Tour v346
TT
TRANE TECHNOLOGIES P
$469.98 -1.06%
$470.90 (+0.20%)🌙
as of 07/17 07:24 PM
(7/16 19:07) ◀
|
Friday, July 17, 2026 (7:24pm)
January 2026
|
▶
◀ 7/17 19:24

Option Volume

Detail
ℹ
Current (07/17) 429
Calls: 245 (57%)
Puts: 184 (43%)
Prior (07/16) 508
Calls: 300 (59%)
Puts: 208 (41%)
Current vs Prior -15.55%
Calls: -18.33% (Calls)
Puts: -11.54% (Puts)
Prior 7-Day Total 2,876
Calls: 1,356 (47%)
Puts: 1,520 (53%)
Prior 7-Day Average 410
Calls: 193 (47%)
Puts: 217 (53%)
Current vs Prior 7-Day Avg +4.42%
Calls: +26.47%
Puts: -15.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.24M
Calls: $1.02M (82%)
Puts: $218.5K (18%)
Prior (07/16) $1.10M
Calls: $713.1K (65%)
Puts: $389.8K (35%)
Current vs Prior +12.20%
Calls: +42.89%
Puts: -43.95%
Prior 7-Day Total $3.98M
Calls: $2.20M (55%)
Puts: $1.79M (45%)
Prior 7-Day Average $569.1K
Calls: $314.0K (55%)
Puts: $255.1K (45%)
Current vs Prior 7-Day Avg +117.45%
Calls: +224.52%
Puts: -14.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.75
Prior (07/16) 0.69
Current vs Prior +8.32%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -44.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 2,298
Calls: 1,848 (80%)
Puts: 450 (20%)
Prior (07/16) 2,816
Calls: 686 (24%)
Puts: 2,130 (76%)
Current vs Prior -18.39%
Prior 7-Day Total 27,664
Calls: 17,617 (64%)
Puts: 10,047 (36%)
Prior 7-Day Average 3,952
Calls: 2,516 (64%)
Puts: 1,435 (36%)
Current vs Prior 7-Day Avg -41.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.43% | 10.26%2.43% | 10.26%
Prior 2.96% | 10.18%2.96% | 10.18%
Current vs Prior +246.72% | +21.03%-17.78% | +0.76%
Prior 7-Day Avg 4.09% | 10.53%4.09% | 10.53%
Current vs 7-Day Avg +150.86% | +16.99%-40.51% | -2.61%
Prior 7-Day Eod 2.96% | 10.18%2.96% | 10.18%
Current vs 7-Day Eod +246.72% | +21.03%-17.78% | +0.76%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 82% of dollar volume in calls ($1.02M) vs puts ($218.5K). Dollar volume significantly above 7-day average (117% higher). Call-heavy open interest (1,848 calls vs 450 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 6.5%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1787.6091.30$89.454.1%240.9327
$390.00Aug 2181.1085.50$83.305.3%240.921
$400.00Aug 2171.8076.10$73.955.8%10.91--
$420.00Jul 1747.6051.30$49.457.5%10.903
$420.00Aug 2154.0058.50$56.258.0%10.852
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. 11 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1787.6091.30$89.454.1%240.9327
$390.00Aug 2181.1085.50$83.305.3%240.921
$400.00Aug 2171.8076.10$73.955.8%10.91--
$420.00Jul 1747.6051.30$49.457.5%10.903
$430.00Jul 1738.0041.30$39.658.3%10.88--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 179.0011.90$10.4527.8%131.0057
