Tour v492
RGLD
ROYAL GOLD INC
$218.11 +1.40%
$220.00 (+0.87%)🌙
as of 08/06 07:08 PM
(8/5 18:12) ◀
|
Thursday, August 6, 2026 (7:08pm)
January 2026
|
▶
◀ 8/6 19:08

Option Volume

Detail
ℹ
Current (08/06) 534
Calls: 340 (64%)
Puts: 194 (36%)
Prior (08/05) 1,080
Calls: 615 (57%)
Puts: 465 (43%)
Current vs Prior -50.56%
Calls: -44.72% (Calls)
Puts: -58.28% (Puts)
Prior 7-Day Total 4,498
Calls: 2,595 (58%)
Puts: 1,903 (42%)
Prior 7-Day Average 642
Calls: 370 (58%)
Puts: 271 (42%)
Current vs Prior 7-Day Avg -16.90%
Calls: -8.29%
Puts: -28.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $469.3K
Calls: $373.5K (80%)
Puts: $95.8K (20%)
Prior (08/05) $1.16M
Calls: $825.9K (71%)
Puts: $334.9K (29%)
Current vs Prior -59.57%
Calls: -54.77%
Puts: -71.41%
Prior 7-Day Total $3.47M
Calls: $2.39M (69%)
Puts: $1.08M (31%)
Prior 7-Day Average $496.3K
Calls: $341.3K (69%)
Puts: $155.0K (31%)
Current vs Prior 7-Day Avg -5.44%
Calls: +9.44%
Puts: -38.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.57
Prior (08/05) 0.76
Current vs Prior -24.54%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -46.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 9,766
Calls: 6,846 (70%)
Puts: 2,920 (30%)
Prior (08/05) 11,722
Calls: 7,763 (66%)
Puts: 3,959 (34%)
Current vs Prior -16.69%
Prior 7-Day Total 70,024
Calls: 45,512 (65%)
Puts: 24,512 (35%)
Prior 7-Day Average 10,003
Calls: 6,501 (65%)
Puts: 3,501 (35%)
Current vs Prior 7-Day Avg -2.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.17% | 13.18%
Prior 10.00% | 13.72%
Current vs Prior -8.26% | -3.89%
Prior 7-Day Avg 10.12% | 13.90%
Current vs 7-Day Avg -9.41% | -5.19%
Prior 7-Day Eod 10.00% | 13.72%
Current vs 7-Day Eod -8.26% | -3.89%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.76% | 11.16%
Calls: 11.43% | 9.90%
Puts: 12.09% | 12.41%
Prior 11.76% | 11.16%
Calls: 11.43% | 9.90%
Puts: 12.09% | 12.41%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.73% | 12.95%
Calls: 10.22% | 7.80%
Puts: 17.22% | 18.10%
Current vs 7-Day Avg -14.32% | -13.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($373.5K) vs puts ($95.8K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.57.

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 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 2 of results (avg 8.0%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2136.9040.50$38.709.3%50.926
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1841.8044.70$43.256.7%10.89--

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. 8 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2136.9040.50$38.709.3%50.926
$190.00Aug 2127.3030.80$29.0512.0%60.90594
$210.00Aug 2110.9013.80$12.3523.5%100.71278
$210.00Sep 1815.3018.30$16.8017.9%150.64206
