Tour v492
RGLD
ROYAL GOLD INC
$214.30 +4.01%
(8/4 18:09) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:12)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 881
Calls: 503 (57%)
Puts: 378 (43%)
Prior (08/04) 434
Calls: 253 (58%)
Puts: 181 (42%)
Current vs Prior +103.00%
Calls: +98.81% (Calls)
Puts: +108.84% (Puts)
Prior 7-Day Total 2,201
Calls: 1,452 (66%)
Puts: 749 (34%)
Prior 7-Day Average 550
Calls: 207 (66%)
Puts: 107 (34%)
Current vs Prior 7-Day Avg +60.11%
Calls: +142.49%
Puts: +253.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $752.1K
Calls: $463.3K (62%)
Puts: $288.7K (38%)
Prior (08/04) $348.4K
Calls: $237.3K (68%)
Puts: $111.1K (32%)
Current vs Prior +115.87%
Calls: +95.26%
Puts: +159.86%
Prior 7-Day Total $2.47M
Calls: $1.45M (59%)
Puts: $1.02M (41%)
Prior 7-Day Average $617.2K
Calls: $206.6K (59%)
Puts: $146.1K (41%)
Current vs Prior 7-Day Avg +21.85%
Calls: +124.30%
Puts: +97.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.75
Prior (08/04) 0.72
Current vs Prior +5.04%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +21.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 33,571
Calls: 22,826 (68%)
Puts: 10,745 (32%)
Prior (08/04) 33,414
Calls: 22,664 (68%)
Puts: 10,750 (32%)
Current vs Prior +0.47%
Prior 7-Day Total 127,597
Calls: 87,940 (69%)
Puts: 39,657 (31%)
Prior 7-Day Average 31,899
Calls: 21,985 (69%)
Puts: 9,914 (31%)
Current vs Prior 7-Day Avg +5.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.92% | 13.84%
Prior 11.29% | 14.62%
Current vs Prior -12.20% | -5.37%
Prior 7-Day Avg 9.82% | 14.48%
Current vs 7-Day Avg +1.02% | -4.45%
Prior 7-Day Eod 11.29% | 14.62%
Current vs 7-Day Eod -12.20% | -5.37%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.76% | 11.16%
Calls: 11.43% | 9.90%
Puts: 12.09% | 12.41%
Prior 14.00% | 13.43%
Calls: 10.17% | 7.31%
Puts: 17.82% | 19.55%
Current vs Prior -16.00% | -16.90%
Prior 7-Day Avg 11.91% | 11.46%
Calls: 10.33% | 7.62%
Puts: 13.48% | 15.29%
Current vs 7-Day Avg -1.23% | -2.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($463.3K). Massive premium surge with dollar volume up 116% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Call-heavy open interest (22,826 calls vs 10,745 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 NEUTRAL
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 13 of results (avg 7.3%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1820.4021.00$20.702.9%10.72298
$175.00Sep 1840.4043.10$41.756.5%--0.9364
$175.00Aug 2138.9041.70$40.306.9%--0.9815
$230.00Sep 186.607.10$6.857.3%100.35205
$195.00Sep 1823.7025.50$24.607.3%--0.7811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1836.8038.70$37.755.0%--0.8262
$240.00Sep 1828.2030.00$29.106.2%--0.75167
$230.00Aug 2117.3018.80$18.058.3%10.765
$230.00Sep 1820.2022.20$21.209.4%20.6673
$185.00Sep 181.952.15$2.059.8%660.13119

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. 17 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2138.9041.70$40.306.9%--0.9815
$175.00Sep 1840.4043.10$41.756.5%--0.9364
$180.00Sep 1835.5038.20$36.857.3%10.9122
$190.00Aug 2124.6027.50$26.0511.1%10.91594
$195.00Aug 2120.4022.90$21.6511.5%30.86146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1836.8038.70$37.755.0%--0.8262
$230.00Aug 2117.3018.80$18.058.3%10.765
$240.00Sep 1828.2030.00$29.106.2%--0.75167
$230.00Sep 1820.2022.20$21.209.4%20.6673
$220.00Aug 2110.1011.40$10.7512.1%20.5917