$490.00Jul 1718.7022.50$20.6018.4%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 200, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1787.6091.30$89.454.1%240.9327
$390.00Aug 2181.1085.50$83.305.3%240.921
$460.00Jul 178.2011.90$10.0536.8%110.83--
$520.00Aug 213.506.90$5.2065.4%40.19317
$510.00Jul 170.004.80$2.40200.0%30.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 214.708.20$6.4554.3%580.2017
$480.00Jul 179.0011.90$10.4527.8%131.0057
$470.00Aug 2118.5022.20$20.3518.2%120.48--
$450.00Jul 170.002.85$1.43199.3%60.14--
$470.00Jul 170.002.75$1.38199.3%50.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1877.5%, max 3265.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 211267.7%37.7%3265.4%25
$520.00Jul 17Aug 211106.8%35.3%3039.3%5317
$500.00Jul 17Aug 21783.3%35.7%2094.7%5337
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 21848.3%36.3%2236.8%4--
$450.00Jul 17Aug 21564.3%37.0%1423.7%8--
$460.00Jul 17Aug 21331.3%35.7%827.2%9206
$470.00Jul 17Aug 21125.6%35.4%255.1%17--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 32.33, avg 7.19)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$480.00Jul 17$1.80$8.20$1.804.56$471.80
$500.00$520.00Aug 21$4.50$15.50$4.503.44$504.50
$490.00$500.00Aug 21$2.90$7.10$2.902.45$492.90
$450.00$490.00Aug 21$20.85$19.15$20.850.92$470.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$460.00Jul 17$0.30$9.70$0.3032.33$469.70
$420.00$410.00Aug 21$0.55$9.45$0.5517.18$419.45
$410.00$390.00Aug 21$1.45$18.55$1.4512.79$408.55
$430.00$420.00Aug 21$1.90$8.10$1.904.26$428.10
$440.00$430.00Aug 21$2.25$7.75$2.253.44$437.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 74.00, avg 8.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$460.00Jul 17$29.60$29.60$0.4074.00$459.60
$420.00$430.00Jul 17$9.80$9.80$0.2049.00$429.80
$390.00$400.00Aug 21$9.35$9.35$0.6514.38$399.35
$400.00$420.00Aug 21$17.70$17.70$2.307.70$417.70
$460.00$470.00Jul 17$8.10$8.10$1.904.26$468.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Jul 17$9.07$9.07$0.939.75$470.93
$470.00$460.00Aug 21$4.60$4.60$5.400.85$465.40
$450.00$440.00Aug 21$3.70$3.70$6.300.59$446.30
$460.00$450.00Aug 21$3.35$3.35$6.650.50$456.65
$440.00$430.00Aug 21$2.25$2.25$7.750.29$437.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $9.73, cheapest $2.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Jul 17Aug 21$2.801106.8%35.3%
$420.00Jul 17Aug 21$6.801267.7%37.7%
$500.00Jul 17Aug 21$7.35783.3%35.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$6.55848.3%36.3%
$450.00Jul 17Aug 21$10.97564.3%37.0%
$460.00Jul 17Aug 21$14.67331.3%35.7%
