Tour v490
RGLD
ROYAL GOLD INC
$206.03 +1.97%
$206.14 (+0.05%)🌙
as of 08/04 06:09 PM
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:09pm)
January 2026
|
▶ (8/5 14:08)
◀ 8/4 18:09 ▶

Option Volume

Detail
ℹ
Current (08/04) 814
Calls: 570 (70%)
Puts: 244 (30%)
Prior (08/03) 768
Calls: 526 (68%)
Puts: 242 (32%)
Current vs Prior +5.99%
Calls: +8.37% (Calls)
Puts: +0.83% (Puts)
Prior 7-Day Total 3,070
Calls: 1,588 (52%)
Puts: 1,482 (48%)
Prior 7-Day Average 511
Calls: 226 (52%)
Puts: 211 (48%)
Current vs Prior 7-Day Avg +59.09%
Calls: +151.26%
Puts: +15.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $529.1K
Calls: $362.7K (69%)
Puts: $166.4K (31%)
Prior (08/03) $441.2K
Calls: $322.3K (73%)
Puts: $118.9K (27%)
Current vs Prior +19.91%
Calls: +12.52%
Puts: +39.95%
Prior 7-Day Total $2.13M
Calls: $1.32M (62%)
Puts: $811.5K (38%)
Prior 7-Day Average $355.4K
Calls: $188.7K (62%)
Puts: $115.9K (38%)
Current vs Prior 7-Day Avg +48.86%
Calls: +92.18%
Puts: +43.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.43
Prior (08/03) 0.46
Current vs Prior -6.96%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -66.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 33,414
Calls: 22,664 (68%)
Puts: 10,750 (32%)
Prior (08/03) 5,810
Calls: 3,755 (65%)
Puts: 2,055 (35%)
Current vs Prior +475.11%
Prior 7-Day Total 35,070
Calls: 21,097 (60%)
Puts: 13,973 (40%)
Prior 7-Day Average 5,010
Calls: 3,013 (60%)
Puts: 1,996 (40%)
Current vs Prior 7-Day Avg +566.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.10% | 14.10%
Prior 10.67% | 14.45%
Current vs Prior -5.35% | -2.44%
Prior 7-Day Avg 10.67% | 14.37%
Current vs 7-Day Avg -5.42% | -1.85%
Prior 7-Day Eod 10.67% | 14.45%
Current vs 7-Day Eod -5.35% | -2.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.32% | 12.34%
Calls: 9.28% | 8.15%
Puts: 19.35% | 16.54%
Prior 14.00% | 13.43%
Calls: 10.17% | 7.31%
Puts: 17.82% | 19.55%
Current vs Prior +2.29% | -8.12%
Prior 7-Day Avg 14.00% | 13.43%
Calls: 10.17% | 7.31%
Puts: 17.82% | 19.55%
Current vs 7-Day Avg +2.29% | -8.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($362.7K). Extreme bullish P/C ratio of 0.43 - heavy call buying (570 calls vs 244 puts). Call-heavy open interest (22,664 calls vs 10,750 puts) suggests bullish positioning. Rising open interest (up 475%) indicates new positions being established.

