Tour v490
RGLD
ROYAL GOLD INC
$207.06 +2.48%
(8/3 18:50) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:09)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 434
Calls: 253 (58%)
Puts: 181 (42%)
Prior (07/21) 662
Calls: 506 (76%)
Puts: 156 (24%)
Current vs Prior -34.44%
Calls: -50.00% (Calls)
Puts: +16.03% (Puts)
Prior 7-Day Total 1,767
Calls: 1,199 (68%)
Puts: 568 (32%)
Prior 7-Day Average 589
Calls: 171 (68%)
Puts: 81 (32%)
Current vs Prior 7-Day Avg -26.32%
Calls: +47.71%
Puts: +123.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $348.4K
Calls: $237.3K (68%)
Puts: $111.1K (32%)
Prior (07/21) $610.9K
Calls: $442.1K (72%)
Puts: $168.9K (28%)
Current vs Prior -42.97%
Calls: -46.33%
Puts: -34.20%
Prior 7-Day Total $2.12M
Calls: $1.21M (57%)
Puts: $911.7K (43%)
Prior 7-Day Average $706.8K
Calls: $172.7K (57%)
Puts: $130.2K (43%)
Current vs Prior 7-Day Avg -50.71%
Calls: +37.42%
Puts: -14.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.72
Prior (07/21) 0.31
Current vs Prior +132.05%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +21.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 33,414
Calls: 22,664 (68%)
Puts: 10,750 (32%)
Prior (07/21) 32,861
Calls: 22,701 (69%)
Puts: 10,160 (31%)
Current vs Prior +1.68%
Prior 7-Day Total 94,183
Calls: 65,276 (69%)
Puts: 28,907 (31%)
Prior 7-Day Average 31,394
Calls: 21,758 (69%)
Puts: 9,635 (31%)
Current vs Prior 7-Day Avg +6.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.21% | 14.13%
Prior 8.71% | 14.49%
Current vs Prior +17.32% | -2.51%
Prior 7-Day Avg 9.68% | 14.60%
Current vs 7-Day Avg +5.48% | -3.24%
Prior 7-Day Eod 8.71% | 14.49%
Current vs 7-Day Eod +17.32% | -2.51%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.32% | 12.34%
Calls: 9.28% | 8.15%
Puts: 19.35% | 16.54%
Prior 9.79% | 10.86%
Calls: 6.90% | 7.76%
Puts: 12.68% | 13.95%
Current vs Prior +46.27% | +13.63%
Prior 7-Day Avg 10.86% | 10.47%
Calls: 10.41% | 7.77%
Puts: 11.31% | 13.16%
Current vs 7-Day Avg +31.86% | +17.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($237.3K). P/C ratio rising 132% - increased hedging/bearish positioning. Call-heavy open interest (22,664 calls vs 10,750 puts) suggests bullish positioning.

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 14 of results (avg 8.7%, best 7.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2136.0038.60$37.307.0%--1.0016
$170.00Sep 1837.4040.40$38.907.7%--0.92144
$200.00Sep 1815.3016.60$15.958.2%100.61307
$175.00Aug 2131.2033.90$32.558.3%--0.9515
$190.00Sep 1821.7023.60$22.658.4%--0.7520
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1833.6036.60$35.108.5%--0.82167
$175.00Sep 181.651.80$1.738.7%30.1131
$230.00Sep 1825.5027.90$26.709.0%--0.7473

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2136.0038.60$37.307.0%--1.0016