$470.00Jul 17Aug 21$18.97125.6%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.71% of stock, avg 7.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 17$1.95$1.38$3.33$466.67$473.330.71%
$480.00Jul 17$0.15$10.45$10.60$469.40$490.602.26%
$460.00Jul 17$10.05$1.08$11.13$448.87$471.132.37%
$450.00Aug 21$33.45$12.40$45.85$404.15$495.859.76%
$420.00Aug 21$56.25$4.55$60.80$359.20$480.8012.94%
$390.00Aug 21$83.30$2.55$85.85$304.15$475.8518.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.26% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$460.00Jul 17$0.15$1.08$1.23$458.77$481.23
$480.00$470.00Jul 17$0.15$1.38$1.53$468.47$481.53
$480.00$450.00Jul 17$0.15$1.43$1.58$448.42$481.58
$480.00$440.00Jul 17$0.15$2.15$2.30$437.70$482.30
$480.00$400.00Jul 17$0.15$2.20$2.35$397.65$482.35
$500.00$460.00Jul 17$2.35$1.08$3.43$456.57$503.43
$510.00$460.00Jul 17$2.40$1.08$3.48$456.52$513.48
$520.00$460.00Jul 17$2.40$1.08$3.48$456.52$523.48
$550.00$460.00Jul 17$2.40$1.08$3.48$456.52$553.48
$500.00$470.00Jul 17$2.35$1.38$3.73$466.27$503.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 4.22, avg credit $10.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/410420/450Aug 21$24.25$5.754.22$385.75$444.25
460/470490/500Aug 21$7.50$2.503.00$462.50$497.50
440/450490/500Aug 21$6.60$3.401.94$443.40$496.60
450/460490/500Aug 21$6.25$3.751.67$453.75$496.25
430/440450/490Aug 21$23.10$16.901.37$416.90$473.10
420/430450/490Aug 21$22.75$17.251.32$407.25$472.75
390/410450/490Aug 21$22.30$17.701.26$387.70$472.30
410/420450/490Aug 21$21.40$18.601.15$398.60$471.40
430/440490/500Aug 21$5.15$4.851.06$434.85$495.15
420/430490/500Aug 21$4.80$5.200.92$425.20$494.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 27.57, cheapest $0.35)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Jul 17$6.30$3.700.59
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.35$9.6527.57
$440.00$450.00$460.00Jul 17$0.37$9.6326.03
$450.00$460.00$470.00Jul 17$0.65$9.3514.38
$470.00$480.00$490.00Jul 17$1.08$8.928.26
$450.00$460.00$470.00Aug 21$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-2.25, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$420.001:2Jul 17-$9.45$30.55
$520.00$550.001:2Jul 17-$2.40$27.60
$420.00$450.001:2Aug 21-$10.65$19.35
$500.00$520.001:2Aug 21-$0.70$19.30
$480.00$500.001:2Jul 17-$4.55$15.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$400.001:2Jul 17-$2.25$37.75
$410.00$390.001:2Aug 21-$1.10$18.90
$490.00$480.001:2Jul 17-$0.30$9.70
$470.00$460.001:2Jul 17-$0.78$9.22
$460.00$450.001:2Jul 17-$1.78$8.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.34%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$11.000.384.3%2.34%6.60%3125
$500.00Aug 21$8.500.316.4%1.81%8.20%3119
$520.00Aug 21$3.500.1910.6%0.74%11.39%4317