$220.00Sep 1810.1012.10$11.1018.0%140.50--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1841.8044.70$43.256.7%10.89--
$240.00Sep 1823.7026.90$25.3012.6%10.72167
$220.00Aug 216.109.20$7.6540.5%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 359, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.602.90$1.75131.4%620.17171
$220.00Aug 214.708.10$6.4053.1%440.48481
$210.00Sep 1815.3018.30$16.8017.9%150.64206
$220.00Sep 1810.1012.10$11.1018.0%140.50--
$250.00Sep 181.504.60$3.05101.6%140.19169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 180.851.65$1.2564.0%440.09107
$185.00Aug 210.050.65$0.35171.4%240.04128
$220.00Sep 1810.4013.50$11.9525.9%200.50213
$200.00Aug 210.903.00$1.95107.7%180.17184
$210.00Sep 186.208.60$7.4032.4%150.36200

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 20.4%, max 90.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1846.2%42.1%9.6%71540
$250.00Aug 21Sep 1842.5%41.7%1.9%15169
$220.00Aug 21Sep 1840.5%40.0%1.3%58481
$230.00Aug 21Sep 1841.2%40.7%1.2%9531
$210.00Aug 21Sep 1838.0%37.7%1.0%25484
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1870.7%37.2%90.1%10680
$190.00Aug 21Sep 1857.1%39.0%46.3%8461
$175.00Aug 21Sep 1857.7%40.2%43.3%2--
$185.00Aug 21Sep 1848.1%37.8%27.3%68235
$200.00Aug 21Sep 1847.5%38.0%24.9%23387

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 8.62, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.25$8.75$1.257.00$241.25
$230.00$240.00Aug 21$1.30$8.70$1.306.69$231.30
$250.00$260.00Sep 18$1.70$8.30$1.704.88$251.70
$240.00$250.00Sep 18$2.00$8.00$2.004.00$242.00
$230.00$240.00Sep 18$2.40$7.60$2.403.17$232.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Sep 18$0.52$4.48$0.528.62$184.48
$210.00$200.00Aug 21$1.25$8.75$1.257.00$208.75
$195.00$190.00Sep 18$0.80$4.20$0.805.25$194.20
$190.00$185.00Sep 18$0.88$4.12$0.884.68$189.12
$180.00$175.00Aug 21$0.90$4.10$0.904.56$179.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 27.57, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$190.00Aug 21$9.65$9.65$0.3527.57$189.65
$190.00$210.00Aug 21$16.70$16.70$3.305.06$206.70
$210.00$220.00Aug 21$5.95$5.95$4.051.47$215.95
$210.00$220.00Sep 18$5.70$5.70$4.301.33$215.70
$220.00$230.00Sep 18$3.65$3.65$6.350.57$223.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$240.00Sep 18$17.95$17.95$2.058.76$242.05
$240.00$220.00Sep 18$13.35$13.35$6.652.01$226.65
$220.00$210.00Sep 18$4.55$4.55$5.450.83$215.45
$220.00$210.00Aug 21$4.45$4.45$5.550.80$215.55
$210.00$200.00Sep 18$3.30$3.30$6.700.49$206.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.85, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$2.5542.5%41.7%
$240.00Aug 21Sep 18$3.3046.2%42.1%
$230.00Aug 21Sep 18$4.4041.2%40.7%
