Tour v492
RGLD
ROYAL GOLD INC
$215.09 +4.40%
$216.52 (+0.66%)🌙
as of 08/05 06:12 PM
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (6:12pm)
January 2026
|
▶ (8/6 19:08)
◀ 8/5 18:12 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,080
Calls: 615 (57%)
Puts: 465 (43%)
Prior (08/04) 814
Calls: 570 (70%)
Puts: 244 (30%)
Current vs Prior +32.68%
Calls: +7.89% (Calls)
Puts: +90.57% (Puts)
Prior 7-Day Total 3,884
Calls: 2,158 (56%)
Puts: 1,726 (44%)
Prior 7-Day Average 554
Calls: 308 (56%)
Puts: 246 (44%)
Current vs Prior 7-Day Avg +94.64%
Calls: +99.49%
Puts: +88.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.16M
Calls: $825.9K (71%)
Puts: $334.9K (29%)
Prior (08/04) $529.1K
Calls: $362.7K (69%)
Puts: $166.4K (31%)
Current vs Prior +119.39%
Calls: +127.72%
Puts: +101.24%
Prior 7-Day Total $2.66M
Calls: $1.68M (63%)
Puts: $977.9K (37%)
Prior 7-Day Average $380.2K
Calls: $240.5K (63%)
Puts: $139.7K (37%)
Current vs Prior 7-Day Avg +205.28%
Calls: +243.37%
Puts: +139.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.76
Prior (08/04) 0.43
Current vs Prior +76.63%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -36.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 11,722
Calls: 7,763 (66%)
Puts: 3,959 (34%)
Prior (08/04) 33,414
Calls: 22,664 (68%)
Puts: 10,750 (32%)
Current vs Prior -64.92%
Prior 7-Day Total 64,085
Calls: 41,322 (64%)
Puts: 22,763 (36%)
Prior 7-Day Average 9,155
Calls: 5,903 (64%)
Puts: 3,251 (36%)
Current vs Prior 7-Day Avg +28.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.00% | 13.72%
Prior 10.10% | 14.10%
Current vs Prior -0.99% | -2.73%
Prior 7-Day Avg 10.38% | 14.13%
Current vs 7-Day Avg -3.66% | -2.96%
Prior 7-Day Eod 10.10% | 14.10%
Current vs 7-Day Eod -0.99% | -2.73%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.76% | 11.16%
Calls: 11.43% | 9.90%
Puts: 12.09% | 12.41%
Prior 14.32% | 12.34%
Calls: 9.28% | 8.15%
Puts: 19.35% | 16.54%
Current vs Prior -17.88% | -9.56%
Prior 7-Day Avg 14.05% | 13.27%
Calls: 10.04% | 7.43%
Puts: 18.04% | 19.12%
Current vs 7-Day Avg -16.27% | -15.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($825.9K). Massive premium surge with dollar volume up 119% vs prior. Dollar volume significantly above 7-day average (205% higher). Volume explosion - 95% above 7-day average (1,080 vs avg 554).

