00Aug 21$3.33$8.45$11.78$428.22$551.78
$520.00$440.00Aug 21$6.90$8.45$15.35$424.65$535.35
$500.00$420.00Aug 21$11.85$4.28$16.13$403.87$516.13
$540.00$460.00Aug 21$3.33$14.25$17.58$442.42$557.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.06, avg credit $8.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470480/490Aug 21$8.35$1.655.06$461.65$488.35
460/470490/500Aug 21$7.70$2.303.35$462.30$497.70
440/460500/520Aug 21$10.75$9.251.16$449.25$510.75
440/460470/480Aug 21$10.40$9.601.08$449.60$480.40
440/460480/490Aug 21$10.30$9.701.06$449.70$490.30
440/460490/500Aug 21$9.65$10.350.93$450.35$499.65
440/460520/540Aug 21$9.37$10.630.88$450.63$529.37
420/440500/520Aug 21$9.12$10.880.84$430.88$509.12
460/470500/520Aug 21$8.80$11.200.79$461.20$508.80
420/440470/480Aug 21$8.77$11.230.78$431.23$478.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.10$9.9099.00
$480.00$490.00$500.00Aug 21$0.65$9.3514.38
$500.00$520.00$540.00Aug 21$1.38$18.6213.49
$470.00$480.00$490.00Jul 17$6.15$3.850.63
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$420.00$440.00$460.00Aug 21$1.63$18.3711.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-4.37, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$520.001:2Aug 21-$1.95$18.05
$480.00$490.001:2Jul 17-$2.60$7.40
$490.00$500.001:2Aug 21-$8.00$2.00
$520.00$540.001:2Aug 21$0.24$19.76
$420.00$470.001:2Jul 17$40.45$9.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$350.001:2Jul 17-$4.37$35.63
$440.00$420.001:2Aug 21-$0.11$19.89
$460.00$440.001:2Aug 21-$2.65$17.35
$470.00$390.001:2Jul 17$1.42$78.58
$480.00$470.001:2Jul 17$2.24$7.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.96%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$18.800.491.1%3.96%5.01%294
$490.00Aug 21$14.200.423.2%2.99%6.15%6979
$500.00Aug 21$10.000.355.3%2.11%7.37%2117
$520.00Aug 21$5.000.239.5%1.05%10.53%4--
$540.00Aug 21$2.150.1313.7%0.45%14.14%170
$480.00Jul 17$0.200.291.1%0.04%1.09%24--

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 01-15 call last traded $81.50 on 07/02 (now $78.40/$81.50) — try a limit near $79.95. Also watch the $480.00 12-18 call last traded $53.20 on 06/30 (now $40.10/$43.00) — try a limit near $41.55; the $470.00 11-20 call last traded $50.65 on 06/18 (now $41.50/$45.00) — try a limit near $43.25. Most tradeable put: the $510.00 01-15 put last traded $54.52 on 07/06 (now $57.00/$60.60) — try a limit near $57.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$0.20$3.00$1.60$7.10 07/10$1.60–$31.40$1.60--
$480.00Aug 21$18.80$21.60$20.20$24.65 07/10$20.20–$42.70$20.2094
