Tour v492
RMD
RESMED INC
$222.63 -0.23%
(8/4 19:08) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:13)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,314
Calls: 1,291 (98%)
Puts: 23 (2%)
Prior (04/30) 4,436
Calls: 2,787 (63%)
Puts: 1,649 (37%)
Current vs Prior -70.38%
Calls: -53.68% (Calls)
Puts: -98.61% (Puts)
Prior 7-Day Total 9,554
Calls: 4,600 (48%)
Puts: 4,954 (52%)
Prior 7-Day Average 4,777
Calls: 657 (48%)
Puts: 707 (52%)
Current vs Prior 7-Day Avg -72.49%
Calls: +96.46%
Puts: -96.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $1.18M
Calls: $1.17M (99%)
Puts: $9.5K (1%)
Prior (04/30) $1.72M
Calls: $906.5K (53%)
Puts: $812.7K (47%)
Current vs Prior -31.31%
Calls: +29.23%
Puts: -98.83%
Prior 7-Day Total $5.69M
Calls: $2.64M (46%)
Puts: $3.06M (54%)
Prior 7-Day Average $2.85M
Calls: $376.6K (46%)
Puts: $436.5K (54%)
Current vs Prior 7-Day Avg -58.50%
Calls: +211.05%
Puts: -97.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.02
Prior (04/30) 0.59
Current vs Prior -96.99%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -98.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 18,751
Calls: 9,061 (48%)
Puts: 9,690 (52%)
Prior (04/30) 15,465
Calls: 6,281 (41%)
Puts: 9,184 (59%)
Current vs Prior +21.25%
Prior 7-Day Total 30,246
Calls: 11,172 (37%)
Puts: 19,074 (63%)
Prior 7-Day Average 15,123
Calls: 5,586 (37%)
Puts: 9,537 (63%)
Current vs Prior 7-Day Avg +23.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.84% | 14.13%
Prior 11.32% | 13.80%
Current vs Prior +4.53% | +2.35%
Prior 7-Day Avg 11.38% | 13.78%
Current vs 7-Day Avg +4.03% | +2.54%
Prior 7-Day Eod 11.32% | 13.80%
Current vs 7-Day Eod +4.53% | +2.35%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.12% | 15.12%
Calls: 14.72% | 17.69%
Puts: 13.51% | 12.54%
Prior 24.98% | 27.10%
Calls: 27.56% | 26.39%
Puts: 22.39% | 27.81%
Current vs Prior -43.47% | -44.21%
Prior 7-Day Avg 24.98% | 27.10%
Calls: 27.56% | 26.39%
Puts: 22.39% | 27.81%
Current vs 7-Day Avg -43.47% | -44.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($1.17M) vs puts ($9.5K). Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (1,291 calls vs 23 puts). P/C ratio dropping 97% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 7 of results (avg 7.8%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1827.1028.70$27.905.7%--0.7914
$195.00Aug 2128.7030.70$29.706.7%--0.8850
$195.00Sep 1830.0032.40$31.207.7%10.838
$190.00Aug 2132.5035.20$33.858.0%--0.91158
$185.00Aug 2137.1040.20$38.658.0%--0.9319
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. 12 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2137.1040.20$38.658.0%--0.9319
$190.00Aug 2132.5035.20$33.858.0%--0.91158
$195.00Aug 2128.7030.70$29.706.7%--0.8850
$190.00Sep 1833.7036.60$35.158.3%--0.8658
$200.00Aug 2123.7026.60$25.1511.5%--0.83167
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1815.7017.80$16.7512.5%--0.5636

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.3K, top 669)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 216.708.40$7.5522.5%6690.41906
$220.00Aug 2110.7012.40$11.5514.7%5500.563.1K
$240.00Aug 213.904.50$4.2014.3%290.28222
$250.00Aug 211.903.10$2.5048.0%170.18320
$260.00Aug 211.002.40$1.7082.4%100.129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 211.051.40$1.2328.5%50.09269
$180.00Aug 210.500.90$0.7057.1%20.05221
$185.00Aug 210.651.10$0.8851.1%20.0776
$180.00Sep 181.151.70$1.4238.7%20.081.1K
$200.00Aug 212.302.85$2.5821.3%10.17813

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 33.7%, max 39.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1857.8%42.5%35.9%23792
$210.00Aug 21Sep 1856.1%41.7%34.5%--488