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 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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1835.8038.80$37.308.0%10.9222
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 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1835.8038.80$37.308.0%10.9222
$190.00Aug 2124.8027.80$26.3011.4%70.89594
$195.00Aug 2120.5023.10$21.8011.9%30.85146
$200.00Aug 2116.1018.40$17.2513.3%110.82411
$200.00Sep 1820.1022.60$21.3511.7%80.74--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2116.2019.20$17.7016.9%10.795
$230.00Sep 1819.6022.70$21.1514.7%20.6473
$220.00Aug 218.9012.20$10.5531.3%30.5617
$220.00Sep 1812.7015.90$14.3022.4%30.53210

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 515, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 215.607.50$6.5529.0%370.44474
$230.00Aug 211.253.10$2.1785.3%270.23310
$240.00Sep 183.805.40$4.6034.8%260.26366
$210.00Aug 2110.4011.50$10.9510.0%200.64271
$220.00Sep 188.9012.00$10.4529.7%200.4782
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.901.55$1.2352.8%1000.09540
$185.00Sep 181.802.25$2.0322.2%690.13119
$200.00Aug 210.253.50$1.88172.9%330.18176
$180.00Aug 210.001.50$0.75200.0%160.06170
$175.00Aug 210.200.70$0.45111.1%150.04477

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 20.8%, max 48.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1848.4%42.1%15.0%23110
$220.00Aug 21Sep 1847.2%42.3%11.5%57556
$200.00Aug 21Sep 1841.2%37.2%10.8%19411
$210.00Aug 21Sep 1842.5%39.1%8.6%30475
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1858.7%39.6%48.4%116710
$175.00Aug 21Sep 1859.2%43.1%37.5%18510
$190.00Aug 21Sep 1852.6%38.8%35.8%13465
$185.00Aug 21Sep 1854.4%40.6%34.0%73119
$195.00Aug 21Sep 1848.7%41.7%16.8%10199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 37.46, avg 8.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.35$9.65$0.3527.57$240.35
$230.00$240.00Aug 21$1.07$8.93$1.078.35$231.07
$240.00$250.00Sep 18$1.92$8.08$1.924.21$241.92
$230.00$240.00Sep 18$2.60$7.40$2.602.85$232.60
$220.00$230.00Sep 18$3.25$6.75$3.252.08$223.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Sep 18$0.13$4.87$0.1337.46$179.87
$185.00$180.00Aug 21$0.18$4.82$0.1826.78$184.82
$180.00$175.00Aug 21$0.30$4.70$0.3015.67$179.70
$200.00$195.00Sep 18$0.37$4.63$0.3712.51$199.63
$195.00$190.00Aug 21$0.40$4.60$0.4011.50$194.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 10.11, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.55$4.55$0.4510.11$199.55
$190.00$195.00Aug 21$4.50$4.50$0.509.00$194.50
$180.00$200.00Sep 18$15.95$15.95$4.053.94$195.95
$200.00$210.00Aug 21$6.30$6.30$3.701.70$206.30
$200.00$210.00Sep 18$6.15$6.15$3.851.60$206.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$7.15$7.15$2.852.51$222.85
$230.00$220.00Sep 18$6.85$6.85$3.152.17$223.15