$480.00Sep 18$23.70$27.50$25.60$30.00 07/10$25.60–$47.35$25.60--
$480.00Nov 20$36.70$40.00$38.35$40.75 07/02$38.20–$58.80$38.35--
$480.00Dec 18$40.10$43.00$41.55$53.20 06/30$41.25–$62.55$41.5520
$480.00Jan 15$42.50$46.50$44.50$46.80 07/10$44.20–$66.25$44.50--
$470.00Jul 17$5.50$9.00$7.25$15.00 07/10$7.25–$39.25$7.25143
$470.00Aug 21$23.20$26.40$24.80$27.60 07/07$24.80–$50.05$24.8086
$470.00Sep 18$28.70$32.40$30.55$35.75 07/10$30.55–$53.80$30.55--
$470.00Nov 20$41.50$45.00$43.25$50.65 06/18$43.05–$65.40$43.252
$470.00Dec 18$45.00$48.00$46.50$53.90 06/23$46.35–$68.55$46.50--
$470.00Jan 15$48.10$51.50$49.80$48.11 07/08$48.65–$72.30$48.11--
$490.00Jul 17$0.00$4.20$2.10$4.10 07/10$2.10–$24.15$2.10--
$490.00Aug 21$14.20$17.20$15.70$15.30 07/08$15.70–$36.75$15.3079
$490.00Sep 18$19.40$23.00$21.20$23.50 07/02$21.20–$40.95$21.20--
$490.00Nov 20$31.40$35.50$33.45$33.30 07/02$33.45–$52.95$33.30--
$490.00Dec 18$35.50$38.50$37.00$45.70 06/30$36.20–$56.80$37.0010
$490.00Jan 15$38.40$41.90$40.15$51.31 06/30$39.50–$60.40$40.15--
$460.00Jul 17$13.50$17.50$15.50$16.11 07/07$15.50–$47.90$15.50--
$460.00Aug 21$29.30$32.60$30.95$34.12 07/10$30.95–$57.35$30.95--
$460.00Sep 18$34.10$38.10$36.10$41.75 07/10$36.10–$61.10$36.10--
$460.00Nov 20$46.70$50.50$48.60$50.00 06/09$48.25–$72.40$48.60--
$460.00Dec 18$49.60$53.50$51.55$51.60 07/10$51.55–$75.30$51.55--
$460.00Jan 15$53.40$56.90$55.15$57.30 07/10$54.50–$78.60$55.15--
$500.00Jul 17$0.00$4.80$2.40$1.85 07/10$1.10–$17.75$1.85--
$500.00Aug 21$10.00$13.70$11.85$13.30 07/10$11.85–$30.70$11.85117
$500.00Sep 18$15.00$18.40$16.70$16.05 07/09$16.70–$35.40$16.05--
$500.00Nov 20$27.90$31.00$29.45$34.00 06/23$29.25–$47.55$29.458
$500.00Dec 18$31.10$34.50$32.80$32.25 07/09$32.00–$50.70$32.25--
$500.00Jan 15$34.10$37.50$35.80$39.72 07/10$35.30–$55.20$35.80--
$450.00Jul 17$24.30$27.00$25.65$42.30 07/01$24.80–$57.25$25.65--
$450.00Aug 21$36.10$38.80$37.45$46.37 06/29$37.45–$65.30$37.45--
$450.00Sep 18$40.60$44.10$42.35$56.74 06/30$42.35–$68.70$42.35--
$450.00Nov 20$52.80$56.50$54.65$48.30 06/05$53.95–$78.75$52.80--
$450.00Dec 18$55.70$59.30$57.50$45.81 05/22$57.25–$81.70$55.70--
$450.00Jan 15$59.60$62.80$61.20$65.50 06/17$60.15–$85.15$61.20--
$510.00Jul 17$0.00$4.80$2.40$0.80 07/10$0.68–$12.30$0.80--
$510.00Aug 21$7.30$9.70$8.50$9.10 07/08$8.50–$26.00$8.50--
$510.00Sep 18$12.00$15.40$13.70$16.00 07/09$13.70–$30.35$13.70--
$510.00Dec 18$27.40$30.50$28.95$32.36 07/10$28.35–$46.00$28.95--
$510.00Jan 15$30.10$33.50$31.80$41.91 06/30$31.65–$50.10$31.80--
$440.00Jul 17$33.60$36.80$35.20$44.40 07/06$33.55–$66.85$35.20--