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 429, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 215.205.90$5.5512.6%310.41474
$230.00Aug 212.403.00$2.7022.2%230.24310
$240.00Sep 184.404.90$4.6510.8%220.26366
$220.00Sep 189.7010.80$10.2510.7%190.4782
$210.00Aug 219.9011.10$10.5011.4%150.61271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 181.251.50$1.3818.1%780.09540
$185.00Sep 181.952.15$2.059.8%660.13119
$200.00Aug 212.102.80$2.4528.6%300.21176
$175.00Aug 210.050.30$0.18138.9%150.02477
$200.00Sep 185.206.00$5.6014.3%140.28206

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 10.4%, max 19.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1848.9%42.1%16.0%--79
$190.00Aug 21Sep 1846.1%40.4%14.1%1614
$195.00Aug 21Sep 1845.0%40.0%12.5%3157
$210.00Aug 21Sep 1843.1%39.2%10.1%25475
$200.00Aug 21Sep 1843.9%40.4%8.8%7709
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1848.7%40.6%19.8%91710
$185.00Aug 21Sep 1847.5%40.5%17.3%70249
$175.00Aug 21Sep 1848.9%42.1%16.0%16510
$190.00Aug 21Sep 1846.1%40.4%14.1%13465
$195.00Aug 21Sep 1845.0%40.0%12.5%9199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 28.41, avg 6.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.60$9.40$0.6015.67$240.60
$230.00$240.00Aug 21$1.50$8.50$1.505.67$231.50
$240.00$250.00Sep 18$1.50$8.50$1.505.67$241.50
$230.00$240.00Sep 18$2.20$7.80$2.203.55$232.20
$220.00$230.00Aug 21$2.85$7.15$2.852.51$222.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 21$0.17$4.83$0.1728.41$179.83
$185.00$180.00Aug 21$0.25$4.75$0.2519.00$184.75
$180.00$175.00Sep 18$0.36$4.64$0.3612.89$179.64
$190.00$185.00Aug 21$0.38$4.62$0.3812.16$189.62
$195.00$190.00Aug 21$0.60$4.40$0.607.33$194.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 49.00, avg 3.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Sep 18$4.90$4.90$0.1049.00$179.90
$175.00$190.00Aug 21$14.25$14.25$0.7519.00$189.25
$190.00$195.00Aug 21$4.40$4.40$0.607.33$194.40
$195.00$200.00Aug 21$4.25$4.25$0.755.67$199.25
$190.00$195.00Sep 18$4.10$4.10$0.904.56$194.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Sep 18$8.65$8.65$1.356.41$241.35
$240.00$230.00Sep 18$7.90$7.90$2.103.76$232.10
$230.00$220.00Aug 21$7.30$7.30$2.702.70$222.70
$230.00$220.00Sep 18$6.70$6.70$3.302.03$223.30
$220.00$210.00Sep 18$5.30$5.30$4.701.13$214.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.85, cheapest $0.84)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$1.4548.9%42.1%
$250.00Aug 21Sep 18$2.5547.1%44.6%
$190.00Aug 21Sep 18$2.6546.1%40.4%
$195.00Aug 21Sep 18$2.9545.0%40.0%
$200.00Aug 21Sep 18$3.3043.9%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$0.8448.9%42.1%
$180.00Aug 21Sep 18$1.0348.7%40.6%
$185.00Aug 21Sep 18$1.4547.5%40.5%
$190.00Aug 21Sep 18$1.9746.1%40.4%
$195.00Aug 21Sep 18$2.4745.0%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 7.51% of stock, avg 13.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$10.50$5.60$16.10$193.90$226.107.51%
$220.00Aug 21$5.55$10.75$16.30$203.70$236.307.61%
$200.00Aug 21$17.40$2.45$19.85$180.15$219.859.26%
$230.00Aug 21$2.70$18.05$20.75$209.25$250.759.68%