$220.00$210.00Aug 21$5.50$5.50$4.501.22$214.50
$220.00$210.00Sep 18$5.20$5.20$4.801.08$214.80
$210.00$200.00Sep 18$4.35$4.35$5.650.77$205.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.86, cheapest $0.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$1.9348.4%42.1%
$240.00Aug 21Sep 18$3.5042.3%43.1%
$220.00Aug 21Sep 18$3.9047.2%42.3%
$200.00Aug 21Sep 18$4.1041.2%37.2%
$210.00Aug 21Sep 18$4.2542.5%39.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$0.4858.7%39.6%
$175.00Aug 21Sep 18$0.6559.2%43.1%
$185.00Aug 21Sep 18$1.1054.4%40.6%
$190.00Aug 21Sep 18$1.2252.6%38.8%
$195.00Aug 21Sep 18$2.6048.7%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 7.44% of stock, avg 11.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$10.95$5.05$16.00$194.00$226.007.44%
$220.00Aug 21$6.55$10.55$17.10$202.90$237.107.95%
$200.00Aug 21$17.25$1.88$19.13$180.87$219.138.89%
$230.00Aug 21$2.17$17.70$19.87$210.13$249.879.24%
$195.00Aug 21$21.80$1.78$23.58$171.42$218.5810.96%
$210.00Sep 18$15.20$9.10$24.30$185.70$234.3011.30%
$220.00Sep 18$10.45$14.30$24.75$195.25$244.7511.51%
$200.00Sep 18$21.35$4.75$26.10$173.90$226.1012.13%
$190.00Aug 21$26.30$1.38$27.68$162.32$217.6812.87%
$230.00Sep 18$7.20$21.15$28.35$201.65$258.3513.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.78% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$185.00Aug 21$0.75$0.93$1.68$183.32$251.68
$240.00$185.00Aug 21$1.10$0.93$2.03$182.97$242.03
$250.00$190.00Aug 21$0.75$1.38$2.13$187.87$252.13
$240.00$190.00Aug 21$1.10$1.38$2.48$187.52$242.48
$250.00$195.00Aug 21$0.75$1.78$2.53$192.47$252.53
$250.00$200.00Aug 21$0.75$1.88$2.63$197.37$252.63
$240.00$195.00Aug 21$1.10$1.78$2.88$192.12$242.88
$240.00$200.00Aug 21$1.10$1.88$2.98$197.02$242.98
$230.00$185.00Aug 21$2.17$0.93$3.10$181.90$233.10
$230.00$190.00Aug 21$2.17$1.38$3.55$186.45$233.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 32.33, avg credit $4.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180195/200Aug 21$4.85$0.1532.33$175.15$199.85
175/180190/195Aug 21$4.80$0.2024.00$175.20$194.80
180/185195/200Aug 21$4.73$0.2717.52$180.27$199.73
180/185190/195Aug 21$4.68$0.3214.62$180.32$194.68
220/230240/250Sep 18$8.77$1.237.13$221.23$248.77
190/195200/210Sep 18$7.93$2.073.83$187.07$207.93
210/220230/240Sep 18$7.80$2.203.55$212.20$237.80
200/210220/230Sep 18$7.60$2.403.17$202.40$227.60
200/210220/230Aug 21$7.55$2.453.08$202.45$227.55
220/230240/250Aug 21$7.50$2.503.00$222.50$247.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 17.52, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.65$9.3514.38
$230.00$240.00$250.00Sep 18$0.68$9.3213.71
$230.00$240.00$250.00Aug 21$0.72$9.2812.89
$200.00$210.00$220.00Sep 18$1.40$8.606.14
$210.00$220.00$230.00Sep 18$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.27$4.7317.52