$175.00Aug 2131.2033.90$32.558.3%--0.9515
$170.00Sep 1837.4040.40$38.907.7%--0.92144
$175.00Sep 1833.0036.00$34.508.7%--0.8964
$180.00Sep 1828.7031.40$30.059.0%--0.8522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1833.6036.60$35.108.5%--0.82167
$230.00Sep 1825.5027.90$26.709.0%--0.7473
$220.00Aug 2114.4016.80$15.6015.4%20.7319
$220.00Sep 1818.3020.80$19.5512.8%30.64210
$210.00Aug 218.4010.20$9.3019.4%50.5522

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 211, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2117.6020.20$18.9013.8%210.82594
$220.00Aug 212.803.50$3.1522.2%150.27286
$200.00Sep 1815.3016.60$15.958.2%100.61307
$210.00Aug 215.806.60$6.2012.9%70.45270
$240.00Aug 210.500.80$0.6546.2%70.07163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.550.80$0.6836.8%250.07182
$170.00Aug 210.200.30$0.2540.0%150.03192
$185.00Aug 210.951.55$1.2548.0%110.12131
$210.00Sep 1812.2014.40$13.3016.5%110.52180
$195.00Sep 185.806.90$6.3517.3%100.32143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 9.1%, max 16.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1847.7%41.0%16.5%--79
$170.00Aug 21Sep 1848.7%42.4%14.9%--160
$190.00Aug 21Sep 1844.4%40.0%11.2%21614
$200.00Aug 21Sep 1842.9%39.7%8.0%12720
$220.00Aug 21Sep 1844.5%41.7%6.7%17367
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1847.7%41.0%16.5%8507
$170.00Aug 21Sep 1848.7%42.4%14.9%22264
$185.00Aug 21Sep 1845.3%40.5%11.8%18250
$190.00Aug 21Sep 1844.4%40.0%11.2%10464
$180.00Aug 21Sep 1845.1%40.8%10.6%28721

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 24.00, avg 5.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.62$9.38$0.6215.13$230.62
$230.00$240.00Sep 18$1.52$8.48$1.525.58$231.52
$220.00$230.00Aug 21$1.88$8.12$1.884.32$221.88
$220.00$230.00Sep 18$2.35$7.65$2.353.26$222.35
$210.00$220.00Aug 21$3.05$6.95$3.052.28$213.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.20$4.80$0.2024.00$174.80
$180.00$175.00Aug 21$0.23$4.77$0.2320.74$179.77
$175.00$170.00Sep 18$0.46$4.54$0.469.87$174.54
$185.00$180.00Aug 21$0.57$4.43$0.577.77$184.43
$190.00$185.00Aug 21$0.78$4.22$0.785.41$189.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 19.00, avg 2.23)

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$13.65$13.65$1.3510.11$188.65
$175.00$180.00Sep 18$4.45$4.45$0.558.09$179.45
$170.00$175.00Sep 18$4.40$4.40$0.607.33$174.40
$180.00$185.00Sep 18$4.00$4.00$1.004.00$184.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Sep 18$8.40$8.40$1.605.25$231.60
$230.00$220.00Sep 18$7.15$7.15$2.852.51$222.85
$220.00$210.00Aug 21$6.30$6.30$3.701.70$213.70
$220.00$210.00Sep 18$6.25$6.25$3.751.67$213.75
$210.00$200.00Sep 18$4.85$4.85$5.150.94$205.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.93, cheapest $1.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.6048.7%42.4%
$175.00Aug 21Sep 18$1.9547.7%41.0%