$210.00Aug 21Sep 18$4.4538.0%37.7%
$220.00Aug 21Sep 18$4.7040.5%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$0.3857.7%40.2%
$190.00Aug 21Sep 18$0.8357.1%39.0%
$185.00Aug 21Sep 18$0.9048.1%37.8%
$195.00Aug 21Sep 18$2.0344.3%38.2%
$200.00Aug 21Sep 18$2.1547.5%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.44% of stock, avg 12.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$6.40$7.65$14.05$205.95$234.056.44%
$210.00Aug 21$12.35$3.20$15.55$194.45$225.557.13%
$220.00Sep 18$11.10$11.95$23.05$196.95$243.0510.57%
$210.00Sep 18$16.80$7.40$24.20$185.80$234.2011.10%
$190.00Aug 21$29.05$1.30$30.35$159.65$220.3513.91%
$240.00Sep 18$5.05$25.30$30.35$209.65$270.3513.91%
$180.00Aug 21$38.70$1.15$39.85$140.15$219.8518.27%
$260.00Sep 18$1.35$43.25$44.60$215.40$304.6020.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.64% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$195.00Aug 21$0.50$0.90$1.40$193.60$251.40
$250.00$180.00Aug 21$0.50$1.15$1.65$178.35$251.65
$250.00$190.00Aug 21$0.50$1.30$1.80$188.20$251.80
$250.00$200.00Aug 21$0.50$1.95$2.45$197.55$252.45
$240.00$195.00Aug 21$1.75$0.90$2.65$192.35$242.65
$240.00$180.00Aug 21$1.75$1.15$2.90$177.10$242.90
$240.00$190.00Aug 21$1.75$1.30$3.05$186.95$243.05
$260.00$190.00Sep 18$1.35$2.13$3.48$186.52$263.48
$240.00$200.00Aug 21$1.75$1.95$3.70$196.30$243.70
$250.00$210.00Aug 21$0.50$3.20$3.70$206.30$253.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 7.33, avg credit $4.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180190/210Aug 21$17.60$2.407.33$162.40$207.60
220/240250/260Sep 18$15.05$4.953.04$224.95$265.05
195/200210/220Aug 21$7.00$3.002.33$193.00$217.00
200/210220/230Sep 18$6.95$3.052.28$203.05$226.95
210/220230/240Sep 18$6.95$3.052.28$213.05$236.95
185/190210/220Aug 21$6.90$3.102.23$183.10$216.90
195/200210/220Sep 18$6.87$3.132.19$193.13$216.87
175/180210/220Aug 21$6.85$3.152.17$173.15$216.85
185/190210/220Sep 18$6.58$3.421.92$183.42$216.58
210/220240/250Sep 18$6.55$3.451.90$213.45$246.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.30$9.7032.33
$230.00$240.00$250.00Sep 18$0.40$9.6024.00
$220.00$230.00$240.00Sep 18$1.25$8.757.00
$220.00$230.00$240.00Aug 21$2.05$7.953.88
$210.00$220.00$230.00Sep 18$2.05$7.953.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.36$4.6412.89
$190.00$195.00$200.00Sep 18$0.37$4.6312.51
$175.00$180.00$185.00Sep 18$0.42$4.5810.90
$200.00$210.00$220.00Sep 18$1.25$8.757.00
$220.00$240.00$260.00Sep 18$4.60$15.403.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-7.35, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.45$9.55
$230.00$240.001:2Aug 21-$0.45$9.55
$240.00$250.001:2Sep 18-$1.05$8.95
$230.00$240.001:2Sep 18-$2.65$7.35