$440.00Aug 21$42.60$47.00$44.80$53.77 06/29$44.80–$73.40$44.80--
$440.00Sep 18$47.10$51.30$49.20$55.10 07/10$48.95–$76.30$49.20--
$440.00Jan 15$65.20$68.70$66.95$72.00 06/26$65.85–$91.80$66.95--
$520.00Jul 17$0.00$4.80$2.40$0.60 07/10$0.40–$8.40$0.60--
$520.00Aug 21$5.00$8.80$6.90$7.70 07/09$6.90–$21.35$6.90--
$520.00Sep 18$9.30$12.20$10.75$11.50 07/09$10.75–$25.55$10.75--
$520.00Nov 20$20.50$24.00$22.25$22.00 07/08$21.75–$38.30$22.00--
$520.00Dec 18$22.90$27.00$24.95$31.00 06/22$24.95–$41.25$24.95--
$520.00Jan 15$26.40$29.90$28.15$33.40 07/06$27.80–$45.25$28.15--
$430.00Jul 17$43.20$46.80$45.00$51.90 07/10$43.20–$76.20$45.00--
$430.00Aug 21$50.80$55.00$52.90$62.70 06/24$52.10–$81.90$52.90--
$530.00Jul 17$0.00$4.10$2.05$0.40 07/10$0.48–$5.30$0.40--
$530.00Aug 21$2.90$7.00$4.95$7.74 07/10$4.95–$17.45$4.95--
$530.00Sep 18$6.90$9.70$8.30$9.60 07/09$8.30–$21.40$8.30--
$530.00Dec 18$20.10$24.00$22.05$21.50 07/07$21.85–$36.60$21.50--
$420.00Jul 17$53.10$56.80$54.95$72.29 06/18$52.95–$85.70$54.95--
$420.00Aug 21$58.90$63.50$61.20$71.30 07/06$60.05–$90.85$61.20--
$420.00Sep 18$62.40$66.50$64.45$75.50 06/17$63.75–$93.35$64.45--
$420.00Jan 15$78.40$81.50$79.95$81.50 07/02$79.15–$106.40$79.9521
$540.00Jul 17$0.00$2.00$1.00$0.29 07/09$1.00–$3.33$0.29--
$540.00Aug 21$2.15$4.50$3.33$4.64 07/07$3.33–$13.65$3.3370
$540.00Sep 18$4.10$8.10$6.10$5.60 07/09$6.10–$17.85$5.60--
$540.00Nov 20$14.80$18.30$16.55$20.15 06/23$16.55–$30.00$16.55--
$540.00Dec 18$17.30$21.20$19.25$19.60 07/09$19.10–$32.55$19.25--
$540.00Jan 15$19.80$24.00$21.90$27.00 06/24$21.90–$36.65$21.90--
$410.00Aug 21$67.70$72.00$69.85$64.60 06/09$68.55–$100.00$67.70--
$550.00Jul 17$0.00$3.60$1.80$0.51 07/09$1.40–$2.55$0.51--
$550.00Aug 21$0.80$4.00$2.40$3.80 07/10$2.40–$11.20$2.40--
$550.00Dec 18$15.10$18.50$16.80$27.90 06/25$16.70–$29.05$16.80--
$400.00Jul 17$73.10$76.80$74.95$70.23 07/08$72.50–$105.05$73.10--
$400.00Aug 21$77.00$81.00$79.00$75.60 07/08$77.50–$109.00$77.00--
$400.00Sep 18$79.50$84.00$81.75$84.45 07/02$80.15–$110.80$81.75--
$400.00Nov 20$88.40$92.00$90.20$79.50 06/02$88.90–$117.90$88.40--
$400.00Dec 18$90.10$93.80$91.95$76.85 05/20$91.05–$119.60$90.10--
$400.00Jan 15$93.90$96.90$95.40$95.70 07/07$93.90–$122.70$95.40--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.48–$2.53$0.05--
$560.00Aug 21$0.30$5.00$2.65$6.30 07/01$2.42–$8.50$2.65--
$560.00Sep 18$2.40$5.10$3.75$5.20 06/26$3.75–$11.90$3.75--
$560.00Nov 20$10.50$13.70$12.10$15.33 06/29$12.10–$23.15$12.10--
$560.00Dec 18$13.00$15.80$14.40$14.40 07/08$14.40–$25.40$14.4036