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 $380.00 07-17 call last traded $89.95 on 07/08 (now $87.60/$91.30) — try a limit near $89.45. Also watch the $390.00 08-21 call last traded $73.20 on 06/11 (now $81.10/$85.50) — try a limit near $81.10; the $480.00 01-15 call last traded $46.80 on 07/10 (now $40.80/$43.30) — try a limit near $42.05. Most tradeable put: the $480.00 01-15 put last traded $54.20 on 06/05 (now $43.30/$46.10) — try a limit near $44.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$0.00$3.90$1.95$15.00 07/10$1.95–$39.25$1.95--
$470.00Aug 21$21.20$23.40$22.30$27.60 07/07$22.30–$50.05$22.30--
$470.00Sep 18$25.30$29.50$27.40$35.75 07/10$27.40–$53.80$27.40--
$470.00Nov 20$37.50$42.10$39.80$50.65 06/18$39.80–$65.40$39.80--
$470.00Dec 18$41.50$45.20$43.35$53.90 06/23$43.35–$68.55$43.35--
$470.00Jan 15$45.60$48.50$47.05$48.11 07/08$47.05–$72.30$47.05--
$460.00Jul 17$8.20$11.90$10.05$16.11 07/07$10.05–$47.90$10.05--
$460.00Aug 21$25.80$29.90$27.85$34.12 07/10$27.85–$57.35$27.85--
$460.00Sep 18$30.70$34.50$32.60$41.75 07/10$32.60–$61.10$32.60--
$460.00Nov 20$42.90$47.10$45.00$50.00 06/09$45.00–$72.40$45.00--
$460.00Dec 18$47.20$50.50$48.85$51.60 07/10$48.85–$75.30$48.85--
$460.00Jan 15$50.70$53.30$52.00$57.30 07/10$52.00–$78.60$52.00--
$480.00Jul 17$0.00$0.30$0.15$7.10 07/10$0.15–$31.40$0.15--
$480.00Aug 21$15.70$18.80$17.25$24.65 07/10$17.25–$42.70$17.25--
$480.00Sep 18$21.20$24.40$22.80$30.00 07/10$22.80–$47.35$22.80--
$480.00Nov 20$32.80$37.00$34.90$40.75 07/02$34.90–$58.80$34.9024
$480.00Dec 18$37.50$39.60$38.55$53.20 06/30$38.55–$62.55$38.55--
$480.00Jan 15$40.80$43.30$42.05$46.80 07/10$42.05–$66.25$42.0583
$450.00Jul 17$17.80$21.40$19.60$42.30 07/01$19.60–$57.25$19.60--
$450.00Aug 21$31.60$35.30$33.45$46.37 06/29$33.45–$65.30$33.4554
$450.00Sep 18$37.20$40.00$38.60$56.74 06/30$38.60–$68.70$38.6071
$450.00Nov 20$49.10$53.10$51.10$48.30 06/05$51.10–$78.75$49.10--
$450.00Dec 18$52.20$56.00$54.10$45.81 05/22$54.10–$81.70$52.20--
$450.00Jan 15$56.30$59.40$57.85$65.50 06/17$57.85–$85.15$57.85--
$490.00Jul 17$0.00$4.80$2.40$4.10 07/10$2.10–$24.15$2.40--
$490.00Aug 21$11.00$14.20$12.60$15.30 07/08$12.60–$36.75$12.60125
$490.00Sep 18$16.20$20.20$18.20$23.50 07/02$18.20–$40.95$18.20362
$490.00Nov 20$28.40$32.90$30.65$33.30 07/02$30.65–$52.95$30.65--
$490.00Dec 18$33.20$35.20$34.20$45.70 06/30$34.20–$56.80$34.20--
$490.00Jan 15$36.50$38.90$37.70$51.31 06/30$37.70–$60.40$37.70--
$440.00Jul 17$27.70$31.30$29.50$44.40 07/06$29.50–$66.85$29.50--
$440.00Aug 21$38.50$41.90$40.20$53.77 06/29$40.20–$73.40$40.20--
$440.00Sep 18$43.60$46.50$45.05$55.10 07/10$45.05–$76.30$45.05--
$440.00Jan 15$62.10$64.90$63.50$72.00 06/26$63.50–$91.80$63.50--