$240.00Aug 21Sep 18$2.2346.2%43.5%
$230.00Aug 21Sep 18$3.1343.4%42.5%
$220.00Aug 21Sep 18$3.6044.5%41.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.0248.7%42.4%
$175.00Aug 21Sep 18$1.2847.7%41.0%
$180.00Aug 21Sep 18$1.8545.1%40.8%
$185.00Aug 21Sep 18$2.3045.3%40.5%
$190.00Aug 21Sep 18$2.7744.4%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 7.49% of stock, avg 13.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$6.20$9.30$15.50$194.50$225.507.49%
$200.00Aug 21$11.85$4.70$16.55$183.45$216.557.99%
$195.00Aug 21$15.40$2.88$18.28$176.72$213.288.83%
$220.00Aug 21$3.15$15.60$18.75$201.25$238.759.06%
$190.00Aug 21$18.90$2.03$20.93$169.07$210.9310.11%
$210.00Sep 18$10.50$13.30$23.80$186.20$233.8011.49%
$200.00Sep 18$15.95$8.45$24.40$175.60$224.4011.78%
$195.00Sep 18$19.05$6.35$25.40$169.60$220.4012.27%
$220.00Sep 18$6.75$19.55$26.30$193.70$246.3012.70%
$190.00Sep 18$22.65$4.80$27.45$162.55$217.4513.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.64% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Aug 21$0.65$0.68$1.33$178.67$241.33
$240.00$185.00Aug 21$0.65$1.25$1.90$183.10$241.90
$230.00$180.00Aug 21$1.27$0.68$1.95$178.05$231.95
$230.00$185.00Aug 21$1.27$1.25$2.52$182.48$232.52
$240.00$190.00Aug 21$0.65$2.03$2.68$187.32$242.68
$230.00$190.00Aug 21$1.27$2.03$3.30$186.70$233.30
$240.00$195.00Aug 21$0.65$2.88$3.53$191.47$243.53
$220.00$180.00Aug 21$3.15$0.68$3.83$176.17$223.83
$230.00$195.00Aug 21$1.27$2.88$4.15$190.85$234.15
$220.00$185.00Aug 21$3.15$1.25$4.40$180.60$224.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 12.16, avg credit $4.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Sep 18$4.62$0.3812.16$180.38$194.62
170/175180/185Sep 18$4.46$0.548.26$170.54$184.46
175/180190/195Sep 18$4.40$0.607.33$175.60$194.40
185/190195/200Sep 18$4.35$0.656.69$185.65$199.35
185/190195/200Aug 21$4.33$0.676.46$185.67$199.33
175/180185/190Sep 18$4.20$0.805.25$175.80$189.20
180/185195/200Aug 21$4.12$0.884.68$180.88$199.12
180/185195/200Sep 18$4.12$0.884.68$180.88$199.12
180/185190/195Aug 21$4.07$0.934.38$180.93$194.07
170/175190/195Sep 18$4.06$0.944.32$170.94$194.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.83$9.1711.05
$175.00$180.00$185.00Sep 18$0.45$4.5510.11
$190.00$195.00$200.00Sep 18$0.50$4.509.00
$210.00$220.00$230.00Aug 21$1.17$8.837.55
$180.00$185.00$190.00Sep 18$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.07$4.9370.43
$180.00$185.00$190.00Aug 21$0.21$4.7922.81
$175.00$180.00$185.00Sep 18$0.22$4.7821.73
$180.00$185.00$190.00Sep 18$0.23$4.7720.74
$185.00$190.00$195.00Sep 18$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.03, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.03$9.97
$210.00$220.001:2Aug 21-$0.10$9.90
$175.00$190.001:2Aug 21-$5.25$9.75
$200.00$210.001:2Aug 21-$0.55$9.45