$560.00Jan 15$14.40$17.40$15.90$18.30 07/10$15.90–$29.80$15.90--
$390.00Aug 21$86.20$90.50$88.35$73.20 06/11$86.55–$118.40$86.20--
$390.00Nov 20$96.10$100.20$98.15$77.00 06/01$96.90–$126.40$96.10--
$390.00Jan 15$101.00$104.40$102.70$98.95 06/09$101.50–$130.40$101.00--
$570.00Aug 21$0.05$5.00$2.53$5.90 06/25$2.42–$6.25$2.53--
$570.00Sep 18$1.80$5.40$3.60$6.90 06/30$3.60–$9.75$3.60--
$570.00Dec 18$11.30$13.40$12.35$14.40 06/29$12.35–$22.45$12.35--
$380.00Jul 17$93.10$96.80$94.95$89.95 07/08$92.50–$124.75$93.10--
$380.00Aug 21$95.70$100.00$97.85$93.40 07/08$95.80–$128.05$95.70--
$380.00Sep 18$97.80$102.00$99.90$109.90 06/30$97.55–$129.40$99.90--
$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$1.25$5.00$3.13$3.50 07/10$2.88–$8.40$3.13--
$580.00Nov 20$7.40$10.20$8.80$8.35 06/12$8.80–$17.65$8.35--
$580.00Dec 18$9.00$13.00$11.00$13.70 06/23$11.00–$19.90$11.00--
$580.00Jan 15$10.80$15.00$12.90$12.50 07/09$12.90–$24.00$12.50--
$370.00Sep 18$107.10$111.40$109.25$83.40 06/01$107.05–$138.95$107.10--
$370.00Dec 18$114.30$118.40$116.35$130.70 06/22$115.25–$145.20$116.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Jul 17$4.60$9.00$6.80$17.72 07/09$3.95–$19.10$6.80--
$480.00Aug 21$21.80$25.30$23.55$22.40 07/06$15.90–$28.00$22.40--
$480.00Sep 18$26.40$29.70$28.05$24.30 07/01$19.40–$31.45$26.40--
$480.00Nov 20$36.00$39.20$37.60$52.80 06/11$27.90–$40.65$37.60--
$480.00Jan 15$40.00$44.00$42.00$54.20 06/05$32.50–$44.80$42.00--
$470.00Jul 17$0.05$4.50$2.28$5.70 07/10$2.13–$14.40$2.28--
$470.00Aug 21$16.50$19.70$18.10$17.10 07/10$12.70–$23.20$17.10--
$470.00Sep 18$21.20$24.60$22.90$27.95 07/08$16.05–$26.45$22.90--
$470.00Nov 20$30.30$34.00$32.15$35.00 07/02$23.95–$35.45$32.15--
$470.00Dec 18$33.90$36.50$35.20$28.00 06/25$26.40–$38.05$33.90--
$470.00Jan 15$35.10$38.70$36.90$30.00 06/25$28.70–$39.85$35.10--
$490.00Jul 17$13.30$17.20$15.25$19.90 07/09$8.30–$25.20$15.25--
$490.00Aug 21$26.70$30.70$28.70$26.20 07/06$19.15–$33.45$26.70--
$490.00Sep 18$31.40$35.60$33.50$29.00 07/01$22.60–$37.10$31.40--
$490.00Nov 20$41.10$44.70$42.90$34.32 06/25$31.75–$46.05$41.10--
$490.00Dec 18$43.60$47.20$45.40$48.40 07/02$34.00–$48.35$45.40--
$490.00Jan 15$46.00$48.90$47.45$41.20 06/30$36.65–$50.10$46.00--
$460.00Jul 17$0.05$2.10$1.08$1.90 07/10$1.08–$10.35$1.08--
$460.00Aug 21$12.40$16.10$14.25$14.45 07/10$10.30–$19.05$14.25--
$460.00Sep 18$16.80$19.80$18.30$17.91 07/10$13.20–$22.30$17.91--
$460.00Nov 20$26.50$29.70$28.10$42.40 06/11$21.20–$31.50$28.10--
$460.00Dec 18$29.30$32.90$31.10$30.22 07/10$23.20–$33.55$30.22--