$220.00$230.001:2Sep 18-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Sep 18-$7.35$12.65
$210.00$200.001:2Aug 21-$0.70$9.30
$210.00$200.001:2Sep 18-$0.80$9.20
$220.00$210.001:2Sep 18-$2.85$7.15
$185.00$180.001:2Sep 18-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.63%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$10.100.500.9%4.63%5.50%14--
$230.00Sep 18$5.900.385.5%2.71%8.16%3209
$220.00Aug 21$4.700.480.9%2.15%3.02%44481
$240.00Sep 18$4.000.2810.0%1.83%11.87%9369
$230.00Aug 21$1.700.285.5%0.78%6.23%6322
$250.00Sep 18$1.500.1914.6%0.69%15.31%14169
$240.00Aug 21$0.600.1710.0%0.28%10.31%62171
$260.00Sep 18$0.500.1019.2%0.23%19.44%3--

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. 194 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 $170.00 01-21 call last traded $50.10 on 07/20 (now $71.00/$74.00) — try a limit near $71.00. Also watch the $220.00 01-15 call last traded $14.58 on 07/31 (now $22.60/$24.50) — try a limit near $22.60; the $180.00 08-21 call last traded $17.60 on 07/29 (now $36.90/$40.50) — try a limit near $36.90. Most tradeable put: the $250.00 01-15 put last traded $64.44 on 07/16 (now $40.20/$43.70) — try a limit near $41.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$4.70$8.10$6.40$1.70 07/31$1.40–$6.55$4.70481
$220.00Sep 18$10.10$12.10$11.10$4.40 07/31$3.60–$11.10$10.10--
$220.00Oct 16$13.40$16.70$15.05$6.81 07/21$5.80–$15.05$13.40--
$220.00Dec 18$20.40$23.30$21.85$11.95 07/29$9.85–$21.85$20.40--
$220.00Jan 15$22.60$24.50$23.55$14.58 07/31$11.80–$23.55$22.60282
$220.00Jan 21$45.50$49.50$47.50$35.32 07/31$31.20–$47.50$45.50--
$210.00Aug 21$10.90$13.80$12.35$4.51 07/31$2.70–$12.35$10.90278
$210.00Sep 18$15.30$18.30$16.80$7.10 07/31$5.55–$16.80$15.30206
$210.00Oct 16$18.80$22.00$20.40$10.30 07/29$7.85–$20.40$18.80--
$210.00Dec 18$25.00$28.80$26.90$16.80 07/28$12.20–$26.90$25.00--
$210.00Jan 15$27.10$30.10$28.60$19.70 07/30$14.20–$28.60$27.10228
$210.00Jan 21$50.00$53.50$51.75$38.75 07/31$34.65–$51.75$50.00--
$230.00Aug 21$1.70$4.40$3.05$1.30 07/30$0.85–$3.05$1.70322
$230.00Sep 18$5.90$9.00$7.45$3.70 07/30$2.47–$7.45$5.90209
$230.00Oct 16$8.70$12.70$10.70$6.30 07/30$4.00–$10.70$8.70--
$230.00Dec 18$16.20$19.50$17.85$9.50 07/21$7.95–$17.85$16.2079
$230.00Jan 15$17.80$21.10$19.45$12.55 07/22$9.35–$19.45$17.80--
$230.00Jan 21$41.50$45.50$43.50$33.15 07/28$27.85–$43.50$41.50--
$200.00Aug 21$18.10$21.50$19.80$8.35 07/30$5.10–$19.80$18.10--
$200.00Sep 18$21.50$24.50$23.00$10.70 07/31$8.20–$23.00$21.50--
$200.00Oct 16$24.50$27.70$26.10$16.95 07/27$11.20–$26.10$24.50--
$200.00Dec 18$30.60$33.80$32.20$20.00 07/29$15.65–$32.20$30.60--
$200.00Jan 15$32.50$36.30$34.40$24.90 07/22$17.65–$34.40$32.50194