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 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 6 of results (avg 9.0%, best 7.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2134.6037.70$36.158.6%--1.0016
$170.00Sep 1835.9039.20$37.558.8%--0.91144
$175.00Aug 2129.9032.90$31.409.6%--0.9215
$175.00Sep 1831.5034.80$33.1510.0%--0.8964
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1835.2038.00$36.607.7%--0.83167
$220.00Sep 1818.9020.80$19.859.6%30.64210

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. 18 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2134.6037.70$36.158.6%--1.0016
$175.00Aug 2129.9032.90$31.409.6%--0.9215
$170.00Sep 1835.9039.20$37.558.8%--0.91144
$175.00Sep 1831.5034.80$33.1510.0%--0.8964
$180.00Sep 1827.3030.70$29.0011.7%10.8422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1835.2038.00$36.607.7%--0.83167
$230.00Sep 1826.3029.70$28.0012.1%--0.7573
$220.00Aug 2115.3018.80$17.0520.5%20.7419
$220.00Sep 1818.9020.80$19.859.6%30.64210
$210.00Aug 218.0011.70$9.8537.6%50.5622

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 534, top 263)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.704.20$2.9584.7%2630.26286
$190.00Aug 2116.4019.70$18.0518.3%210.79594
$200.00Sep 1813.7016.90$15.3020.9%130.60307
$210.00Aug 215.806.50$6.1511.4%90.44270
$230.00Aug 210.501.75$1.13110.6%80.12307
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1812.6014.90$13.7516.7%340.53180
$180.00Aug 210.651.95$1.30100.0%250.11182
$170.00Aug 210.200.30$0.2540.0%200.03192
$195.00Sep 185.508.30$6.9040.6%200.33143
$185.00Aug 210.051.60$0.83186.7%130.10131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 14.2%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1851.3%39.2%30.9%--79
$190.00Aug 21Sep 1848.7%40.5%20.0%21614
$195.00Aug 21Sep 1847.9%40.8%17.6%2157
$170.00Aug 21Sep 1848.4%42.0%15.3%--160
$200.00Aug 21Sep 1843.6%40.3%8.4%17720
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1851.3%39.2%30.9%13507
$180.00Aug 21Sep 1853.2%41.7%27.7%29721
$190.00Aug 21Sep 1848.7%40.5%20.0%15464
$195.00Aug 21Sep 1847.9%40.8%17.6%24210
$170.00Aug 21Sep 1848.4%42.0%15.3%27264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 49.00, avg 7.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.70$9.30$0.7013.29$230.70
$230.00$240.00Sep 18$1.35$8.65$1.356.41$231.35
$220.00$230.00Aug 21$1.82$8.18$1.824.49$221.82
$220.00$230.00Sep 18$2.85$7.15$2.852.51$222.85
$210.00$220.00Aug 21$3.20$6.80$3.202.12$213.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.10$4.90$0.1049.00$169.90
$170.00$165.00Sep 18$0.10$4.90$0.1049.00$169.90
$175.00$170.00Sep 18$0.27$4.73$0.2717.52$174.73
$175.00$170.00Aug 21$0.40$4.60$0.4011.50$174.60
$180.00$175.00Aug 21$0.65$4.35$0.656.69$179.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 19.00, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.75$4.75$0.2519.00$174.75
$175.00$190.00Aug 21$13.35$13.35$1.658.09$188.35