$460.00Jan 15$30.70$34.30$32.50$43.20 06/05$25.35–$35.40$32.50--
$500.00Jul 17$23.40$26.80$25.10$18.00 06/30$11.80–$32.30$23.40--
$500.00Aug 21$33.00$35.80$34.40$28.20 07/01$23.65–$39.70$33.00--
$500.00Sep 18$37.30$41.70$39.50$33.90 06/30$27.00–$42.95$37.30--
$500.00Nov 20$46.90$50.50$48.70$53.60 06/10$36.20–$52.05$48.70--
$500.00Jan 15$50.90$54.60$52.75$54.85 06/23$41.15–$55.85$52.75877
$450.00Jul 17$0.00$4.10$2.05$1.20 07/10$1.27–$7.30$1.20--
$450.00Aug 21$8.80$12.40$10.60$12.71 07/09$7.95–$15.35$10.60--
$450.00Sep 18$13.10$16.20$14.65$14.95 06/18$11.00–$18.50$14.65--
$450.00Nov 20$22.40$26.00$24.20$27.90 07/08$18.55–$26.65$24.20--
$450.00Dec 18$25.60$28.20$26.90$26.50 06/26$20.20–$29.45$26.50--
$450.00Jan 15$26.60$30.80$28.70$34.70 06/09$22.25–$31.35$28.70--
$510.00Jul 17$33.40$37.10$35.25$27.33 07/01$16.60–$40.05$33.40--
$510.00Jan 15$57.00$60.60$58.80$54.52 07/06$46.05–$61.80$57.00872
$440.00Jul 17$0.00$4.00$2.00$1.25 07/09$1.08–$5.10$1.25--
$440.00Aug 21$6.40$10.50$8.45$9.20 07/06$6.60–$12.35$8.45--
$440.00Sep 18$10.60$13.10$11.85$13.80 07/10$9.30–$15.15$11.85--
$440.00Nov 20$18.80$22.40$20.60$32.90 06/11$15.90–$23.70$20.60--
$440.00Dec 18$22.00$24.60$23.30$19.50 06/30$17.30–$25.45$22.005
$440.00Jan 15$22.90$27.00$24.95$33.90 06/05$19.10–$27.05$24.95--
$520.00Nov 20$59.90$63.50$61.70$66.30 06/10$46.10–$65.05$61.70--
$520.00Jan 15$63.50$66.80$65.15$52.60 06/25$51.00–$68.35$63.50--
$430.00Jul 17$0.00$4.80$2.40$1.00 07/07$0.50–$3.63$1.00--
$430.00Aug 21$3.90$7.50$5.70$8.00 07/09$4.65–$9.95$5.70--
$430.00Sep 18$8.00$10.50$9.25$9.10 07/02$7.55–$12.00$9.10--
$430.00Nov 20$15.20$19.20$17.20$28.80 06/11$13.00–$19.45$17.20--
$430.00Dec 18$18.20$21.20$19.70$19.50 07/10$14.40–$22.10$19.50--
$430.00Jan 15$20.00$23.50$21.75$24.20 07/07$16.55–$23.95$21.75--
$530.00Aug 21$56.20$60.50$58.35$80.60 06/11$39.40–$62.60$58.35--
$530.00Sep 18$59.00$63.50$61.25$76.40 06/11$43.00–$64.70$61.25--
$420.00Jul 17$0.00$3.60$1.80$0.90 07/10$0.13–$3.20$0.90--
$420.00Aug 21$2.75$5.80$4.28$4.70 07/10$3.50–$7.50$4.28344
$420.00Sep 18$5.90$8.40$7.15$7.20 06/30$6.25–$9.85$7.1530
$420.00Nov 20$12.90$16.30$14.60$24.70 06/11$11.05–$17.30$14.60--
$420.00Dec 18$14.70$18.60$16.65$26.70 06/11$12.75–$19.05$16.65--
$420.00Jan 15$16.60$20.50$18.55$18.30 06/16$14.25–$20.90$18.30--
$540.00Jul 17$63.00$67.10$65.05$59.00 07/07$38.10–$68.00$63.00--
$540.00Sep 18$67.00$71.60$69.30$63.20 06/30$49.50–$73.15$67.00--
$540.00Dec 18$75.90$80.00$77.95$97.10 06/11$60.35–$81.60$77.95--
$410.00Jul 17$0.00$3.60$1.80$0.89 06/23$1.23–$2.63$0.89--
$410.00Aug 21$1.70$5.50$3.60$4.30 07/06$2.70–$5.85$3.60--