$500.00Jul 17$0.00$4.70$2.35$1.85 07/10$1.10–$17.75$1.85218
$500.00Aug 21$8.50$10.90$9.70$13.30 07/10$9.70–$30.70$9.70119
$500.00Sep 18$13.60$16.40$15.00$16.05 07/09$15.00–$35.40$15.00--
$500.00Nov 20$24.30$29.00$26.65$34.00 06/23$26.65–$47.55$26.65--
$500.00Dec 18$29.20$31.90$30.55$32.25 07/09$30.55–$50.70$30.55144
$500.00Jan 15$32.20$34.70$33.45$39.72 07/10$33.45–$55.20$33.45281
$430.00Jul 17$38.00$41.30$39.65$51.90 07/10$39.65–$76.20$39.65--
$430.00Aug 21$45.70$50.50$48.10$62.70 06/24$48.10–$81.90$48.10--
$510.00Jul 17$0.00$4.80$2.40$0.80 07/10$0.68–$12.30$0.80--
$510.00Aug 21$5.60$8.70$7.15$9.10 07/08$7.15–$26.00$7.15--
$510.00Sep 18$10.20$13.30$11.75$16.00 07/09$11.75–$30.35$11.75--
$510.00Dec 18$25.40$27.50$26.45$32.36 07/10$26.45–$46.00$26.45--
$510.00Jan 15$27.50$30.90$29.20$41.91 06/30$29.20–$50.10$29.20--
$420.00Jul 17$47.60$51.30$49.45$72.29 06/18$49.45–$85.70$49.453
$420.00Aug 21$54.00$58.50$56.25$71.30 07/06$56.25–$90.85$56.252
$420.00Sep 18$58.00$62.40$60.20$75.50 06/17$60.20–$93.35$60.20--
$420.00Jan 15$75.10$78.00$76.55$81.50 07/02$76.55–$106.40$76.55--
$520.00Jul 17$0.00$4.80$2.40$0.60 07/10$0.40–$8.40$0.60--
$520.00Aug 21$3.50$6.90$5.20$7.70 07/09$5.20–$21.35$5.20317
$520.00Sep 18$7.50$11.20$9.35$11.50 07/09$9.35–$25.55$9.35--
$520.00Nov 20$18.00$21.80$19.90$22.00 07/08$19.90–$38.30$19.90--
$520.00Dec 18$21.50$24.30$22.90$31.00 06/22$22.90–$41.25$22.90--
$520.00Jan 15$24.30$27.80$26.05$33.40 07/06$26.05–$45.25$26.05--
$410.00Aug 21$63.50$66.80$65.15$64.60 06/09$65.15–$100.00$64.60--
$530.00Jul 17$0.00$4.80$2.40$0.40 07/10$0.48–$5.30$0.40--
$530.00Aug 21$2.10$5.60$3.85$7.74 07/10$3.85–$17.45$3.85--
$530.00Sep 18$5.60$9.50$7.55$9.60 07/09$7.55–$21.40$7.55--
$530.00Dec 18$18.00$22.10$20.05$21.50 07/07$20.05–$36.60$20.05--
$400.00Jul 17$67.70$71.30$69.50$70.23 07/08$69.50–$105.05$69.50--
$400.00Aug 21$71.80$76.10$73.95$75.60 07/08$73.95–$109.00$73.95--
$400.00Sep 18$74.30$79.00$76.65$84.45 07/02$76.65–$110.80$76.65--
$400.00Nov 20$83.20$87.80$85.50$79.50 06/02$85.50–$117.90$83.20--
$400.00Dec 18$85.60$89.60$87.60$76.85 05/20$87.60–$119.60$85.60--
$400.00Jan 15$88.50$92.50$90.50$95.70 07/07$90.50–$122.70$90.50--
$540.00Jul 17$0.00$1.20$0.60$0.29 07/09$0.60–$3.33$0.29--
$540.00Aug 21$1.95$5.00$3.48$4.64 07/07$3.33–$13.65$3.48--
$540.00Sep 18$3.60$7.90$5.75$5.60 07/09$5.75–$17.85$5.60--
$540.00Nov 20$12.50$17.00$14.75$20.15 06/23$14.75–$30.00$14.75--
$540.00Dec 18$16.10$18.60$17.35$19.60 07/09$17.35–$32.55$17.35--
$540.00Jan 15$18.60$21.70$20.15$27.00 06/24$20.15–$36.65$20.15--
$390.00Aug 21$81.10$85.50$83.30$73.20 06/11$83.30–$118.40$81.101
$390.00Nov 20$91.30$96.00$93.65$77.00 06/01$93.65–$126.40$91.30--
$390.00Jan 15$96.50$100.00$98.25$98.95 06/09$98.25–$130.40$98.25--