$200.00$210.00$220.00Sep 18$0.85$9.1510.76
$175.00$180.00$185.00Sep 18$0.67$4.336.46
$210.00$220.00$230.00Aug 21$1.65$8.355.06
$210.00$220.00$230.00Sep 18$1.65$8.355.06

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 $-5.40, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$200.001:2Sep 18-$5.40$14.60
$230.00$240.001:2Aug 21-$0.03$9.97
$240.00$250.001:2Aug 21-$0.40$9.60
$240.00$250.001:2Sep 18-$0.76$9.24
$230.00$240.001:2Sep 18-$2.00$8.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$0.40$9.60
$230.00$220.001:2Aug 21-$3.40$6.60
$220.00$210.001:2Sep 18-$3.90$6.10
$180.00$175.001:2Aug 21-$0.15$4.85
$185.00$180.001:2Sep 18-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.14%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$8.900.472.3%4.14%6.42%2082
$220.00Aug 21$5.600.442.3%2.60%4.89%37474
$230.00Sep 18$5.600.366.9%2.60%9.54%10205
$240.00Sep 18$3.800.2611.6%1.77%13.35%26366
$250.00Sep 18$1.750.1716.2%0.81%17.04%5--
$230.00Aug 21$1.250.236.9%0.58%7.51%27310
$240.00Aug 21$0.650.1211.6%0.30%11.88%5--
$250.00Aug 21$0.500.0816.2%0.23%16.46%18110

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. 197 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 $185.00 01-15 call last traded $30.00 on 07/29 (now $40.30/$43.10) — try a limit near $40.30. Also watch the $210.00 01-21 call last traded $38.75 on 07/31 (now $47.50/$50.90) — try a limit near $47.50; the $180.00 09-18 call last traded $23.80 on 07/28 (now $35.80/$38.80) — try a limit near $35.80. Most tradeable put: the $240.00 12-18 put last traded $45.30 on 07/22 (now $33.80/$37.10) — try a limit near $35.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$5.60$7.50$6.55$1.70 07/31$1.40–$6.55$5.60474
$220.00Sep 18$8.90$12.00$10.45$4.40 07/31$3.60–$10.45$8.9082
$220.00Oct 16$13.00$15.90$14.45$6.81 07/21$5.80–$14.45$13.00--
$220.00Dec 18$18.70$22.10$20.40$11.95 07/29$9.85–$20.40$18.70105
$220.00Jan 15$20.70$24.30$22.50$14.58 07/31$11.80–$22.50$20.70--
$220.00Jan 21$43.50$47.50$45.50$35.32 07/31$31.20–$45.50$43.50--
$210.00Aug 21$10.40$11.50$10.95$4.51 07/31$2.70–$10.95$10.40271
$210.00Sep 18$13.90$16.50$15.20$7.10 07/31$5.55–$15.20$13.90204
$210.00Oct 16$17.00$20.50$18.75$10.30 07/29$7.85–$18.75$17.00--
$210.00Dec 18$23.50$26.50$25.00$16.80 07/28$12.20–$25.00$23.5082
$210.00Jan 15$25.40$28.60$27.00$19.70 07/30$14.20–$27.00$25.40228
$210.00Jan 21$47.50$50.90$49.20$38.75 07/31$34.65–$49.20$47.5054
$230.00Aug 21$1.25$3.10$2.17$1.30 07/30$0.85–$3.45$1.30310
$230.00Sep 18$5.60$8.80$7.20$3.70 07/30$2.47–$7.20$5.60205
$230.00Oct 16$9.10$12.30$10.70$6.30 07/30$4.00–$10.70$9.1043
$230.00Dec 18$14.80$18.10$16.45$9.50 07/21$7.95–$16.45$14.8078
$230.00Jan 15$16.60$20.30$18.45$12.55 07/22$9.35–$18.45$16.60--
$230.00Jan 21$39.60$43.00$41.30$33.15 07/28$27.85–$41.30$39.60100
$200.00Aug 21$16.10$18.40$17.25$8.35 07/30$5.10–$17.25$16.10411