$410.00Sep 18$3.80$7.20$5.50$6.80 06/26$5.00–$7.95$5.50--
$410.00Nov 20$10.50$13.70$12.10$15.00 07/08$9.40–$14.15$12.10--
$410.00Dec 18$12.30$16.30$14.30$15.30 06/23$10.65–$16.20$14.30--
$410.00Jan 15$14.40$17.50$15.95$18.50 07/08$12.25–$17.90$15.95--
$550.00Jul 17$73.00$77.10$75.05$69.00 07/07$46.70–$78.00$73.00--
$550.00Oct 16$77.80$82.30$80.05$82.70 07/10$73.65–$83.45$80.05--
$400.00Jul 17$0.00$4.80$2.40$0.91 06/30$0.45–$2.73$0.91--
$400.00Aug 21$0.75$5.00$2.88$4.19 07/08$2.00–$4.65$2.88--
$400.00Sep 18$2.70$5.30$4.00$4.90 07/06$4.00–$6.45$4.00--
$400.00Nov 20$9.00$12.20$10.60$12.86 07/08$7.85–$12.35$10.60--
$400.00Dec 18$9.80$13.80$11.80$20.10 06/11$9.15–$13.70$11.80--
$400.00Jan 15$12.20$15.10$13.65$15.20 06/23$10.55–$15.15$13.65--
$560.00Jul 17$83.00$87.10$85.05$106.00 06/02$56.35–$88.00$85.05--
$560.00Sep 18$84.70$89.40$87.05$78.61 06/18$64.00–$90.45$84.70--
$560.00Dec 18$91.50$95.20$93.35$105.20 06/09$73.05–$96.90$93.35--
$390.00Jul 17$0.00$0.85$0.43$0.25 07/07$0.25–$1.90$0.25--
$390.00Aug 21$0.25$5.00$2.63$3.24 07/08$2.15–$3.85$2.63--
$390.00Sep 18$2.00$5.50$3.75$6.80 06/09$3.23–$5.25$3.75--
$390.00Nov 20$7.10$9.70$8.40$9.00 06/26$6.75–$10.30$8.40--
$390.00Dec 18$8.00$11.70$9.85$15.30 06/12$7.50–$11.90$9.85--
$390.00Jan 15$9.90$13.20$11.55$18.10 06/11$9.20–$13.00$11.55--
$570.00Aug 21$92.90$97.30$95.10$90.00 07/07$69.40–$98.40$92.90--
$570.00Dec 18$99.90$103.70$101.80$113.40 06/09$80.45–$105.25$101.80--
$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–$3.05$2.53--
$380.00Sep 18$0.65$5.00$2.83$3.60 07/02$2.63–$4.35$2.83--
$380.00Dec 18$6.80$10.50$8.65$8.30 06/18$6.95–$9.55$8.30--
$380.00Jan 15$8.10$11.10$9.60$10.90 06/23$7.75–$10.95$9.60--
$580.00Sep 18$103.30$107.70$105.50$122.00 06/12$80.00–$108.75$105.50--
$580.00Jan 15$109.30$113.50$111.40$114.00 07/10$89.75–$114.85$111.40--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.38–$2.40$1.91--
$370.00Aug 21$0.00$4.80$2.40$1.20 07/02$0.95–$2.53$1.20--
$370.00Sep 18$0.60$5.00$2.80$2.94 06/29$2.43–$3.35$2.80--
$370.00Dec 18$5.10$9.00$7.05$6.70 06/22$5.55–$8.35$6.70--
$370.00Jan 15$7.00$10.20$8.60$9.40 07/02$6.90–$9.45$8.60--
$590.00Sep 18$113.00$117.40$115.20$110.00 07/07$88.90–$118.20$113.00--
$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 300
Total Puts 208
Put/Call Ratio 0.69
Net Difference 92

Prior's Put/Call Breakdown

Total Calls 163
Total Puts 64
Put/Call Ratio 0.39
Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 1,162
Total Puts 1,374
Average Put/Call Ratio 1.34
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