$195.00Aug 21$21.65$1.58$23.23$171.77$218.2310.84%
$210.00Sep 18$15.15$9.20$24.35$185.65$234.3511.36%
$220.00Sep 18$10.25$14.50$24.75$195.25$244.7511.55%
$200.00Sep 18$20.70$5.60$26.30$173.70$226.3012.27%
$190.00Aug 21$26.05$0.98$27.03$162.97$217.0312.61%
$230.00Sep 18$6.85$21.20$28.05$201.95$258.0513.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.56% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$185.00Aug 21$0.60$0.60$1.20$183.80$251.20
$250.00$190.00Aug 21$0.60$0.98$1.58$188.42$251.58
$240.00$185.00Aug 21$1.20$0.60$1.80$183.20$241.80
$240.00$190.00Aug 21$1.20$0.98$2.18$187.82$242.18
$250.00$195.00Aug 21$0.60$1.58$2.18$192.82$252.18
$240.00$195.00Aug 21$1.20$1.58$2.78$192.22$242.78
$250.00$200.00Aug 21$0.60$2.45$3.05$196.95$253.05
$230.00$185.00Aug 21$2.70$0.60$3.30$181.70$233.30
$240.00$200.00Aug 21$1.20$2.45$3.65$196.35$243.65
$230.00$190.00Aug 21$2.70$0.98$3.68$186.32$233.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 24.00, avg credit $4.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Sep 18$4.80$0.2024.00$185.20$199.80
180/185190/195Sep 18$4.77$0.2320.74$180.23$194.77
180/185190/195Aug 21$4.65$0.3513.29$180.35$194.65
185/190195/200Aug 21$4.63$0.3712.51$185.37$199.63
175/180190/195Aug 21$4.57$0.4310.63$175.43$194.57
180/185195/200Sep 18$4.57$0.4310.63$180.43$199.57
180/185195/200Aug 21$4.50$0.509.00$180.50$199.50
175/180190/195Sep 18$4.46$0.548.26$175.54$194.46
175/180195/200Aug 21$4.42$0.587.62$175.58$199.42
175/180195/200Sep 18$4.26$0.745.76$175.74$199.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.15$4.8532.33
$190.00$195.00$200.00Sep 18$0.20$4.8024.00
$200.00$210.00$220.00Sep 18$0.65$9.3514.38
$230.00$240.00$250.00Sep 18$0.70$9.3013.29
$230.00$240.00$250.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.08$4.9261.50
$180.00$185.00$190.00Aug 21$0.13$4.8737.46
$185.00$190.00$195.00Sep 18$0.20$4.8024.00
$185.00$190.00$195.00Aug 21$0.22$4.7821.73
$180.00$185.00$190.00Sep 18$0.23$4.7720.74

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 $--, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21$0.00$10.00
$210.00$220.001:2Aug 21-$0.60$9.40
$240.00$250.001:2Sep 18-$1.65$8.35
$230.00$240.001:2Sep 18-$2.45$7.55
$220.00$230.001:2Sep 18-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.45$9.55
$210.00$200.001:2Sep 18-$2.00$8.00
$230.00$220.001:2Aug 21-$3.45$6.55
$220.00$210.001:2Sep 18-$3.90$6.10
$180.00$175.001:2Aug 21-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.53%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$9.700.472.7%4.53%7.19%1982
$230.00Sep 18$6.600.357.3%3.08%10.41%10205
$220.00Aug 21$5.200.412.7%2.43%5.09%31474
$240.00Sep 18$4.400.2612.0%2.05%14.05%22366
$250.00Sep 18$2.900.1916.7%1.35%18.01%3167
$230.00Aug 21$2.400.247.3%1.12%8.45%23310
$240.00Aug 21$0.850.1212.0%0.40%12.39%4170
$250.00Aug 21$0.450.0716.7%0.21%16.87%9110

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 503
Total Puts 378
Put/Call Ratio 0.75
Net Difference 125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,452
Total Puts 749
Average Put/Call Ratio 0.62
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