$550.00Jul 17$0.00$4.80$2.40$0.51 07/09$1.40–$2.55$0.51--
$550.00Aug 21$0.65$5.00$2.83$3.80 07/10$2.40–$11.20$2.83--
$550.00Dec 18$13.10$17.10$15.10$27.90 06/25$15.10–$29.05$15.10--
$380.00Jul 17$87.60$91.30$89.45$89.95 07/08$89.45–$124.75$89.4527
$380.00Aug 21$90.40$95.00$92.70$93.40 07/08$92.70–$128.05$92.70--
$380.00Sep 18$92.50$96.70$94.60$109.90 06/30$94.60–$129.40$94.60--
$560.00Jul 17$0.00$4.80$2.40$0.05 06/26$1.48–$2.53$0.05--
$560.00Aug 21$0.05$5.00$2.53$6.30 07/01$2.42–$8.50$2.53--
$560.00Sep 18$2.05$5.90$3.98$5.20 06/26$3.75–$11.90$3.98--
$560.00Nov 20$8.50$13.00$10.75$15.33 06/29$10.75–$23.15$10.75--
$560.00Dec 18$11.50$14.10$12.80$14.40 07/08$12.80–$25.40$12.80--
$560.00Jan 15$13.30$16.50$14.90$18.30 07/10$14.90–$29.80$14.90--
$370.00Sep 18$101.70$105.90$103.80$83.40 06/01$103.80–$138.95$101.70--
$370.00Dec 18$109.90$113.40$111.65$130.70 06/22$111.65–$145.20$111.65--
$570.00Aug 21$0.05$5.00$2.53$5.90 06/25$2.42–$6.25$2.53--
$570.00Sep 18$0.85$5.00$2.93$6.90 06/30$2.93–$9.75$2.93--
$570.00Dec 18$9.60$13.40$11.50$14.40 06/29$11.50–$22.45$11.50--
$580.00Jul 17$0.00$4.80$2.40$0.65 06/09$1.27–$2.40$0.65--
$580.00Aug 21$0.00$4.80$2.40$3.30 06/26$2.32–$5.05$2.40--
$580.00Sep 18$0.40$5.00$2.70$3.50 07/10$2.70–$8.40$2.70--
$580.00Nov 20$5.60$10.00$7.80$8.35 06/12$7.80–$17.65$7.80--
$580.00Dec 18$7.80$11.30$9.55$13.70 06/23$9.55–$19.90$9.55--
$580.00Jan 15$11.00$13.10$12.05$12.50 07/09$12.05–$24.00$12.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Jul 17$0.00$2.75$1.38$5.70 07/10$1.38–$11.90$1.38--
$470.00Aug 21$18.50$22.20$20.35$17.10 07/10$12.70–$21.75$18.50--
$470.00Sep 18$23.30$27.30$25.30$27.95 07/08$16.05–$26.25$25.30--
$470.00Nov 20$32.60$37.00$34.80$35.00 07/02$23.95–$35.45$34.80--
$470.00Dec 18$35.90$39.20$37.55$28.00 06/25$26.40–$38.05$35.90--
$470.00Jan 15$37.60$40.50$39.05$30.00 06/25$28.70–$39.85$37.60--
$460.00Jul 17$0.00$2.15$1.08$1.90 07/10$1.08–$8.65$1.08206
$460.00Aug 21$14.00$17.50$15.75$14.45 07/10$10.30–$17.35$14.45--
$460.00Sep 18$18.70$22.30$20.50$17.91 07/10$13.20–$21.75$18.70--
$460.00Nov 20$27.70$32.30$30.00$42.40 06/11$21.20–$31.50$30.00--
$460.00Dec 18$31.40$34.00$32.70$30.22 07/10$23.20–$33.55$31.40--
$460.00Jan 15$33.40$36.50$34.95$43.20 06/05$25.35–$35.40$34.95--
$480.00Jul 17$9.00$11.90$10.45$17.72 07/09$3.95–$16.95$10.4557
$480.00Aug 21$24.00$27.20$25.60$22.40 07/06$15.90–$26.70$24.00--
$480.00Sep 18$29.10$32.30$30.70$24.30 07/01$19.40–$31.25$29.10--
$480.00Nov 20$37.70$42.30$40.00$52.80 06/11$27.90–$40.65$40.00--
$480.00Jan 15$43.30$46.10$44.70$54.20 06/05$32.50–$44.80$44.7020
$450.00Jul 17$0.00$2.85$1.43$1.20 07/10$1.27–$5.80$1.20--
$450.00Aug 21$10.80$14.00$12.40$12.71 07/09$7.95–$13.80$12.40--