$230.00$240.001:2Sep 18-$1.36$8.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.10$9.90
$220.00$210.001:2Aug 21-$3.00$7.00
$210.00$200.001:2Sep 18-$3.60$6.40
$175.00$170.001:2Aug 21-$0.05$4.95
$185.00$180.001:2Aug 21-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.64%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$9.600.481.4%4.64%6.06%--203
$220.00Sep 18$5.900.366.2%2.85%9.10%281
$210.00Aug 21$5.800.451.4%2.80%4.22%7270
$230.00Sep 18$3.600.2611.1%1.74%12.82%3206
$220.00Aug 21$2.800.276.2%1.35%7.60%15286
$240.00Sep 18$2.550.1815.9%1.23%17.14%--366
$230.00Aug 21$1.000.1411.1%0.48%11.56%6307
$240.00Aug 21$0.500.0715.9%0.24%16.15%7163

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, 200 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 $30.50/$33.20) — try a limit near $30.50. Also watch the $185.00 12-18 call last traded $33.10 on 07/01 (now $28.70/$31.90) — try a limit near $30.30; the $220.00 01-15 call last traded $14.58 on 07/31 (now $14.70/$16.60) — try a limit near $14.70. Most tradeable put: the $200.00 01-15 put last traded $21.60 on 07/23 (now $18.40/$20.00) — try a limit near $19.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$8.20$9.90$9.05$8.35 07/30$5.10–$11.05$8.35412
$200.00Sep 18$12.00$14.50$13.25$10.70 07/31$8.20–$14.25$12.00314
$200.00Oct 16$14.60$17.80$16.20$16.95 07/27$11.20–$17.65$16.20--
$200.00Dec 18$20.50$23.70$22.10$20.00 07/29$15.65–$23.35$20.50129
$200.00Jan 15$22.40$25.60$24.00$24.90 07/22$17.65–$25.70$24.00191
$200.00Jan 21$43.50$47.70$45.60$41.80 07/31$37.95–$46.75$43.50--
$195.00Aug 21$11.30$12.80$12.05$9.60 07/31$6.20–$13.50$11.30--
$195.00Sep 18$14.80$16.60$15.70$13.46 07/31$9.70–$17.15$14.80--
$195.00Oct 16$17.40$20.20$18.80$12.40 07/20$13.10–$20.10$17.40--
$195.00Dec 18$23.30$26.20$24.75$20.80 07/15$17.75–$26.10$23.30--
$195.00Jan 15$24.90$27.80$26.35$22.74 07/13$19.75–$27.85$24.90--
$195.00Jan 21$45.50$50.00$47.75$44.85 07/31$39.75–$48.75$45.50--
$210.00Aug 21$3.90$5.60$4.75$4.51 07/31$2.70–$7.55$4.51--
$210.00Sep 18$7.50$10.00$8.75$7.10 07/31$5.55–$10.20$7.50--
$210.00Oct 16$10.20$13.20$11.70$10.30 07/29$7.85–$14.70$10.30--
$210.00Dec 18$15.90$19.20$17.55$16.80 07/28$12.20–$18.60$16.80--
$210.00Jan 15$18.00$20.80$19.40$19.70 07/30$14.20–$20.50$19.40230
$210.00Jan 21$39.00$44.00$41.50$38.75 07/31$34.65–$42.50$39.00--
$190.00Aug 21$14.90$16.10$15.50$9.95 07/29$8.40–$16.60$14.90--
$190.00Sep 18$18.10$20.10$19.10$14.08 07/29$12.15–$20.35$18.10--
$190.00Oct 16$20.40$23.10$21.75$18.50 07/13$15.15–$23.05$20.40--
$190.00Dec 18$25.70$28.90$27.30$27.10 07/23$20.60–$28.70$27.10--
$190.00Jan 15$27.50$30.30$28.90$28.70 07/22$22.00–$30.40$28.70--
$190.00Jan 21$47.50$52.00$49.75$47.17 07/31$41.60–$50.55$47.50--
$185.00Aug 21$17.40$20.80$19.10$11.55 07/20$11.05–$20.55$17.40--
$185.00Oct 16$23.80$26.30$25.05$22.20 07/28$17.15–$26.00$23.80--