$200.00Aug 21Sep 1856.5%42.3%33.5%--181
$230.00Aug 21Sep 1858.3%43.9%32.9%669917
$220.00Aug 21Sep 1854.5%41.1%32.7%5503.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1864.5%46.3%39.5%41.3K
$185.00Aug 21Sep 1860.7%45.2%34.5%2632
$210.00Aug 21Sep 1856.1%41.7%34.5%--119
$200.00Aug 21Sep 1856.5%42.3%33.5%2838
$220.00Aug 21Sep 1854.5%41.1%32.7%1145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 26.78, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.80$9.20$0.8011.50$250.80
$240.00$250.00Aug 21$1.70$8.30$1.704.88$241.70
$240.00$250.00Sep 18$2.40$7.60$2.403.17$242.40
$230.00$240.00Aug 21$3.35$6.65$3.351.99$233.35
$230.00$240.00Sep 18$3.60$6.40$3.601.78$233.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.18$4.82$0.1826.78$184.82
$190.00$185.00Aug 21$0.35$4.65$0.3513.29$189.65
$185.00$180.00Sep 18$0.48$4.52$0.489.42$184.52
$195.00$190.00Aug 21$0.52$4.48$0.528.62$194.48
$190.00$185.00Sep 18$0.65$4.35$0.656.69$189.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 24.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$4.80$4.80$0.2024.00$189.80
$195.00$200.00Aug 21$4.55$4.55$0.4510.11$199.55
$190.00$195.00Aug 21$4.15$4.15$0.854.88$194.15
$190.00$195.00Sep 18$3.95$3.95$1.053.76$193.95
$200.00$210.00Aug 21$7.15$7.15$2.852.51$207.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Sep 18$5.25$5.25$4.751.11$224.75
$220.00$210.00Sep 18$4.20$4.20$5.800.72$215.80
$220.00$210.00Aug 21$3.85$3.85$6.150.63$216.15
$210.00$200.00Sep 18$3.00$3.00$7.000.43$207.00
$210.00$200.00Aug 21$2.62$2.62$7.380.36$207.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.94, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$1.3058.6%44.3%
$195.00Aug 21Sep 18$1.5057.1%43.0%
$250.00Aug 21Sep 18$1.7057.8%42.5%
$240.00Aug 21Sep 18$2.4056.3%42.8%
$230.00Aug 21Sep 18$2.6558.3%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$0.7264.5%46.3%
$185.00Aug 21Sep 18$1.0260.7%45.2%
$190.00Aug 21Sep 18$1.3258.6%44.3%
$195.00Aug 21Sep 18$1.5357.1%43.0%
$200.00Aug 21Sep 18$1.7256.5%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 9.25% of stock, avg 13.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$11.55$9.05$20.60$199.40$240.609.25%
$210.00Aug 21$18.00$5.20$23.20$186.80$233.2010.42%
$220.00Sep 18$14.70$11.50$26.20$193.80$246.2011.77%
$230.00Sep 18$10.20$16.75$26.95$203.05$256.9512.11%
$200.00Aug 21$25.15$2.58$27.73$172.27$227.7312.46%
$210.00Sep 18$20.75$7.30$28.05$181.95$238.0512.60%
$195.00Aug 21$29.70$1.75$31.45$163.55$226.4514.13%
$200.00Sep 18$27.90$4.30$32.20$167.80$232.2014.46%
$195.00Sep 18$31.20$3.28$34.48$160.52$229.4815.49%
$190.00Aug 21$33.85$1.23$35.08$154.92$225.0815.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.32% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Aug 21$1.70$1.23$2.93$187.07$262.93
$260.00$195.00Aug 21$1.70$1.75$3.45$191.55$263.45
$250.00$190.00Aug 21$2.50$1.23$3.73$186.27$253.73
$250.00$195.00Aug 21$2.50$1.75$4.25$190.75$254.25
$260.00$200.00Aug 21$1.70$2.58$4.28$195.72$264.28
$250.00$200.00Aug 21$2.50$2.58$5.08$194.92$255.08
$240.00$190.00Aug 21$4.20$1.23$5.43$184.57$245.43
$240.00$195.00Aug 21$4.20$1.75$5.95$189.05$245.95
$250.00$190.00Sep 18$4.20$2.55$6.75$183.25$256.75
$240.00$200.00Aug 21$4.20$2.58$6.78$193.22$246.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 17.52, avg credit $4.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185195/200Aug 21$4.73$0.2717.52$180.27$199.73
180/185190/195Sep 18$4.43$0.577.77$180.57$194.43
180/185190/195Aug 21$4.33$0.676.46$180.67$194.33
185/190195/200Sep 18$3.95$1.053.76$186.05$198.95
190/195200/210Sep 18$7.88$2.123.72$187.12$207.88
185/190200/210Sep 18$7.80$2.203.55$182.20$207.80