$200.00Sep 18$20.10$22.60$21.35$10.70 07/31$8.20–$21.35$20.10--
$200.00Oct 16$23.20$26.20$24.70$16.95 07/27$11.20–$24.70$23.20--
$200.00Dec 18$29.00$31.90$30.45$20.00 07/29$15.65–$30.45$29.00--
$200.00Jan 15$30.90$34.00$32.45$24.90 07/22$17.65–$32.45$30.90193
$200.00Jan 21$52.20$55.50$53.85$41.80 07/31$37.95–$53.85$52.20--
$195.00Aug 21$20.50$23.10$21.80$9.60 07/31$6.20–$21.80$20.50146
$195.00Sep 18$23.40$26.30$24.85$13.46 07/31$9.70–$24.85$23.40--
$195.00Oct 16$26.70$29.50$28.10$12.40 07/20$13.10–$28.10$26.70--
$195.00Dec 18$31.80$35.10$33.45$20.80 07/15$17.75–$33.45$31.80--
$195.00Jan 15$33.80$36.90$35.35$22.74 07/13$19.75–$35.35$33.8024
$195.00Jan 21$54.50$58.50$56.50$44.85 07/31$39.75–$56.50$54.50--
$240.00Aug 21$0.65$1.55$1.10$0.40 07/31$0.28–$1.58$0.65--
$240.00Sep 18$3.80$5.40$4.60$2.55 07/30$1.48–$4.60$3.80366
$240.00Oct 16$6.30$9.50$7.90$3.54 07/29$2.65–$7.90$6.30104
$240.00Dec 18$11.90$15.30$13.60$8.25 07/31$6.55–$13.60$11.90--
$240.00Jan 15$13.30$17.00$15.15$11.50 07/27$8.15–$15.15$13.30187
$240.00Jan 21$36.00$39.50$37.75$32.80 07/23$25.25–$37.75$36.00--
$190.00Aug 21$24.80$27.80$26.30$9.95 07/29$8.40–$26.30$24.80594
$190.00Sep 18$27.20$30.10$28.65$14.08 07/29$12.15–$28.65$27.20--
$190.00Oct 16$30.30$33.00$31.65$18.50 07/13$15.15–$31.65$30.30--
$190.00Dec 18$35.30$38.60$36.95$27.10 07/23$20.60–$36.95$35.30--
$190.00Jan 15$36.90$40.00$38.45$28.70 07/22$22.00–$38.45$36.90--
$190.00Jan 21$57.00$62.00$59.50$47.17 07/31$41.60–$59.50$57.00--
$185.00Aug 21$30.00$32.30$31.15$11.55 07/20$11.05–$31.15$30.00--
$185.00Oct 16$33.80$36.70$35.25$22.20 07/28$17.15–$35.25$33.80--
$185.00Dec 18$38.60$42.70$40.65$33.10 07/01$22.30–$40.65$38.60--
$185.00Jan 15$40.30$43.10$41.70$30.00 07/29$24.30–$41.70$40.304
$185.00Jan 21$59.50$64.50$62.00$52.12 07/30$43.60–$62.00$59.50--
$250.00Aug 21$0.50$1.00$0.75$0.35 07/30$0.13–$1.20$0.50110
$250.00Sep 18$1.75$3.60$2.68$1.65 07/30$0.88–$3.05$1.75--
$250.00Oct 16$4.20$7.50$5.85$2.90 07/31$2.40–$5.85$4.20--
$250.00Dec 18$9.30$12.70$11.00$6.00 07/31$4.65–$11.00$9.30--
$250.00Jan 15$11.40$14.30$12.85$7.10 07/31$6.20–$12.85$11.40--
$250.00Jan 21$32.50$36.40$34.45$26.70 07/31$23.05–$34.45$32.50--
$180.00Aug 21$34.20$37.00$35.60$17.60 07/29$13.95–$35.60$34.20--
$180.00Sep 18$35.80$38.80$37.30$23.80 07/28$17.15–$37.30$35.8022
$180.00Oct 16$37.80$40.70$39.25$22.00 07/16$19.95–$39.25$37.80--
$180.00Dec 18$42.20$45.20$43.70$37.17 07/02$24.65–$43.70$42.20--
$180.00Jan 15$43.80$46.70$45.25$32.30 07/29$26.70–$45.25$43.80--
$180.00Jan 21$62.50$67.00$64.75$54.70 07/27$45.70–$64.75$62.50--
$175.00Aug 21$39.10$41.80$40.45$24.65 07/28$17.30–$40.45$39.10--
$175.00Sep 18$40.40$43.30$41.85$27.50 07/29$20.40–$41.85$40.40--
$175.00Oct 16$42.00$44.80$43.40$29.50 07/29$22.40–$43.40$42.00--
$175.00Dec 18$46.00$48.90$47.45$36.50 07/07$27.35–$47.45$46.00--