$200.00Jan 21$54.50$58.50$56.50$41.80 07/31$37.95–$56.50$54.50--
$240.00Aug 21$0.60$2.90$1.75$0.40 07/31$0.28–$1.75$0.60171
$240.00Sep 18$4.00$6.10$5.05$2.55 07/30$1.48–$5.05$4.00369
$240.00Oct 16$6.30$9.60$7.95$3.54 07/29$2.65–$7.95$6.30--
$240.00Dec 18$12.70$16.00$14.35$8.25 07/31$6.55–$14.35$12.70226
$240.00Jan 15$14.20$17.50$15.85$11.50 07/27$8.15–$15.85$14.20--
$240.00Jan 21$38.00$42.00$40.00$32.80 07/23$25.25–$40.00$38.00--
$195.00Aug 21$22.60$26.00$24.30$9.60 07/31$6.20–$24.30$22.60--
$195.00Sep 18$25.90$28.90$27.40$13.46 07/31$9.70–$27.40$25.90--
$195.00Oct 16$28.10$31.60$29.85$12.40 07/20$13.10–$29.85$28.10--
$195.00Dec 18$34.30$37.40$35.85$20.80 07/15$17.75–$35.85$34.30--
$195.00Jan 15$36.20$38.70$37.45$22.74 07/13$19.75–$37.45$36.20--
$195.00Jan 21$56.50$61.00$58.75$44.85 07/31$39.75–$58.75$56.50--
$190.00Aug 21$27.30$30.80$29.05$9.95 07/29$8.40–$29.05$27.30594
$190.00Sep 18$30.10$32.70$31.40$14.08 07/29$12.15–$31.40$30.10--
$190.00Oct 16$32.30$35.40$33.85$18.50 07/13$15.15–$33.85$32.30--
$190.00Dec 18$37.20$40.80$39.00$27.10 07/23$20.60–$39.00$37.20--
$190.00Jan 15$39.00$42.60$40.80$28.70 07/22$22.00–$40.80$39.00--
$190.00Jan 21$59.00$63.50$61.25$47.17 07/31$41.60–$61.25$59.00--
$250.00Aug 21$0.00$1.00$0.50$0.35 07/30$0.13–$1.20$0.35--
$250.00Sep 18$1.50$4.60$3.05$1.65 07/30$0.88–$3.05$1.65169
$250.00Oct 16$4.10$7.60$5.85$2.90 07/31$2.40–$5.85$4.10--
$250.00Dec 18$9.90$13.00$11.45$6.00 07/31$4.65–$11.45$9.90--
$250.00Jan 15$11.90$14.70$13.30$7.10 07/31$6.20–$13.30$11.90--
$250.00Jan 21$34.50$38.50$36.50$26.70 07/31$23.05–$36.50$34.50288
$185.00Aug 21$32.00$35.50$33.75$11.55 07/20$11.05–$33.75$32.00--
$185.00Oct 16$35.80$38.80$37.30$22.20 07/28$17.15–$37.30$35.80--
$185.00Dec 18$40.70$44.40$42.55$33.10 07/01$22.30–$42.55$40.70--
$185.00Jan 15$42.40$46.00$44.20$30.00 07/29$24.30–$44.20$42.40--
$185.00Jan 21$62.00$66.00$64.00$52.12 07/30$43.60–$64.00$62.00--
$180.00Aug 21$36.90$40.50$38.70$17.60 07/29$13.95–$38.70$36.906
$180.00Sep 18$38.30$41.80$40.05$23.80 07/28$17.15–$40.05$38.30--
$180.00Oct 16$39.90$42.90$41.40$22.00 07/16$19.95–$41.40$39.90--
$180.00Dec 18$44.40$47.80$46.10$37.17 07/02$24.65–$46.10$44.40--
$180.00Jan 15$46.00$49.70$47.85$32.30 07/29$26.70–$47.85$46.00--
$180.00Jan 21$65.00$68.70$66.85$54.70 07/27$45.70–$66.85$65.00--
$260.00Aug 21$0.00$0.90$0.45$0.10 07/30$0.23–$1.30$0.10--
$260.00Sep 18$0.50$2.20$1.35$1.00 07/30$0.70–$2.38$1.00--
$260.00Oct 16$2.50$4.90$3.70$1.67 07/31$1.85–$4.10$2.50--
$260.00Dec 18$7.60$10.90$9.25$4.50 07/30$4.05–$9.25$7.60--
$260.00Jan 15$9.30$12.30$10.80$6.90 07/30$4.90–$10.80$9.30--
$260.00Jan 21$31.50$35.00$33.25$24.50 07/08$21.00–$33.25$31.50--
$175.00Aug 21$41.80$45.30$43.55$24.65 07/28$17.30–$43.55$41.80--