$170.00$175.00Sep 18$4.40$4.40$0.607.33$174.40
$175.00$180.00Sep 18$4.15$4.15$0.854.88$179.15
$190.00$195.00Aug 21$3.85$3.85$1.153.35$193.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Sep 18$8.60$8.60$1.406.14$231.40
$230.00$220.00Sep 18$8.15$8.15$1.854.41$221.85
$220.00$210.00Aug 21$7.20$7.20$2.802.57$212.80
$220.00$210.00Sep 18$6.10$6.10$3.901.56$213.90
$210.00$200.00Sep 18$4.90$4.90$5.100.96$205.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.69, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.4048.4%42.0%
$175.00Aug 21Sep 18$1.7551.3%39.2%
$240.00Aug 21Sep 18$2.2743.1%43.3%
$230.00Aug 21Sep 18$2.9242.8%41.8%
$190.00Aug 21Sep 18$3.5048.7%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$0.9051.3%39.2%
$165.00Aug 21Sep 18$1.0350.4%45.9%
$170.00Aug 21Sep 18$1.0348.4%42.0%
$180.00Aug 21Sep 18$1.4853.2%41.7%
$190.00Aug 21Sep 18$2.4748.7%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 7.74% of stock, avg 13.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$10.95$5.00$15.95$184.05$215.957.74%
$210.00Aug 21$6.15$9.85$16.00$194.00$226.007.77%
$195.00Aug 21$14.20$3.90$18.10$176.90$213.108.79%
$220.00Aug 21$2.95$17.05$20.00$200.00$240.009.71%
$190.00Aug 21$18.05$2.63$20.68$169.32$210.6810.04%
$210.00Sep 18$10.25$13.75$24.00$186.00$234.0011.65%
$200.00Sep 18$15.30$8.85$24.15$175.85$224.1511.72%
$195.00Sep 18$17.90$6.90$24.80$170.20$219.8012.04%
$190.00Sep 18$21.55$5.10$26.65$163.35$216.6512.94%
$220.00Sep 18$6.90$19.85$26.75$193.25$246.7512.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.61% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$185.00Aug 21$0.43$0.83$1.26$183.74$241.26
$240.00$180.00Aug 21$0.43$1.30$1.73$178.27$241.73
$230.00$185.00Aug 21$1.13$0.83$1.96$183.04$231.96
$230.00$180.00Aug 21$1.13$1.30$2.43$177.57$232.43
$240.00$190.00Aug 21$0.43$2.63$3.06$186.94$243.06
$230.00$190.00Aug 21$1.13$2.63$3.76$186.24$233.76
$220.00$185.00Aug 21$2.95$0.83$3.78$181.22$223.78
$220.00$180.00Aug 21$2.95$1.30$4.25$175.75$224.25
$240.00$195.00Aug 21$0.43$3.90$4.33$190.67$244.33
$230.00$195.00Aug 21$1.13$3.90$5.03$189.97$235.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 40.67, avg credit $4.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180190/195Sep 18$4.88$0.1240.67$175.12$194.88
175/180185/190Sep 18$4.83$0.1728.41$175.17$189.83
175/180190/195Aug 21$4.50$0.509.00$175.50$194.50
165/170175/190Aug 21$13.45$1.558.68$156.55$188.45
180/185190/195Sep 18$4.42$0.587.62$180.58$194.42
170/175190/195Aug 21$4.25$0.755.67$170.75$194.25
165/170175/180Sep 18$4.25$0.755.67$165.75$179.25
185/190195/200Sep 18$4.15$0.854.88$185.85$199.15
170/175180/185Sep 18$4.12$0.884.68$170.88$184.12
165/170190/195Aug 21$3.95$1.053.76$166.05$193.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.25$4.7519.00
$180.00$185.00$190.00Sep 18$0.25$4.7519.00
$210.00$220.00$230.00Sep 18$0.50$9.5019.00
$175.00$180.00$185.00Sep 18$0.30$4.7015.67