$450.00Sep 18$14.90$18.20$16.55$14.95 06/18$11.00–$17.80$14.9593
$450.00Nov 20$23.70$27.20$25.45$27.90 07/08$18.55–$26.65$25.45--
$450.00Dec 18$26.30$30.10$28.20$26.50 06/26$20.20–$29.45$26.50--
$450.00Jan 15$29.10$31.80$30.45$34.70 06/09$22.25–$31.35$30.45--
$490.00Jul 17$18.70$22.50$20.60$19.90 07/09$8.30–$23.05$19.90--
$490.00Aug 21$30.00$33.30$31.65$26.20 07/06$19.15–$32.40$30.00--
$490.00Sep 18$34.50$37.80$36.15$29.00 07/01$22.60–$37.10$34.50--
$490.00Nov 20$43.50$47.90$45.70$34.32 06/25$31.75–$46.05$43.50--
$490.00Dec 18$46.10$49.20$47.65$48.40 07/02$34.00–$48.35$47.65--
$490.00Jan 15$48.60$51.50$50.05$41.20 06/30$36.65–$50.10$48.60--
$440.00Jul 17$0.00$4.30$2.15$1.25 07/09$1.08–$4.05$1.25--
$440.00Aug 21$7.70$9.70$8.70$9.20 07/06$6.60–$11.05$8.70--
$440.00Sep 18$11.20$14.30$12.75$13.80 07/10$9.30–$14.60$12.75--
$440.00Nov 20$20.00$23.40$21.70$32.90 06/11$15.90–$23.70$21.70--
$440.00Dec 18$22.80$26.40$24.60$19.50 06/30$17.30–$25.45$22.80--
$440.00Jan 15$24.40$28.70$26.55$33.90 06/05$19.10–$27.05$26.55--
$500.00Jul 17$28.50$31.90$30.20$18.00 06/30$11.80–$30.20$28.50--
$500.00Aug 21$36.50$39.60$38.05$28.20 07/01$23.65–$39.05$36.50--
$500.00Sep 18$41.00$44.60$42.80$33.90 06/30$27.00–$42.95$41.00--
$500.00Nov 20$49.30$54.00$51.65$53.60 06/10$36.20–$52.05$51.65--
$500.00Jan 15$55.10$57.30$56.20$54.85 06/23$41.15–$56.20$55.10--
$430.00Jul 17$0.00$4.80$2.40$1.00 07/07$0.50–$2.85$1.00--
$430.00Aug 21$4.70$8.20$6.45$8.00 07/09$4.65–$8.80$6.4517
$430.00Sep 18$9.80$12.90$11.35$9.10 07/02$7.55–$11.95$9.80--
$430.00Nov 20$17.50$20.50$19.00$28.80 06/11$13.00–$19.45$19.005
$430.00Dec 18$19.10$22.70$20.90$19.50 07/10$14.40–$22.10$19.50--
$430.00Jan 15$21.70$24.50$23.10$24.20 07/07$16.55–$23.95$23.10--
$510.00Jul 17$38.70$42.30$40.50$27.33 07/01$16.60–$40.50$38.70--
$510.00Jan 15$60.70$63.90$62.30$54.52 07/06$46.05–$62.30$60.70--
$420.00Jul 17$0.00$4.80$2.40$0.90 07/10$0.13–$3.20$0.90--
$420.00Aug 21$3.40$5.70$4.55$4.70 07/10$3.50–$7.20$4.55--
$420.00Sep 18$6.50$10.50$8.50$7.20 06/30$6.25–$9.55$7.2030
$420.00Nov 20$13.60$17.90$15.75$24.70 06/11$11.05–$17.30$15.75--
$420.00Dec 18$15.80$19.90$17.85$26.70 06/11$12.75–$19.05$17.85--
$420.00Jan 15$18.70$21.10$19.90$18.30 06/16$14.25–$20.90$18.70--
$520.00Nov 20$62.90$67.00$64.95$66.30 06/10$46.10–$65.05$64.95--
$520.00Jan 15$66.90$71.00$68.95$52.60 06/25$51.00–$68.95$66.90--
$410.00Jul 17$0.00$4.80$2.40$0.89 06/23$1.23–$2.55$0.89--
$410.00Aug 21$2.30$5.70$4.00$4.30 07/06$2.70–$5.80$4.00--
$410.00Sep 18$4.30$7.90$6.10$6.80 06/26$5.00–$7.80$6.10--
$410.00Nov 20$11.10$15.50$13.30$15.00 07/08$9.40–$14.10$13.30--
$410.00Dec 18$13.00$16.80$14.90$15.30 06/23$10.65–$16.20$14.90--
$410.00Jan 15$15.00$18.10$16.55$18.50 07/08$12.25–$17.90$16.55--