$185.00Dec 18$28.70$31.90$30.30$33.10 07/01$22.30–$31.70$30.3042
$185.00Jan 15$30.50$33.20$31.85$30.00 07/29$24.30–$33.30$30.504
$185.00Jan 21$50.00$53.80$51.90$52.12 07/30$43.60–$53.50$51.90--
$220.00Aug 21$1.65$2.90$2.28$1.70 07/31$1.40–$5.10$1.70231
$220.00Sep 18$4.40$6.80$5.60$4.40 07/31$3.60–$7.35$4.4077
$220.00Oct 16$6.80$9.90$8.35$6.81 07/21$5.80–$11.30$6.81--
$220.00Dec 18$12.20$15.70$13.95$11.95 07/29$9.85–$15.60$12.20--
$220.00Jan 15$14.70$16.60$15.65$14.58 07/31$11.80–$17.45$14.70280
$220.00Jan 21$35.50$39.70$37.60$35.32 07/31$31.20–$38.50$35.50--
$180.00Aug 21$21.60$25.50$23.55$17.60 07/29$13.95–$24.95$21.60--
$180.00Sep 18$24.40$28.00$26.20$23.80 07/28$17.15–$27.60$24.40--
$180.00Oct 16$27.40$29.70$28.55$22.00 07/16$19.95–$29.85$27.40--
$180.00Dec 18$31.80$34.70$33.25$37.17 07/02$24.65–$34.65$33.25--
$180.00Jan 15$33.70$36.70$35.20$32.30 07/29$26.70–$36.35$33.70--
$180.00Jan 21$52.50$57.00$54.75$54.70 07/27$45.70–$55.50$54.70--
$175.00Aug 21$26.20$29.60$27.90$24.65 07/28$17.30–$29.25$26.20--
$175.00Sep 18$28.30$32.20$30.25$27.50 07/29$20.40–$31.80$28.30--
$175.00Oct 16$30.00$34.00$32.00$29.50 07/29$22.40–$33.55$30.00--
$175.00Dec 18$35.10$39.00$37.05$36.50 07/07$27.35–$38.05$36.50--
$175.00Jan 15$36.90$39.60$38.25$34.00 07/13$29.20–$39.55$36.90--
$175.00Jan 21$55.00$59.50$57.25$57.37 07/30$48.25–$58.10$57.25--
$230.00Aug 21$0.65$1.15$0.90$1.30 07/30$0.85–$3.45$0.90306
$230.00Sep 18$2.85$4.50$3.68$3.70 07/30$2.47–$5.95$3.68206
$230.00Oct 16$4.50$7.20$5.85$6.30 07/30$4.00–$8.75$5.85--
$230.00Dec 18$9.30$12.50$10.90$9.50 07/21$7.95–$12.30$9.50--
$230.00Jan 15$11.50$14.30$12.90$12.55 07/22$9.35–$13.90$12.55--
$230.00Jan 21$32.00$35.90$33.95$33.15 07/28$27.85–$35.20$33.15--
$170.00Aug 21$30.80$34.50$32.65$23.40 07/17$20.80–$34.05$30.80--
$170.00Sep 18$33.10$36.20$34.65$31.50 07/31$23.65–$35.75$33.10--
$170.00Oct 16$34.10$37.90$36.00$33.50 07/29$25.85–$37.45$34.10--
$170.00Dec 18$38.70$42.00$40.35$32.90 07/16$30.55–$41.60$38.70--
$170.00Jan 15$40.30$43.40$41.85$41.10 07/22$32.25–$43.25$41.10--
$170.00Jan 21$57.50$62.00$59.75$50.10 07/20$50.30–$60.65$57.50--
$165.00Oct 16$38.30$42.20$40.25$37.00 07/29$29.20–$41.60$38.30--
$165.00Dec 18$42.30$45.90$44.10$36.10 07/29$33.55–$45.35$42.30--
$240.00Aug 21$0.05$1.35$0.70$0.40 07/31$0.28–$1.58$0.40159
$240.00Sep 18$1.90$2.95$2.42$2.55 07/30$1.48–$3.75$2.42--
$240.00Oct 16$3.40$5.30$4.35$3.54 07/29$2.65–$5.95$3.54--
$240.00Dec 18$6.70$9.50$8.10$8.25 07/31$6.55–$9.75$8.10--
$240.00Jan 15$8.70$11.80$10.25$11.50 07/27$8.15–$11.50$10.25--
$240.00Jan 21$29.00$33.40$31.20$32.80 07/23$25.25–$32.25$31.20--
$160.00Sep 18$42.20$45.50$43.85$33.60 07/17$31.50–$44.95$42.20--
$160.00Oct 16$42.60$46.50$44.55$36.20 07/08$32.90–$45.95$42.60--
$160.00Dec 18$46.20$50.00$48.10$37.61 07/20$37.30–$49.15$46.20--