$220.00$230.00$240.00Aug 21$1.12$8.887.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.15$4.8532.33
$165.00$170.00$175.00Sep 18$0.17$4.8328.41
$220.00$230.00$240.00Sep 18$0.45$9.5521.22
$170.00$175.00$180.00Aug 21$0.25$4.7519.00
$185.00$190.00$195.00Sep 18$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-4.70, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Aug 21-$4.70$10.30
$220.00$230.001:2Sep 18-$1.20$8.80
$200.00$210.001:2Aug 21-$1.35$8.65
$230.00$240.001:2Sep 18-$1.35$8.65
$210.00$220.001:2Sep 18-$3.55$6.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.15$9.85
$220.00$210.001:2Aug 21-$2.65$7.35
$210.00$200.001:2Sep 18-$3.95$6.05
$180.00$175.001:2Aug 21$0.00$5.00
$170.00$165.001:2Aug 21-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.71%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$9.700.471.9%4.71%6.63%5203
$210.00Aug 21$5.800.441.9%2.82%4.74%9270
$220.00Sep 18$5.100.356.8%2.48%9.26%281
$230.00Sep 18$2.800.2411.6%1.36%12.99%4206
$240.00Sep 18$2.200.1716.5%1.07%17.56%2366
$220.00Aug 21$1.700.266.8%0.83%7.61%263286
$230.00Aug 21$0.500.1211.6%0.24%11.88%8307

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 939 vol/day, 184 traded recently)

RGLD averages only 939 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 $150.00 01-21 call last traded $65.70 on 07/29 (now $73.00/$76.50) — try a limit near $73.00. Also watch the $160.00 01-21 call last traded $64.00 on 07/31 (now $67.00/$70.50) — try a limit near $67.00; the $150.00 09-18 call last traded $54.30 on 07/06 (now $55.00/$58.00) — try a limit near $55.00. Most tradeable put: the $250.00 01-21 put last traded $65.60 on 07/30 (now $61.10/$64.70) — try a limit near $62.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$5.80$6.50$6.15$4.51 07/31$2.70–$7.55$5.80270
$210.00Sep 18$9.70$10.80$10.25$7.10 07/31$5.55–$10.25$9.70203
$210.00Oct 16$11.50$14.10$12.80$10.30 07/29$7.85–$14.70$11.5025
$210.00Dec 18$17.60$20.90$19.25$16.80 07/28$12.20–$19.25$17.6082
$210.00Jan 15$19.80$22.90$21.35$19.70 07/30$14.20–$21.35$19.80230
$210.00Jan 21$42.50$46.00$44.25$38.75 07/31$34.65–$44.25$42.5054
$200.00Aug 21$9.20$12.70$10.95$8.35 07/30$5.10–$11.05$9.20413
$200.00Sep 18$13.70$16.90$15.30$10.70 07/31$8.20–$15.30$13.70307
$200.00Oct 16$16.40$19.40$17.90$16.95 07/27$11.20–$17.90$16.9555
$200.00Dec 18$22.50$26.30$24.40$20.00 07/29$15.65–$24.40$22.50131
$200.00Jan 15$24.50$27.40$25.95$24.90 07/22$17.65–$25.95$24.90193
$200.00Jan 21$46.50$50.00$48.25$41.80 07/31$37.95–$48.25$46.50126
$195.00Aug 21$13.10$15.30$14.20$9.60 07/31$6.20–$14.20$13.10146
$195.00Sep 18$16.50$19.30$17.90$13.46 07/31$9.70–$17.90$16.5011
$195.00Oct 16$19.20$22.90$21.05$12.40 07/20$13.10–$21.05$19.202
$195.00Dec 18$25.20$28.20$26.70$20.80 07/15$17.75–$26.70$25.2015
$195.00Jan 15$27.10$30.40$28.75$22.74 07/13$19.75–$28.75$27.1024
$195.00Jan 21$48.00$52.00$50.00$44.85 07/31$39.75–$50.00$48.0041