$530.00Aug 21$60.90$65.30$63.10$80.60 06/11$39.40–$63.10$63.10--
$530.00Sep 18$63.20$67.90$65.55$76.40 06/11$43.00–$65.55$65.55--
$400.00Jul 17$0.00$4.40$2.20$0.91 06/30$0.45–$2.73$0.9119
$400.00Aug 21$0.40$5.00$2.70$4.19 07/08$2.00–$4.65$2.70--
$400.00Sep 18$3.20$7.40$5.30$4.90 07/06$4.00–$6.35$4.90--
$400.00Nov 20$8.90$12.70$10.80$12.86 07/08$7.85–$12.35$10.80--
$400.00Dec 18$10.60$14.80$12.70$20.10 06/11$9.15–$13.70$12.70--
$400.00Jan 15$12.40$16.30$14.35$15.20 06/23$10.55–$15.15$14.35--
$540.00Jul 17$68.70$72.00$70.35$59.00 07/07$38.10–$70.35$68.70--
$540.00Sep 18$72.00$76.40$74.20$63.20 06/30$49.50–$74.20$72.00--
$540.00Dec 18$79.80$83.30$81.55$97.10 06/11$60.35–$81.60$81.55--
$390.00Jul 17$0.00$1.85$0.93$0.25 07/07$0.25–$1.85$0.25--
$390.00Aug 21$0.10$5.00$2.55$3.24 07/08$2.15–$3.65$2.55--
$390.00Sep 18$1.75$6.20$3.98$6.80 06/09$3.23–$5.20$3.98--
$390.00Nov 20$6.90$11.00$8.95$9.00 06/26$6.75–$10.30$8.95--
$390.00Dec 18$8.50$12.10$10.30$15.30 06/12$7.50–$11.90$10.30--
$390.00Jan 15$10.20$13.70$11.95$18.10 06/11$9.20–$13.00$11.95--
$550.00Jul 17$78.70$82.30$80.50$69.00 07/07$46.70–$80.50$78.70--
$550.00Oct 16$82.50$87.00$84.75$82.70 07/10$73.65–$84.75$82.70--
$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–$2.78$2.17--
$380.00Sep 18$0.50$5.30$2.90$3.60 07/02$2.63–$4.18$2.90--
$380.00Dec 18$6.60$10.90$8.75$8.30 06/18$6.95–$9.55$8.30--
$380.00Jan 15$8.10$12.50$10.30$10.90 06/23$7.75–$10.95$10.30--
$560.00Jul 17$88.70$92.30$90.50$106.00 06/02$56.35–$90.50$90.50--
$560.00Sep 18$89.60$94.00$91.80$78.61 06/18$64.00–$91.80$89.60--
$560.00Dec 18$95.80$99.90$97.85$105.20 06/09$73.05–$97.85$97.85--
$370.00Jul 17$0.00$4.80$2.40$1.91 06/10$1.38–$2.40$1.91--
$370.00Aug 21$0.05$5.00$2.53$1.20 07/02$0.95–$2.53$1.20--
$370.00Sep 18$0.55$5.00$2.78$2.94 06/29$2.43–$3.35$2.78--
$370.00Dec 18$5.10$9.40$7.25$6.70 06/22$5.55–$8.35$6.70--
$370.00Jan 15$6.60$11.00$8.80$9.40 07/02$6.90–$9.45$8.80--
$570.00Aug 21$98.10$102.50$100.30$90.00 07/07$69.40–$100.30$98.10--
$570.00Dec 18$104.00$108.40$106.20$113.40 06/09$80.45–$106.20$106.20--
$360.00Jul 17$0.00$4.80$2.40$0.53 06/23$0.25–$2.40$0.532
$580.00Sep 18$109.00$113.00$111.00$122.00 06/12$80.00–$111.00$111.00--
$580.00Jan 15$113.90$118.00$115.95$114.00 07/10$89.75–$115.95$114.00--
$590.00Sep 18$118.30$122.70$120.50$110.00 07/07$88.90–$120.50$118.30--

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 245
Total Puts 184
Put/Call Ratio 0.75
Net Difference 61

Prior's Put/Call Breakdown

Total Calls 300
Total Puts 208
Put/Call Ratio 0.69
Net Difference 92

Prior 7-Day Put/Call Summary

Total Calls 1,356
Total Puts 1,520
Average Put/Call Ratio 1.36
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