$160.00Jan 15$47.70$51.50$49.60$43.00 07/08$38.60–$50.60$47.70--
$160.00Jan 21$63.50$68.00$65.75$64.00 07/31$55.75–$66.75$64.00--
$155.00Dec 18$50.20$54.00$52.10$56.86 06/25$40.85–$53.25$52.10--
$250.00Aug 21$0.00$0.25$0.13$0.35 07/30$0.13–$1.20$0.13--
$250.00Sep 18$0.85$2.50$1.68$1.65 07/30$0.88–$3.05$1.65167
$250.00Oct 16$2.20$3.90$3.05$2.90 07/31$2.40–$5.20$2.90--
$250.00Dec 18$5.10$8.40$6.75$6.00 07/31$4.65–$8.60$6.00--
$250.00Jan 15$7.70$9.80$8.75$7.10 07/31$6.20–$9.60$7.70--
$250.00Jan 21$26.00$31.00$28.50$26.70 07/31$23.05–$29.25$26.70--
$150.00Aug 21$50.30$53.40$51.85$47.97 07/31$38.40–$53.60$50.30--
$150.00Sep 18$51.70$54.90$53.30$54.30 07/06$39.70–$54.35$53.30--
$150.00Dec 18$54.50$58.30$56.40$47.50 07/29$44.15–$57.45$54.50--
$150.00Jan 15$55.70$59.20$57.45$47.90 07/16$45.50–$58.65$55.70--
$150.00Jan 21$69.50$74.00$71.75$65.70 07/29$61.00–$72.60$69.50--
$260.00Aug 21$0.05$0.40$0.23$0.10 07/30$0.23–$1.30$0.10384
$260.00Sep 18$0.85$1.85$1.35$1.00 07/30$0.70–$2.23$1.00352
$260.00Oct 16$1.30$3.30$2.30$1.67 07/31$1.85–$3.48$1.67--
$260.00Dec 18$3.80$6.30$5.05$4.50 07/30$4.05–$6.95$4.50--
$260.00Jan 15$5.00$8.30$6.65$6.90 07/30$4.90–$8.10$6.65--
$260.00Jan 21$23.50$28.00$25.75$24.50 07/08$21.00–$26.75$24.50--
$140.00Sep 18$60.90$64.60$62.75$59.65 07/09$48.85–$64.15$60.90--
$140.00Jan 15$64.40$67.00$65.70$53.25 07/20$53.30–$67.25$64.40--
$140.00Jan 21$76.00$80.50$78.25$75.08 07/31$67.25–$79.25$76.00--
$135.00Jan 21$79.50$84.00$81.75$81.50 07/30$70.25–$82.75$81.50--
$270.00Aug 21$0.00$2.00$1.00$0.66 07/20$0.23–$1.18$0.66--
$270.00Sep 18$0.00$1.00$0.50$0.97 07/31$0.48–$2.13$0.50--
$270.00Oct 16$1.30$3.40$2.35$1.10 07/20$1.35–$2.70$1.30--
$130.00Dec 18$72.50$76.10$74.30$75.67 07/27$60.70–$75.45$74.30--
$130.00Jan 15$73.10$76.60$74.85$76.70 07/01$61.40–$76.30$74.85--
$130.00Jan 21$83.00$87.50$85.25$91.60 06/23$73.00–$86.50$85.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$5.90$7.50$6.70$8.82 07/31$6.15–$17.05$6.70--
$200.00Sep 18$9.20$11.70$10.45$14.00 07/31$9.85–$19.50$10.45193
$200.00Oct 16$11.80$14.90$13.35$15.61 07/31$12.85–$22.10$13.35--
$200.00Dec 18$15.90$19.90$17.90$20.10 07/31$17.55–$25.70$17.90--
$200.00Jan 15$18.40$20.00$19.20$21.60 07/23$18.90–$26.95$19.20224
$200.00Jan 21$31.50$36.00$33.75$39.60 07/21$33.25–$41.25$33.75--
$195.00Aug 21$3.90$5.60$4.75$6.30 07/31$4.45–$13.65$4.7565
$195.00Sep 18$6.90$9.40$8.15$8.65 07/30$7.90–$16.55$8.15--
$195.00Oct 16$9.40$12.50$10.95$12.77 07/31$10.70–$18.90$10.95--
$195.00Dec 18$13.60$17.50$15.55$19.90 07/21$15.10–$22.70$15.55--
$195.00Jan 15$15.50$18.90$17.20$17.43 07/31$16.55–$23.70$17.20--
$195.00Jan 21$30.30$33.50$31.90$31.80 07/27$30.00–$37.75$31.80--
$210.00Aug 21$11.70$13.30$12.50$24.89 07/20$11.85–$24.70$12.50--
$210.00Sep 18$14.70$17.20$15.95$18.55 07/31$15.25–$26.75$15.95--