$220.00Aug 21$1.70$4.20$2.95$1.70 07/31$1.40–$5.10$1.70286
$220.00Sep 18$5.10$8.70$6.90$4.40 07/31$3.60–$7.35$5.1081
$220.00Oct 16$8.10$11.20$9.65$6.81 07/21$5.80–$11.30$8.1051
$220.00Dec 18$13.80$17.50$15.65$11.95 07/29$9.85–$15.65$13.80104
$220.00Jan 15$16.10$19.60$17.85$14.58 07/31$11.80–$17.85$16.10281
$220.00Jan 21$38.50$42.00$40.25$35.32 07/31$31.20–$40.25$38.5050
$190.00Aug 21$16.40$19.70$18.05$9.95 07/29$8.40–$18.05$16.40594
$190.00Sep 18$19.80$23.30$21.55$14.08 07/29$12.15–$21.55$19.8020
$190.00Oct 16$22.30$25.90$24.10$18.50 07/13$15.15–$24.10$22.302
$190.00Dec 18$28.00$31.80$29.90$27.10 07/23$20.60–$29.90$28.0031
$190.00Jan 15$30.00$33.60$31.80$28.70 07/22$22.00–$31.80$30.00293
$190.00Jan 21$51.00$54.30$52.65$47.17 07/31$41.60–$52.65$51.0023
$185.00Aug 21$20.60$23.80$22.20$11.55 07/20$11.05–$22.20$20.608
$185.00Oct 16$25.80$29.20$27.50$22.20 07/28$17.15–$27.50$25.80--
$185.00Dec 18$31.20$34.00$32.60$33.10 07/01$22.30–$32.60$32.6042
$185.00Jan 15$33.00$35.90$34.45$30.00 07/29$24.30–$34.45$33.004
$185.00Jan 21$53.50$56.50$55.00$52.12 07/30$43.60–$55.00$53.5020
$185.00Sep 18$23.50$26.80$25.15--$25.15–$25.15—$23.505
$230.00Aug 21$0.50$1.75$1.13$1.30 07/30$0.85–$3.45$1.13307
$230.00Sep 18$2.80$5.30$4.05$3.70 07/30$2.47–$5.95$3.70206
$230.00Oct 16$5.60$8.70$7.15$6.30 07/30$4.00–$8.75$6.3043
$230.00Dec 18$10.70$14.30$12.50$9.50 07/21$7.95–$12.50$10.7078
$230.00Jan 15$12.90$15.60$14.25$12.55 07/22$9.35–$14.25$12.90175
$230.00Jan 21$35.00$38.50$36.75$33.15 07/28$27.85–$36.75$35.00102
$180.00Aug 21$25.20$28.20$26.70$17.60 07/29$13.95–$26.70$25.206
$180.00Sep 18$27.30$30.70$29.00$23.80 07/28$17.15–$29.00$27.3022
$180.00Oct 16$29.50$32.20$30.85$22.00 07/16$19.95–$30.85$29.502
$180.00Dec 18$34.50$37.90$36.20$37.17 07/02$24.65–$36.20$36.2030
$180.00Jan 15$36.50$39.70$38.10$32.30 07/29$26.70–$38.10$36.5029
$180.00Jan 21$55.00$59.50$57.25$54.70 07/27$45.70–$57.25$55.0037
$175.00Aug 21$29.90$32.90$31.40$24.65 07/28$17.30–$31.40$29.9015
$175.00Sep 18$31.50$34.80$33.15$27.50 07/29$20.40–$33.15$31.5064
$175.00Oct 16$33.30$36.60$34.95$29.50 07/29$22.40–$34.95$33.301
$175.00Dec 18$38.00$41.30$39.65$36.50 07/07$27.35–$39.65$38.005
$175.00Jan 15$39.90$43.00$41.45$34.00 07/13$29.20–$41.45$39.9051
$175.00Jan 21$58.00$62.00$60.00$57.37 07/30$48.25–$60.00$58.0029
$240.00Aug 21$0.05$0.80$0.43$0.40 07/31$0.28–$1.58$0.40163
$240.00Sep 18$2.20$3.20$2.70$2.55 07/30$1.48–$3.75$2.55366
$240.00Oct 16$3.70$6.90$5.30$3.54 07/29$2.65–$5.95$3.70103
$240.00Dec 18$7.90$11.80$9.85$8.25 07/31$6.55–$9.85$8.25226
$240.00Jan 15$9.80$13.50$11.65$11.50 07/27$8.15–$11.65$11.50187
$240.00Jan 21$31.00$35.00$33.00$32.80 07/23$25.25–$33.00$32.8023
$170.00Aug 21$34.60$37.70$36.15$23.40 07/17$20.80–$36.15$34.6016
$170.00Sep 18$35.90$39.20$37.55$31.50 07/31$23.65–$37.55$35.90144
$170.00Oct 16$37.90$40.70$39.30$33.50 07/29$25.85–$39.30$37.902
$170.00Dec 18$41.50$44.70$43.10$32.90 07/16$30.55–$43.10$41.5032