$175.00Jan 15$47.50$50.40$48.95$34.00 07/13$29.20–$48.95$47.50--
$175.00Jan 21$65.00$70.00$67.50$57.37 07/30$48.25–$67.50$65.00--
$260.00Aug 21$0.00$0.95$0.48$0.10 07/30$0.23–$1.30$0.10382
$260.00Sep 18$1.75$3.00$2.38$1.00 07/30$0.70–$2.38$1.75351
$260.00Oct 16$2.10$6.10$4.10$1.67 07/31$1.85–$4.10$2.10--
$260.00Dec 18$6.70$10.70$8.70$4.50 07/30$4.05–$8.70$6.70--
$260.00Jan 15$8.70$12.00$10.35$6.90 07/30$4.90–$10.35$8.70--
$260.00Jan 21$29.50$34.00$31.75$24.50 07/08$21.00–$31.75$29.50--
$170.00Aug 21$44.40$47.00$45.70$23.40 07/17$20.80–$45.70$44.40--
$170.00Sep 18$45.10$47.80$46.45$31.50 07/31$23.65–$46.45$45.10--
$170.00Oct 16$46.30$49.10$47.70$33.50 07/29$25.85–$47.70$46.30--
$170.00Dec 18$49.90$52.80$51.35$32.90 07/16$30.55–$51.35$49.90--
$170.00Jan 15$51.30$54.20$52.75$41.10 07/22$32.25–$52.75$51.30--
$170.00Jan 21$68.00$73.00$70.50$50.10 07/20$50.30–$70.50$68.00--
$165.00Oct 16$51.20$55.00$53.10$37.00 07/29$29.20–$53.10$51.20--
$165.00Dec 18$54.00$56.80$55.40$36.10 07/29$33.55–$55.40$54.00--
$270.00Aug 21$0.00$2.25$1.13$0.66 07/20$0.28–$1.15$0.66--
$270.00Sep 18$0.10$2.65$1.38--$1.38–$1.38—$0.10392
$270.00Oct 16$2.20$4.70$3.45--$3.45–$3.45—$2.20220
$270.00Jan 15$6.90$10.00$8.45--$8.45–$8.45—$6.90365
$160.00Sep 18$54.90$57.70$56.30$33.60 07/17$31.50–$56.30$54.90--
$160.00Oct 16$55.80$60.00$57.90$36.20 07/08$32.90–$57.90$55.80--
$160.00Dec 18$58.20$61.00$59.60$37.61 07/20$37.30–$59.60$58.20--
$160.00Jan 15$59.40$62.30$60.85$43.00 07/08$38.60–$60.85$59.40--
$160.00Jan 21$74.00$78.50$76.25$64.00 07/31$55.75–$76.25$74.00--
$155.00Dec 18$62.50$65.50$64.00$56.86 06/25$40.85–$64.00$62.50--
$280.00Sep 18$0.25$1.35$0.80--$0.80–$0.80—$0.25551
$280.00Oct 16$1.05$3.80$2.42--$2.42–$2.42—$1.05106
$150.00Aug 21$64.40$68.00$66.20$47.97 07/31$38.40–$66.20$64.40--
$150.00Sep 18$64.00$68.80$66.40$54.30 07/06$39.70–$66.40$64.00--
$150.00Dec 18$67.00$71.10$69.05$47.50 07/29$44.15–$69.05$67.00--
$150.00Jan 15$68.00$72.40$70.20$47.90 07/16$45.50–$70.20$68.00--
$150.00Jan 21$80.50$84.60$82.55$65.70 07/29$61.00–$82.55$80.50--
$290.00Oct 16$0.50$2.55$1.53--$1.53–$1.53—$0.503
$300.00Sep 18$0.35$0.85$0.60--$0.60–$0.60—$0.35541
$300.00Jan 21$20.00$24.50$22.25--$22.25–$22.25—$20.00418
$310.00Dec 18$2.00$3.80$2.90--$2.90–$2.90—$2.0036
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$8.90$12.20$10.55$20.00 07/27$10.55–$33.05$10.5517
$220.00Sep 18$12.70$15.90$14.30$25.50 07/31$14.30–$34.65$14.30210
$220.00Oct 16$15.90$19.40$17.65$35.78 07/17$17.65–$36.65$17.65--
$220.00Dec 18$20.90$24.20$22.55$37.83 07/21$22.55–$39.60$22.5571
$220.00Jan 15$22.50$26.20$24.35$39.85 07/16$24.35–$40.75$24.3591
$220.00Jan 21$37.90$42.00$39.95$52.19 07/16$39.95–$53.05$39.95--
$210.00Aug 21$3.40$6.70$5.05$24.89 07/20$5.05–$24.70$5.0522
$210.00Sep 18$7.50$10.70$9.10$18.55 07/31$9.10–$26.75$9.10204
$210.00Oct 16$10.70$14.30$12.50$20.80 07/28$12.50–$29.10$12.50--