$210.00Oct 16$17.20$20.40$18.80$20.80 07/28$18.15–$29.10$18.80--
$210.00Dec 18$22.10$25.20$23.65$24.25 07/27$22.95–$32.35$23.65--
$210.00Jan 15$23.70$26.80$25.25$24.90 07/27$24.15–$33.70$24.90--
$210.00Jan 21$37.00$41.50$39.25$43.23 07/21$38.75–$46.50$39.25--
$190.00Aug 21$2.50$3.60$3.05$4.32 07/31$2.55–$10.50$3.05--
$190.00Sep 18$5.20$7.40$6.30$7.50 07/31$6.10–$13.25$6.30--
$190.00Oct 16$7.50$10.40$8.95$10.71 07/31$8.50–$15.60$8.95--
$190.00Dec 18$11.90$15.00$13.45$15.20 07/29$13.35–$19.65$13.45--
$190.00Jan 15$13.30$16.40$14.85$16.35 07/31$14.50–$20.85$14.85--
$190.00Jan 21$26.60$31.00$28.80$29.20 07/27$28.25–$34.50$28.80--
$185.00Aug 21$1.55$2.50$2.03$3.10 07/31$2.03–$8.15$2.03--
$185.00Sep 18$3.80$5.60$4.70$6.09 07/31$4.53–$10.85$4.70--
$185.00Oct 16$5.80$8.60$7.20$8.92 07/28$6.85–$13.10$7.20--
$185.00Dec 18$9.80$13.00$11.40$12.40 07/31$10.90–$17.00$11.40--
$185.00Jan 15$11.20$14.30$12.75$13.90 07/31$12.20–$18.25$12.75--
$185.00Jan 21$24.60$28.50$26.55$27.75 07/29$26.55–$31.35$26.55235
$220.00Aug 21$18.00$21.90$19.95$20.00 07/27$19.20–$33.05$19.9520
$220.00Sep 18$21.70$23.80$22.75$25.50 07/31$21.35–$34.65$22.75210
$220.00Oct 16$23.90$26.90$25.40$35.78 07/17$24.45–$36.65$25.40--
$220.00Dec 18$27.90$31.40$29.65$37.83 07/21$28.90–$39.60$29.65--
$220.00Jan 15$29.60$33.00$31.30$39.85 07/16$30.40–$40.75$31.30--
$220.00Jan 21$43.00$47.50$45.25$52.19 07/16$44.50–$53.05$45.25--
$180.00Aug 21$1.10$1.80$1.45$2.05 07/31$1.33–$5.65$1.45182
$180.00Sep 18$2.70$4.50$3.60$5.10 07/31$3.45–$8.65$3.60420
$180.00Oct 16$4.50$6.80$5.65$7.90 07/29$5.40–$11.05$5.65--
$180.00Dec 18$7.70$11.00$9.35$10.35 07/22$9.25–$14.35$9.35--
$180.00Jan 15$9.40$13.00$11.20$11.20 07/30$10.35–$16.35$11.20--
$180.00Jan 21$22.00$26.00$24.00$25.00 07/31$23.75–$29.25$24.00--
$175.00Aug 21$0.50$1.95$1.23$1.08 07/30$1.20–$4.35$1.08477
$175.00Sep 18$1.90$2.90$2.40$3.00 07/27$2.40–$6.40$2.40--
$175.00Oct 16$3.40$5.60$4.50$5.27 07/31$4.22–$9.00$4.50--
$175.00Dec 18$6.10$9.60$7.85$8.50 07/22$7.70–$12.30$7.85--
$175.00Jan 15$7.60$9.80$8.70$9.50 07/30$8.70–$13.50$8.70--
$175.00Jan 21$19.00$24.00$21.50$24.79 07/21$21.50–$27.20$21.50--
$230.00Aug 21$26.90$30.70$28.80$33.35 07/07$27.75–$42.45$28.80--
$230.00Sep 18$29.60$32.60$31.10$35.11 07/14$29.70–$43.85$31.10--
$230.00Oct 16$31.60$34.20$32.90$33.20 07/22$32.00–$44.95$32.90--
$230.00Dec 18$35.20$38.40$36.80$46.59 07/17$35.80–$47.70$36.80--
$230.00Jan 15$37.00$39.90$38.45$47.54 07/16$36.95–$48.70$38.45--
$230.00Jan 21$49.10$54.00$51.55$55.71 07/21$51.00–$60.00$51.55--
$170.00Aug 21$0.30$0.65$0.48$0.75 07/31$0.48–$2.80$0.48--
$170.00Sep 18$1.50$2.50$2.00$2.75 07/29$1.98–$5.20$2.00--
$170.00Oct 16$1.60$4.50$3.05$4.86 07/29$3.05–$6.85$3.05--
$170.00Dec 18$5.00$8.30$6.65$8.30 07/29$6.20–$10.30$6.65--
$170.00Jan 15$6.10$9.40$7.75$7.93 07/27$7.45–$11.90$7.75--