$170.00Jan 15$43.10$46.60$44.85$41.10 07/22$32.25–$44.85$43.1010
$170.00Jan 21$61.00$64.50$62.75$50.10 07/20$50.30–$62.75$61.0046
$165.00Oct 16$41.70$44.90$43.30$37.00 07/29$29.20–$43.30$41.707
$165.00Dec 18$45.50$48.60$47.05$36.10 07/29$33.55–$47.05$45.5036
$165.00Sep 18$40.60$43.70$42.15--$42.15–$42.15—$40.602
$165.00Jan 21$64.10$67.50$65.80--$65.80–$65.80—$64.102
$250.00Aug 21$0.15$0.50$0.33$0.35 07/30$0.13–$1.20$0.33110
$250.00Sep 18$0.40$3.20$1.80$1.65 07/30$0.88–$3.05$1.65167
$250.00Oct 16$2.90$5.00$3.95$2.90 07/31$2.40–$5.20$2.9087
$250.00Dec 18$6.30$8.40$7.35$6.00 07/31$4.65–$8.60$6.30319
$250.00Jan 15$8.60$11.40$10.00$7.10 07/31$6.20–$10.00$8.60163
$250.00Jan 21$29.30$32.50$30.90$26.70 07/31$23.05–$30.90$29.30287
$160.00Sep 18$45.30$48.40$46.85$33.60 07/17$31.50–$46.85$45.301
$160.00Oct 16$46.20$49.40$47.80$36.20 07/08$32.90–$47.80$46.2070
$160.00Dec 18$49.50$52.60$51.05$37.61 07/20$37.30–$51.05$49.50152
$160.00Jan 15$50.70$54.10$52.40$43.00 07/08$38.60–$52.40$50.7022
$160.00Jan 21$67.00$70.50$68.75$64.00 07/31$55.75–$68.75$67.0052
$155.00Dec 18$53.50$56.70$55.10$56.86 06/25$40.85–$55.10$55.1021
$155.00Sep 18$50.10$53.20$51.65--$51.65–$51.65—$50.101
$155.00Jan 15$54.90$58.20$56.55--$56.55–$56.55—$54.901
$155.00Jan 21$69.50$73.50$71.50--$71.50–$71.50—$69.501
$260.00Aug 21$0.00$2.20$1.10$0.10 07/30$0.23–$1.30$0.10382
$260.00Sep 18$0.25$1.55$0.90$1.00 07/30$0.70–$2.23$0.90351
$260.00Oct 16$1.15$4.10$2.63$1.67 07/31$1.85–$2.98$1.6742
$260.00Dec 18$4.30$7.80$6.05$4.50 07/30$4.05–$6.95$4.5051
$260.00Jan 15$6.00$9.10$7.55$6.90 07/30$4.90–$7.75$6.90164
$260.00Jan 21$26.00$29.50$27.75$24.50 07/08$21.00–$27.75$26.0038
$150.00Aug 21$54.30$57.30$55.80$47.97 07/31$38.40–$55.80$54.301
$150.00Sep 18$55.00$58.00$56.50$54.30 07/06$39.70–$56.50$55.0052
$150.00Dec 18$57.80$61.00$59.40$47.50 07/29$44.15–$59.40$57.8013
$150.00Jan 15$59.00$62.30$60.65$47.90 07/16$45.50–$60.65$59.0019
$150.00Jan 21$73.00$76.50$74.75$65.70 07/29$61.00–$74.75$73.0038
$145.00Dec 18$62.10$65.40$63.75--$63.75–$63.75—$62.104
$145.00Jan 15$63.40$66.60$65.00--$65.00–$65.00—$63.401
$145.00Jan 21$76.00$80.00$78.00--$78.00–$78.00—$76.006
$270.00Aug 21$0.00$0.95$0.48$0.66 07/20$0.23–$1.15$0.4810
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$8.00$11.70$9.85$24.89 07/20$9.85–$24.70$9.8522
$210.00Sep 18$12.60$14.90$13.75$18.55 07/31$13.75–$26.75$13.75180
$210.00Oct 16$14.80$18.30$16.55$20.80 07/28$16.55–$29.10$16.5525
$210.00Dec 18$19.60$23.20$21.40$24.25 07/27$21.40–$32.35$21.4010
$210.00Jan 15$21.30$24.30$22.80$24.90 07/27$22.80–$33.70$22.80162
$210.00Jan 21$36.50$39.60$38.05$43.23 07/21$38.05–$46.50$38.0542
$200.00Aug 21$4.00$6.00$5.00$8.82 07/31$5.00–$17.05$5.00176
$200.00Sep 18$7.70$10.00$8.85$14.00 07/31$8.85–$19.50$8.85196
$200.00Oct 16$9.60$13.00$11.30$15.61 07/31$11.30–$22.10$11.3060
$200.00Dec 18$14.40$18.20$16.30$20.10 07/31$16.30–$25.70$16.3043