$210.00Dec 18$15.60$19.20$17.40$24.25 07/27$17.40–$32.35$17.40--
$210.00Jan 15$17.20$20.50$18.85$24.90 07/27$18.85–$33.70$18.85--
$210.00Jan 21$32.00$36.50$34.25$43.23 07/21$34.25–$46.50$34.25--
$230.00Aug 21$16.20$19.20$17.70$33.35 07/07$17.70–$42.45$17.705
$230.00Sep 18$19.60$22.70$21.15$35.11 07/14$21.15–$43.85$21.1573
$230.00Oct 16$22.50$25.70$24.10$33.20 07/22$24.10–$44.95$24.10--
$230.00Dec 18$27.00$30.50$28.75$46.59 07/17$28.75–$47.70$28.75--
$230.00Jan 15$28.50$31.60$30.05$47.54 07/16$30.05–$48.70$30.05--
$230.00Jan 21$43.50$47.50$45.50$55.71 07/21$45.50–$60.00$45.50--
$200.00Aug 21$0.25$3.50$1.88$8.82 07/31$1.88–$17.05$1.88176
$200.00Sep 18$3.40$6.10$4.75$14.00 07/31$4.75–$19.50$4.75206
$200.00Oct 16$6.40$10.30$8.35$15.61 07/31$8.35–$22.10$8.35--
$200.00Dec 18$11.10$14.60$12.85$20.10 07/31$12.85–$25.70$12.85--
$200.00Jan 15$12.70$16.40$14.55$21.60 07/23$14.55–$26.95$14.55--
$200.00Jan 21$28.00$31.50$29.75$39.60 07/21$29.75–$41.25$29.75--
$195.00Aug 21$0.15$3.40$1.78$6.30 07/31$1.78–$13.65$1.7867
$195.00Sep 18$2.55$6.20$4.38$8.65 07/30$4.38–$16.55$4.38132
$195.00Oct 16$4.70$8.80$6.75$12.77 07/31$6.75–$18.90$6.75--
$195.00Dec 18$9.70$12.40$11.05$19.90 07/21$11.05–$22.70$11.05--
$195.00Jan 15$10.70$14.40$12.55$17.43 07/31$12.55–$23.70$12.55--
$195.00Jan 21$25.60$28.60$27.10$31.80 07/27$27.10–$37.75$27.10--
$240.00Aug 21$24.80$27.70$26.25$41.64 07/23$26.25–$52.75$26.25--
$240.00Sep 18$27.30$30.30$28.80$42.66 07/23$28.80–$53.50$28.80--
$240.00Oct 16$30.20$33.00$31.60$40.00 07/30$31.60–$54.05$31.60--
$240.00Dec 18$33.80$37.10$35.45$45.30 07/22$35.45–$55.85$35.4512
$240.00Jan 15$35.20$38.60$36.90$53.20 06/11$36.90–$56.75$36.90--
$240.00Jan 21$50.00$54.00$52.00$66.75 07/17$52.00–$67.05$52.00--
$190.00Aug 21$0.05$2.70$1.38$4.32 07/31$1.38–$10.50$1.38284
$190.00Sep 18$1.60$3.60$2.60$7.50 07/31$2.60–$13.25$2.60181
$190.00Oct 16$3.30$6.90$5.10$10.71 07/31$5.10–$15.60$5.10--
$190.00Dec 18$7.30$10.80$9.05$15.20 07/29$9.05–$19.65$9.05--
$190.00Jan 15$9.20$12.10$10.65$16.35 07/31$10.65–$20.85$10.65--
$190.00Jan 21$22.50$27.00$24.75$29.20 07/27$24.75–$34.50$24.75--
$185.00Aug 21$0.40$1.45$0.93$3.10 07/31$0.83–$8.15$0.93--
$185.00Sep 18$1.80$2.25$2.03$6.09 07/31$2.03–$10.85$2.03119
$185.00Oct 16$2.50$6.30$4.40$8.92 07/28$4.40–$13.10$4.40--
$185.00Dec 18$5.90$9.50$7.70$12.40 07/31$7.70–$17.00$7.70--
$185.00Jan 15$7.50$10.30$8.90$13.90 07/31$8.90–$18.25$8.90--
$185.00Jan 21$20.00$24.50$22.25$27.75 07/29$22.25–$31.20$22.25--
$250.00Aug 21$34.00$36.90$35.45$46.81 07/02$35.45–$62.90$35.45--
$250.00Sep 18$35.90$38.80$37.35$60.47 07/17$37.35–$63.30$37.35--
$250.00Oct 16$37.70$40.90$39.30$57.00 07/14$39.30–$63.30$39.30--
$250.00Dec 18$41.20$44.50$42.85$63.07 07/17$42.85–$64.55$42.85--
$250.00Jan 15$43.20$45.20$44.20$64.44 07/16$44.20–$65.50$44.20--