$175.00Sep 18$43.00$46.50$44.75$27.50 07/29$20.40–$44.75$43.00--
$175.00Oct 16$44.20$47.20$45.70$29.50 07/29$22.40–$45.70$44.20--
$175.00Dec 18$47.90$51.70$49.80$36.50 07/07$27.35–$49.80$47.90--
$175.00Jan 15$49.70$53.10$51.40$34.00 07/13$29.20–$51.40$49.70--
$175.00Jan 21$68.00$71.00$69.50$57.37 07/30$48.25–$69.50$68.00--
$170.00Aug 21$46.80$50.30$48.55$23.40 07/17$20.80–$48.55$46.80--
$170.00Sep 18$47.70$51.30$49.50$31.50 07/31$23.65–$49.50$47.70--
$170.00Oct 16$48.70$51.80$50.25$33.50 07/29$25.85–$50.25$48.70--
$170.00Dec 18$52.30$55.70$54.00$32.90 07/16$30.55–$54.00$52.30--
$170.00Jan 15$53.60$57.20$55.40$41.10 07/22$32.25–$55.40$53.60--
$170.00Jan 21$71.00$74.00$72.50$50.10 07/20$50.30–$72.50$71.0046
$270.00Aug 21$0.00$2.15$1.08$0.66 07/20$0.28–$1.15$0.66--
$270.00Sep 18$0.00$2.50$1.25--$1.25–$1.38--388
$270.00Oct 16$2.25$4.30$3.28--$3.28–$3.45$2.25223
$270.00Jan 21$29.00$33.00$31.00--$31.00–$31.00—$29.0063
$165.00Oct 16$53.80$56.80$55.30$37.00 07/29$29.20–$55.30$53.80--
$165.00Dec 18$56.40$59.90$58.15$36.10 07/29$33.55–$58.15$56.40--
$160.00Sep 18$57.40$60.90$59.15$33.60 07/17$31.50–$59.15$57.40--
$160.00Oct 16$58.00$61.50$59.75$36.20 07/08$32.90–$59.75$58.00--
$160.00Dec 18$60.80$64.10$62.45$37.61 07/20$37.30–$62.45$60.80--
$160.00Jan 15$61.90$65.20$63.55$43.00 07/08$38.60–$63.55$61.90--
$160.00Jan 21$77.00$81.00$79.00$64.00 07/31$55.75–$79.00$77.00--
$280.00Oct 16$1.20$2.50$1.85--$1.85–$2.42$1.20106
$280.00Dec 18$5.30$7.10$6.20--$6.20–$6.20—$5.30316
$155.00Dec 18$65.20$68.40$66.80$56.86 06/25$40.85–$66.80$65.20--
$150.00Aug 21$66.80$70.20$68.50$47.97 07/31$38.40–$68.50$66.80--
$150.00Sep 18$67.30$70.80$69.05$54.30 07/06$39.70–$69.05$67.30--
$150.00Dec 18$69.70$72.90$71.30$47.50 07/29$44.15–$71.30$69.70--
$150.00Jan 15$70.60$73.90$72.25$47.90 07/16$45.50–$72.25$70.60--
$150.00Jan 21$83.50$87.40$85.45$65.70 07/29$61.00–$85.45$83.50--
$300.00Dec 18$2.20$4.50$3.35--$3.35–$3.35—$2.20181
$300.00Jan 15$3.50$6.50$5.00--$5.00–$5.00—$3.50271
$320.00Jan 15$2.80$4.40$3.60--$3.60–$3.60—$2.80175
$330.00Jan 15$1.65$3.90$2.78--$2.78–$2.78—$1.65345
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$6.10$9.20$7.65$20.00 07/27$7.65–$33.05$7.65--
$220.00Sep 18$10.40$13.50$11.95$25.50 07/31$11.95–$34.65$11.95213
$220.00Oct 16$13.90$17.50$15.70$35.78 07/17$15.70–$36.65$15.70--
$220.00Dec 18$19.20$22.80$21.00$37.83 07/21$21.00–$39.60$21.00--
$220.00Jan 15$21.20$24.10$22.65$39.85 07/16$22.65–$40.75$22.65--
$220.00Jan 21$36.50$40.50$38.50$52.19 07/16$38.50–$53.05$38.50--
$210.00Aug 21$2.10$4.30$3.20$24.89 07/20$3.20–$24.70$3.2029
$210.00Sep 18$6.20$8.60$7.40$18.55 07/31$7.40–$26.75$7.40200
$210.00Oct 16$8.90$12.20$10.55$20.80 07/28$10.55–$29.10$10.55--
$210.00Dec 18$14.40$17.80$16.10$24.25 07/27$16.10–$32.35$16.10--