$200.00Jan 15$16.50$19.30$17.90$21.60 07/23$17.90–$26.95$17.90228
$200.00Jan 21$31.20$34.20$32.70$39.60 07/21$32.70–$41.25$32.70122
$195.00Aug 21$3.00$4.80$3.90$6.30 07/31$3.90–$13.65$3.9067
$195.00Sep 18$5.50$8.30$6.90$8.65 07/30$6.90–$16.55$6.90143
$195.00Oct 16$7.50$11.10$9.30$12.77 07/31$9.30–$18.90$9.3026
$195.00Dec 18$12.70$16.00$14.35$19.90 07/21$14.35–$22.70$14.3537
$195.00Jan 15$13.60$17.20$15.40$17.43 07/31$15.40–$23.70$15.4064
$195.00Jan 21$27.50$32.00$29.75$31.80 07/27$29.75–$37.75$29.7520
$220.00Aug 21$15.30$18.80$17.05$20.00 07/27$17.05–$33.05$17.0519
$220.00Sep 18$18.90$20.80$19.85$25.50 07/31$19.85–$34.65$19.85210
$220.00Oct 16$21.20$24.70$22.95$35.78 07/17$22.95–$36.65$22.9517
$220.00Dec 18$26.10$29.30$27.70$37.83 07/21$27.70–$39.60$27.7071
$220.00Jan 15$27.20$30.90$29.05$39.85 07/16$29.05–$40.75$29.0591
$220.00Jan 21$41.50$45.50$43.50$52.19 07/16$43.50–$53.05$43.5056
$190.00Aug 21$1.85$3.40$2.63$4.32 07/31$2.55–$10.50$2.63284
$190.00Sep 18$3.60$6.60$5.10$7.50 07/31$5.10–$13.25$5.10180
$190.00Oct 16$5.60$9.20$7.40$10.71 07/31$7.40–$15.60$7.4055
$190.00Dec 18$9.90$13.50$11.70$15.20 07/29$11.70–$19.65$11.7044
$190.00Jan 15$12.10$15.00$13.55$16.35 07/31$13.55–$20.85$13.5558
$190.00Jan 21$25.00$29.50$27.25$29.20 07/27$27.25–$34.50$27.2533
$185.00Aug 21$0.05$1.60$0.83$3.10 07/31$0.83–$8.15$0.83131
$185.00Sep 18$3.00$4.10$3.55$6.09 07/31$3.55–$10.85$3.55119
$185.00Oct 16$3.90$7.50$5.70$8.92 07/28$5.70–$13.10$5.7040
$185.00Dec 18$8.00$11.50$9.75$12.40 07/31$9.75–$17.00$9.75256
$185.00Jan 15$10.10$12.10$11.10$13.90 07/31$11.10–$18.25$11.10102
$185.00Jan 21$24.10$27.00$25.55$27.75 07/29$25.55–$31.35$25.55237
$230.00Aug 21$23.90$27.10$25.50$33.35 07/07$25.50–$42.45$25.505
$230.00Sep 18$26.30$29.70$28.00$35.11 07/14$28.00–$43.85$28.0073
$230.00Oct 16$28.70$32.00$30.35$33.20 07/22$30.35–$44.95$30.35160
$230.00Dec 18$32.30$35.90$34.10$46.59 07/17$34.10–$47.70$34.1017
$230.00Jan 15$33.80$37.50$35.65$47.54 07/16$35.65–$48.70$35.65108
$230.00Jan 21$48.50$51.50$50.00$55.71 07/21$50.00–$60.00$50.0023
$180.00Aug 21$0.65$1.95$1.30$2.05 07/31$1.30–$5.65$1.30182
$180.00Sep 18$1.45$4.10$2.78$5.10 07/31$2.78–$8.65$2.78539
$180.00Oct 16$3.10$5.80$4.45$7.90 07/29$4.45–$11.05$4.4527
$180.00Dec 18$6.70$10.20$8.45$10.35 07/22$8.45–$14.35$8.4599
$180.00Jan 15$8.20$10.90$9.55$11.20 07/30$9.55–$16.35$9.55166
$180.00Jan 21$20.70$25.00$22.85$25.00 07/31$22.85–$29.25$22.85166
$175.00Aug 21$0.40$0.90$0.65$1.08 07/30$0.65–$4.35$0.65476
$175.00Sep 18$1.20$1.90$1.55$3.00 07/27$1.55–$6.40$1.5531
$175.00Oct 16$2.65$3.70$3.18$5.27 07/31$3.18–$9.00$3.1812
$175.00Dec 18$5.30$8.30$6.80$8.50 07/22$6.80–$12.30$6.8072
$175.00Jan 15$6.70$9.80$8.25$9.50 07/30$8.25–$13.50$8.2597
$175.00Jan 21$18.00$23.00$20.50$24.79 07/21$20.50–$27.20$20.5011
$240.00Aug 21$33.30$36.30$34.80$41.64 07/23$34.80–$52.75$34.802
$240.00Sep 18$35.20$38.00$36.60$42.66 07/23$36.60–$53.50$36.60167
$240.00Oct 16$37.00$40.00$38.50$40.00 07/30$38.50–$54.05$38.5019