$250.00Jan 21$56.50$60.50$58.50$65.60 07/30$58.50–$74.75$58.50--
$180.00Aug 21$0.00$1.50$0.75$2.05 07/31$0.75–$5.65$0.75170
$180.00Sep 18$0.90$1.55$1.23$5.10 07/31$1.23–$8.65$1.23540
$180.00Oct 16$1.55$4.60$3.08$7.90 07/29$3.08–$11.05$3.08--
$180.00Dec 18$4.20$7.80$6.00$10.35 07/22$6.00–$14.35$6.00--
$180.00Jan 15$7.20$8.20$7.70$11.20 07/30$7.70–$16.35$7.70166
$180.00Jan 21$17.70$22.50$20.10$25.00 07/31$20.10–$29.10$20.10--
$175.00Aug 21$0.20$0.70$0.45$1.08 07/30$0.45–$4.35$0.45477
$175.00Sep 18$0.00$2.20$1.10$3.00 07/27$1.10–$6.25$1.1033
$175.00Oct 16$0.80$3.90$2.35$5.27 07/31$2.35–$9.00$2.35--
$175.00Dec 18$3.30$6.60$4.95$8.50 07/22$4.95–$12.30$4.95--
$175.00Jan 15$4.90$7.20$6.05$9.50 07/30$6.05–$13.50$6.0597
$175.00Jan 21$16.00$20.50$18.25$24.79 07/21$18.25–$27.20$18.25--
$170.00Aug 21$0.00$0.65$0.33$0.75 07/31$0.25–$2.65$0.33180
$170.00Sep 18$0.05$1.35$0.70$2.75 07/29$0.70–$5.20$0.7070
$170.00Oct 16$0.30$4.90$2.60$4.86 07/29$2.60–$6.85$2.60--
$170.00Dec 18$2.35$5.50$3.93$8.30 07/29$3.93–$10.30$3.93--
$170.00Jan 15$3.60$6.50$5.05$7.93 07/27$5.05–$11.90$5.05--
$170.00Jan 21$14.80$19.00$16.90$22.25 07/29$16.90–$24.90$16.90--
$165.00Aug 21$0.00$0.65$0.33$0.60 07/23$0.15–$2.05$0.3310
$165.00Sep 18$0.00$1.25$0.63$2.10 07/31$0.63–$3.85$0.63--
$165.00Oct 16$0.05$4.90$2.48$4.70 07/14$2.13–$5.70$2.48--
$165.00Dec 18$1.75$4.70$3.23$8.49 07/17$3.23–$8.85$3.23--
$165.00Jan 15$3.40$5.60$4.50$7.30 07/23$4.50–$10.10$4.5018
$160.00Aug 21$0.00$1.10$0.55$0.37 07/31$0.35–$2.03$0.37--
$160.00Sep 18$0.00$0.90$0.45$1.41 07/28$0.45–$3.13$0.45--
$160.00Oct 16$0.00$2.90$1.45$1.80 07/31$1.45–$4.50$1.45--
$160.00Dec 18$1.50$3.60$2.55$4.35 07/30$2.55–$7.35$2.55126
$160.00Jan 15$2.60$4.80$3.70$6.15 07/31$3.70–$8.35$3.70--
$160.00Jan 21$11.60$15.00$13.30$19.73 07/20$13.30–$19.75$13.30--
$155.00Aug 21$0.00$4.60$2.30$0.22 07/22$0.10–$2.30$0.22--
$155.00Sep 18$0.00$2.80$1.40$1.35 07/21$0.63–$2.42$1.35--
$155.00Oct 16$0.00$4.40$2.20$2.50 07/21$1.15–$3.60$2.20--
$155.00Dec 18$0.90$3.60$2.25$4.00 07/31$2.25–$5.90$2.25--
$155.00Jan 15$1.70$4.90$3.30$4.50 07/22$3.30–$6.60$3.30--
$150.00Aug 21$0.00$4.80$2.40$0.84 07/31$0.30–$2.40$0.84--
$150.00Sep 18$0.00$1.00$0.50$0.65 07/21$0.50–$1.70$0.50--
$150.00Oct 16$0.15$1.00$0.57$1.15 07/22$0.57–$2.50$0.57--
$150.00Dec 18$0.40$4.90$2.65$3.50 07/31$2.20–$4.35$2.65--
$150.00Jan 15$1.10$4.90$3.00$3.50 07/27$3.00–$5.60$3.00--
$145.00Jan 21$7.10$11.40$9.25--$9.25–$9.25—$7.10107
$115.00Jan 15$0.15$1.05$0.60--$0.60–$0.60—$0.1535
$105.00Jan 15$0.00$0.85$0.43--$0.43–$0.43—--47
$105.00Jan 21$1.45$3.60$2.53--$2.53–$2.53—$1.4513

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 615
Total Puts 465
Put/Call Ratio 0.76
Net Difference 150

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,158
Total Puts 1,726
Average Put/Call Ratio 1.19
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