$210.00Jan 15$16.00$19.50$17.75$24.90 07/27$17.75–$33.70$17.75--
$210.00Jan 21$30.50$35.00$32.75$43.23 07/21$32.75–$46.50$32.75--
$230.00Aug 21$12.80$15.70$14.25$33.35 07/07$14.25–$42.45$14.25--
$230.00Sep 18$16.40$20.00$18.20$35.11 07/14$18.20–$43.85$18.20--
$230.00Oct 16$19.90$23.10$21.50$33.20 07/22$21.50–$44.95$21.50--
$230.00Dec 18$24.90$28.50$26.70$46.59 07/17$26.70–$47.70$26.70--
$230.00Jan 15$26.40$30.20$28.30$47.54 07/16$28.30–$48.70$28.30--
$230.00Jan 21$41.50$46.00$43.75$55.71 07/21$43.75–$60.00$43.7523
$200.00Aug 21$0.90$3.00$1.95$8.82 07/31$1.88–$17.05$1.95184
$200.00Sep 18$3.00$5.20$4.10$14.00 07/31$4.10–$19.50$4.10203
$200.00Oct 16$5.30$8.50$6.90$15.61 07/31$6.90–$22.10$6.90--
$200.00Dec 18$10.00$13.20$11.60$20.10 07/31$11.60–$25.70$11.60--
$200.00Jan 15$12.00$14.80$13.40$21.60 07/23$13.40–$26.95$13.40--
$200.00Jan 21$25.50$30.50$28.00$39.60 07/21$28.00–$41.25$28.00--
$240.00Aug 21$21.00$24.60$22.80$41.64 07/23$22.80–$52.75$22.80--
$240.00Sep 18$23.70$26.90$25.30$42.66 07/23$25.30–$53.50$25.30167
$240.00Oct 16$26.30$30.10$28.20$40.00 07/30$28.20–$54.05$28.20--
$240.00Dec 18$31.50$35.00$33.25$45.30 07/22$33.25–$55.85$33.25--
$240.00Jan 15$32.90$36.50$34.70$53.20 06/11$34.70–$56.75$34.70--
$240.00Jan 21$47.50$52.00$49.75$66.75 07/17$49.75–$67.05$49.75--
$195.00Aug 21$0.00$1.80$0.90$6.30 07/31$0.90–$13.65$0.9066
$195.00Sep 18$1.45$4.40$2.93$8.65 07/30$2.93–$16.55$2.93133
$195.00Oct 16$3.70$7.00$5.35$12.77 07/31$5.35–$18.90$5.35--
$195.00Dec 18$8.40$11.40$9.90$19.90 07/21$9.90–$22.70$9.90--
$195.00Jan 15$9.40$12.80$11.10$17.43 07/31$11.10–$23.70$11.10--
$195.00Jan 21$23.50$28.00$25.75$31.80 07/27$25.75–$37.75$25.75--
$190.00Aug 21$0.00$2.60$1.30$4.32 07/31$1.30–$10.50$1.30280
$190.00Sep 18$0.65$3.60$2.13$7.50 07/31$2.13–$13.25$2.13181
$190.00Oct 16$2.60$5.90$4.25$10.71 07/31$4.25–$15.60$4.25--
$190.00Dec 18$6.50$9.90$8.20$15.20 07/29$8.20–$19.65$8.20--
$190.00Jan 15$8.70$10.10$9.40$16.35 07/31$9.40–$20.85$9.4058
$190.00Jan 21$21.00$26.00$23.50$29.20 07/27$23.50–$34.50$23.50--
$250.00Aug 21$30.20$33.80$32.00$46.81 07/02$32.00–$62.90$32.00--
$250.00Sep 18$32.10$35.70$33.90$60.47 07/17$33.90–$63.30$33.90--
$250.00Oct 16$34.20$37.90$36.05$57.00 07/14$36.05–$63.30$36.05--
$250.00Dec 18$38.70$42.10$40.40$63.07 07/17$40.40–$64.55$40.40--
$250.00Jan 15$40.20$43.70$41.95$64.44 07/16$41.95–$65.50$41.95140
$250.00Jan 21$54.20$58.00$56.10$65.60 07/30$56.10–$74.75$56.10--
$185.00Aug 21$0.05$0.65$0.35$3.10 07/31$0.35–$8.15$0.35128
$185.00Sep 18$0.85$1.65$1.25$6.09 07/31$1.25–$10.85$1.25107
$185.00Oct 16$1.60$5.30$3.45$8.92 07/28$3.45–$13.10$3.45--
$185.00Dec 18$5.10$8.40$6.75$12.40 07/31$6.75–$17.00$6.75--
$185.00Jan 15$6.60$8.80$7.70$13.90 07/31$7.70–$18.25$7.70--