$170.00Jan 21$17.00$22.00$19.50$22.25 07/29$19.50–$24.90$19.50--
$165.00Aug 21$0.00$0.40$0.20$0.60 07/23$0.20–$2.05$0.2011
$165.00Sep 18$1.05$2.10$1.58$2.10 07/31$1.43–$3.85$1.58--
$165.00Oct 16$1.85$4.00$2.93$4.70 07/14$2.42–$5.70$2.93--
$165.00Dec 18$4.20$6.30$5.25$8.49 07/17$5.10–$8.85$5.2518
$165.00Jan 15$4.90$7.90$6.40$7.30 07/23$6.15–$10.10$6.40--
$240.00Aug 21$36.50$40.30$38.40$41.64 07/23$37.15–$52.75$38.40--
$240.00Sep 18$38.90$41.40$40.15$42.66 07/23$38.80–$53.50$40.15--
$240.00Oct 16$39.50$43.00$41.25$40.00 07/30$40.05–$54.05$40.00--
$240.00Dec 18$42.80$45.90$44.35$45.30 07/22$43.50–$55.85$44.35--
$240.00Jan 15$44.10$47.20$45.65$53.20 06/11$44.85–$56.75$45.65--
$240.00Jan 21$56.00$60.50$58.25$66.75 07/17$57.80–$67.05$58.25--
$160.00Aug 21$0.10$1.00$0.55$0.37 07/31$0.35–$2.03$0.37--
$160.00Sep 18$0.00$1.55$0.78$1.41 07/28$0.78–$3.13$0.78--
$160.00Oct 16$0.45$3.50$1.98$1.80 07/31$1.83–$4.50$1.80--
$160.00Dec 18$2.75$6.10$4.43$4.35 07/30$3.83–$7.35$4.35--
$160.00Jan 15$4.00$5.60$4.80$6.15 07/31$4.80–$8.35$4.80--
$160.00Jan 21$13.40$18.00$15.70$19.73 07/20$15.70–$19.75$15.70--
$155.00Aug 21$0.00$0.20$0.10$0.22 07/22$0.10–$1.38$0.10--
$155.00Sep 18$0.00$2.90$1.45$1.35 07/21$1.10–$2.42$1.35--
$155.00Oct 16$0.00$2.30$1.15$2.50 07/21$1.15–$3.60$1.15--
$155.00Dec 18$2.40$4.70$3.55$4.00 07/31$3.33–$5.90$3.55--
$155.00Jan 15$3.00$5.70$4.35$4.50 07/22$4.20–$6.60$4.35--
$250.00Aug 21$46.20$49.90$48.05$46.81 07/02$47.00–$62.90$46.81--
$250.00Sep 18$47.10$50.70$48.90$60.47 07/17$47.55–$63.30$48.90--
$250.00Oct 16$47.90$51.70$49.80$57.00 07/14$48.65–$63.30$49.80--
$250.00Dec 18$50.90$54.20$52.55$63.07 07/17$51.30–$64.55$52.55--
$250.00Jan 15$51.60$55.40$53.50$64.44 07/16$52.45–$65.50$53.50--
$250.00Jan 21$63.00$67.50$65.25$65.60 07/30$64.65–$74.75$65.25--
$150.00Aug 21$0.00$0.60$0.30$0.84 07/31$0.30–$1.33$0.30--
$150.00Sep 18$0.00$1.30$0.65$0.65 07/21$0.65–$1.70$0.65--
$150.00Oct 16$0.50$1.50$1.00$1.15 07/22$1.00–$2.50$1.00--
$150.00Dec 18$2.15$3.60$2.88$3.50 07/31$2.20–$4.35$2.88--
$150.00Jan 15$3.00$3.70$3.35$3.50 07/27$3.05–$5.60$3.35--
$150.00Jan 21$10.10$14.50$12.30$13.40 07/29$12.30–$16.00$12.30--
$145.00Sep 18$0.00$2.50$1.25$1.41 06/09$0.48–$1.55$1.25--
$145.00Oct 16$0.00$2.75$1.38$0.90 07/28$0.63–$2.00$0.90--
$145.00Dec 18$1.15$2.85$2.00$3.00 07/21$1.95–$3.83$2.00--
$145.00Jan 15$1.35$3.00$2.17$2.71 07/27$2.17–$4.60$2.17--
$145.00Jan 21$8.80$13.00$10.90$11.80 07/07$10.90–$14.90$10.90--
$140.00Sep 18$0.00$2.15$1.08$0.24 07/30$0.48–$1.33$0.24--

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 253
Total Puts 181
Put/Call Ratio 0.72
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 506
Total Puts 156
Put/Call Ratio 0.31
Net Difference 350

Prior 7-Day Put/Call Summary

Total Calls 1,199
Total Puts 568
Average Put/Call Ratio 0.59
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