$240.00Dec 18$40.00$43.00$41.50$45.30 07/22$41.50–$55.85$41.5012
$240.00Jan 15$41.30$44.70$43.00$53.20 06/11$43.00–$56.75$43.0073
$240.00Jan 21$54.00$58.50$56.25$66.75 07/17$56.25–$67.05$56.2539
$170.00Aug 21$0.20$0.30$0.25$0.75 07/31$0.25–$2.80$0.25192
$170.00Sep 18$0.35$2.20$1.28$2.75 07/29$1.28–$5.20$1.2872
$170.00Oct 16$1.10$4.10$2.60$4.86 07/29$2.60–$6.85$2.608
$170.00Dec 18$3.50$7.10$5.30$8.30 07/29$5.30–$10.30$5.3041
$170.00Jan 15$5.30$8.20$6.75$7.93 07/27$6.75–$11.90$6.7591
$170.00Jan 21$16.80$20.60$18.70$22.25 07/29$18.70–$24.90$18.7020
$165.00Aug 21$0.00$0.30$0.15$0.60 07/23$0.15–$2.05$0.1510
$165.00Sep 18$0.60$1.75$1.18$2.10 07/31$1.18–$3.85$1.1820
$165.00Oct 16$1.35$2.90$2.13$4.70 07/14$2.13–$5.70$2.138
$165.00Dec 18$3.10$5.50$4.30$8.49 07/17$4.30–$8.85$4.3019
$165.00Jan 15$4.20$6.30$5.25$7.30 07/23$5.25–$10.10$5.2517
$165.00Jan 21$16.00$19.00$17.50--$17.50–$17.50—$16.0017
$250.00Aug 21$43.00$46.10$44.55$46.81 07/02$44.55–$62.90$44.55--
$250.00Sep 18$44.00$47.10$45.55$60.47 07/17$45.55–$63.30$45.5562
$250.00Oct 16$45.40$48.50$46.95$57.00 07/14$46.95–$63.30$46.9525
$250.00Dec 18$48.10$51.30$49.70$63.07 07/17$49.70–$64.55$49.7032
$250.00Jan 15$49.00$52.50$50.75$64.44 07/16$50.75–$65.50$50.75140
$250.00Jan 21$61.10$64.70$62.90$65.60 07/30$62.90–$74.75$62.9049
$160.00Aug 21$0.00$1.10$0.55$0.37 07/31$0.35–$2.03$0.3783
$160.00Sep 18$0.00$1.20$0.60$1.41 07/28$0.60–$3.13$0.6024
$160.00Oct 16$0.60$3.30$1.95$1.80 07/31$1.83–$4.50$1.8024
$160.00Dec 18$2.45$3.70$3.08$4.35 07/30$3.08–$7.35$3.08126
$160.00Jan 15$3.10$6.10$4.60$6.15 07/31$4.60–$8.35$4.6017
$160.00Jan 21$13.30$16.70$15.00$19.73 07/20$15.00–$19.75$15.0015
$155.00Aug 21$0.00$2.15$1.08$0.22 07/22$0.10–$1.35$0.2215
$155.00Sep 18$0.00$1.25$0.63$1.35 07/21$0.63–$2.42$0.6314
$155.00Oct 16$0.35$3.00$1.68$2.50 07/21$1.15–$3.60$1.682
$155.00Dec 18$1.70$3.50$2.60$4.00 07/31$2.60–$5.90$2.6026
$155.00Jan 15$1.65$5.30$3.47$4.50 07/22$3.47–$6.60$3.4716
$155.00Jan 21$11.70$15.50$13.60--$13.60–$13.60—$11.701
$260.00Sep 18$53.50$56.50$55.00--$55.00–$55.00—$53.5016
$260.00Oct 16$54.40$57.50$55.95--$55.95–$55.95—$54.4012
$260.00Dec 18$56.50$59.80$58.15--$58.15–$58.15—$56.508
$260.00Jan 15$57.40$60.80$59.10--$59.10–$59.10—$57.4037
$260.00Jan 21$68.00$72.50$70.25--$70.25–$70.25—$68.0023
$150.00Aug 21$0.00$2.15$1.08$0.84 07/31$0.30–$1.33$0.845
$150.00Sep 18$0.00$1.10$0.55$0.65 07/21$0.55–$1.70$0.5513
$150.00Oct 16$0.35$1.35$0.85$1.15 07/22$0.85–$2.50$0.8515
$150.00Dec 18$0.55$3.90$2.23$3.50 07/31$2.20–$4.35$2.2363
$150.00Jan 15$1.90$4.30$3.10$3.50 07/27$3.05–$5.60$3.1019

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 570
Total Puts 244
Put/Call Ratio 0.43
Net Difference 326

Prior's Put/Call Breakdown

Total Calls 526
Total Puts 242
Put/Call Ratio 0.46
Net Difference 284

Prior 7-Day Put/Call Summary

Total Calls 1,588
Total Puts 1,482
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