$185.00Jan 21$19.70$23.50$21.60$27.75 07/29$21.60–$31.20$21.60--
$180.00Aug 21$0.00$2.30$1.15$2.05 07/31$0.75–$5.65$1.15169
$180.00Sep 18$0.00$1.45$0.73$5.10 07/31$0.73–$8.65$0.73511
$180.00Oct 16$0.85$4.00$2.42$7.90 07/29$2.42–$11.05$2.42--
$180.00Dec 18$3.90$7.20$5.55$10.35 07/22$5.55–$14.35$5.55--
$180.00Jan 15$5.30$7.00$6.15$11.20 07/30$6.15–$16.35$6.15--
$180.00Jan 21$17.00$21.50$19.25$25.00 07/31$19.25–$29.10$19.25--
$175.00Aug 21$0.00$0.50$0.25$1.08 07/30$0.25–$4.35$0.25--
$175.00Sep 18$0.45$0.80$0.63$3.00 07/27$0.63–$6.25$0.63--
$175.00Oct 16$0.45$3.30$1.88$5.27 07/31$1.88–$9.00$1.88--
$175.00Dec 18$3.80$5.90$4.85$8.50 07/22$4.85–$12.30$4.85--
$175.00Jan 15$4.10$6.90$5.50$9.50 07/30$5.50–$13.50$5.5097
$175.00Jan 21$16.30$20.00$18.15$24.79 07/21$18.15–$27.20$18.15--
$170.00Aug 21$0.00$1.05$0.53$0.75 07/31$0.25–$2.65$0.53--
$170.00Sep 18$0.00$2.55$1.27$2.75 07/29$0.70–$5.20$1.27--
$170.00Oct 16$0.05$3.00$1.53$4.86 07/29$1.53–$6.85$1.53--
$170.00Dec 18$1.95$5.20$3.58$8.30 07/29$3.58–$10.30$3.58--
$170.00Jan 15$3.10$5.90$4.50$7.93 07/27$4.50–$11.90$4.50--
$170.00Jan 21$14.50$17.90$16.20$22.25 07/29$16.20–$24.90$16.20--
$165.00Aug 21$0.00$2.15$1.08$0.60 07/23$0.15–$2.05$0.60--
$165.00Sep 18$0.00$1.95$0.98$2.10 07/31$0.63–$3.85$0.98--
$165.00Oct 16$0.25$1.55$0.90$4.70 07/14$0.90–$5.70$0.90--
$165.00Dec 18$1.40$4.30$2.85$8.49 07/17$2.85–$8.85$2.85--
$165.00Jan 15$2.20$4.90$3.55$7.30 07/23$3.55–$10.10$3.55--
$160.00Aug 21$0.00$1.10$0.55$0.37 07/31$0.35–$2.03$0.37--
$160.00Sep 18$0.00$1.15$0.57$1.41 07/28$0.45–$3.13$0.57--
$160.00Oct 16$0.00$2.70$1.35$1.80 07/31$1.35–$4.50$1.35--
$160.00Dec 18$1.05$3.70$2.38$4.35 07/30$2.38–$7.35$2.38--
$160.00Jan 15$2.05$3.90$2.97$6.15 07/31$2.97–$8.35$2.97--
$160.00Jan 21$10.30$14.90$12.60$19.73 07/20$12.60–$19.75$12.60--
$155.00Aug 21$0.00$1.35$0.68$0.22 07/22$0.10–$2.30$0.22--
$155.00Sep 18$0.00$1.20$0.60$1.35 07/21$0.60–$2.42$0.60--
$155.00Oct 16$0.00$2.50$1.25$2.50 07/21$1.15–$3.60$1.25--
$155.00Dec 18$0.25$3.50$1.88$4.00 07/31$1.88–$5.90$1.88--
$155.00Jan 15$1.65$3.40$2.53$4.50 07/22$2.53–$6.60$2.53--
$150.00Aug 21$0.00$1.40$0.70$0.84 07/31$0.30–$2.40$0.70--
$150.00Sep 18$0.00$0.90$0.45$0.65 07/21$0.45–$1.70$0.45--
$150.00Oct 16$0.05$0.90$0.48$1.15 07/22$0.48–$2.50$0.48--
$150.00Dec 18$0.00$3.20$1.60$3.50 07/31$1.60–$4.35$1.60--
$150.00Jan 15$1.05$3.00$2.03$3.50 07/27$2.03–$5.35$2.03--
$150.00Jan 21$8.80$11.10$9.95--$9.95–$9.95—$8.8031

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 340
Total Puts 194
Put/Call Ratio 0.57
Net Difference 146

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,595
Total Puts 1,903
Average Put/Call Ratio 1.06
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