210/220230/240Sep 18$7.80$2.203.55$212.20$237.80
190/195200/210Aug 21$7.67$2.333.29$187.33$207.67
220/230240/250Sep 18$7.65$2.353.26$222.35$247.65
180/185200/210Sep 18$7.63$2.373.22$177.37$207.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.65$9.3514.38
$200.00$210.00$220.00Aug 21$0.70$9.3013.29
$240.00$250.00$260.00Aug 21$0.90$9.1010.11
$220.00$230.00$240.00Sep 18$0.90$9.1010.11
$200.00$210.00$220.00Sep 18$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 18$0.08$4.9261.50
$180.00$185.00$190.00Aug 21$0.17$4.8328.41
$185.00$190.00$195.00Aug 21$0.17$4.8328.41
$180.00$185.00$190.00Sep 18$0.17$4.8328.41
$190.00$195.00$200.00Sep 18$0.29$4.7116.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.80, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.80$9.20
$230.00$240.001:2Aug 21-$0.85$9.15
$250.00$260.001:2Aug 21-$0.90$9.10
$240.00$250.001:2Sep 18-$1.80$8.20
$230.00$240.001:2Sep 18-$3.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$1.30$8.70
$220.00$210.001:2Aug 21-$1.35$8.65
$220.00$210.001:2Sep 18-$3.10$6.90
$185.00$180.001:2Aug 21-$0.52$4.48
$190.00$185.001:2Aug 21-$0.53$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.22%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$9.400.443.3%4.22%7.53%--11
$230.00Aug 21$6.700.413.3%3.01%6.32%669906
$240.00Sep 18$5.700.337.8%2.56%10.36%244
$240.00Aug 21$3.900.287.8%1.75%9.55%29222
$250.00Sep 18$3.400.2312.3%1.53%13.82%6472
$250.00Aug 21$1.900.1812.3%0.85%13.15%17320
$260.00Aug 21$1.000.1216.8%0.45%17.23%109

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. 138 contracts (avg 981 vol/day, 138 traded recently)

RMD averages only 981 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 $220.00 08-21 call last traded $6.00 on 07/31 (now $11.70/$13.90) — try a limit near $11.70. Also watch the $230.00 08-21 call last traded $2.35 on 07/31 (now $7.20/$9.00) — try a limit near $7.20; the $220.00 10-16 call last traded $12.60 on 07/29 (now $15.20/$19.10) — try a limit near $15.20. Most tradeable put: the $195.00 08-21 put last traded $3.80 on 07/31 (now $2.00/$2.15) — try a limit near $2.08.
CALLS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$11.70$13.90$12.80$6.00 07/31$1.58–$12.80$11.703.4K
$220.00Sep 18$13.80$16.40$15.10$8.30 07/29$2.85–$15.10$13.80--
$220.00Oct 16$15.20$19.10$17.15$12.60 07/29$4.65–$17.15$15.20299
$220.00Jan 15$22.80$25.60$24.20$16.11 07/31$9.40–$24.20$22.80--
$230.00Aug 21$7.20$9.00$8.10$2.35 07/31$0.85–$8.10$7.20569
$230.00Sep 18$8.70$11.70$10.20$4.60 07/30$1.83–$10.20$8.70--
$230.00Oct 16$10.60$14.00$12.30$6.50 07/28$2.97–$12.30$10.60--
$230.00Jan 15$17.60$21.30$19.45$10.06 07/27$6.95–$19.45$17.60--
$210.00Aug 21$16.30$19.90$18.10$11.70 07/29$3.13–$18.10$16.30--
$210.00Sep 18$18.90$22.30$20.60$10.92 07/31$4.45–$20.60$18.90--
$210.00Oct 16$21.30$24.90$23.10$17.10 07/29$7.00–$23.10$21.30--
$210.00Jan 15$27.90$31.00$29.45$22.54 07/31$13.25–$29.45$27.90--
$240.00Aug 21$3.50$5.30$4.40$2.02 07/29$0.68–$4.40$3.50129
$240.00Sep 18$4.80$8.20$6.50$2.65 07/31$1.05–$6.50$4.8037
$240.00Oct 16$6.90$10.50$8.70$5.00 07/29$1.88–$8.70$6.90--
$240.00Jan 15$13.90$16.60$15.25$10.50 07/29$5.45–$15.25$13.90--
$200.00Aug 21$23.80$27.30$25.55$15.24 07/31$5.95–$25.55$23.80--
$200.00Sep 18$26.30$29.20$27.75$13.60 07/27$7.80–$27.75$26.30--
$200.00Oct 16$28.30$31.50$29.90$20.28 07/28$10.00–$29.90$28.30--
$200.00Jan 15$34.10$37.20$35.65$26.50 07/28$16.85–$35.65$34.10--
$250.00Aug 21$1.70$4.20$2.95$1.45 07/31$0.45–$2.95$1.70145
$250.00Sep 18$2.55$6.00$4.28$1.60 07/28$0.68–$4.28$2.55471
$250.00Jan 15$10.30$13.00$11.65$8.70 07/29$4.00–$11.65$10.30--
$195.00Aug 21$28.50$31.50$30.00$17.54 07/28$7.45–$30.00$28.50--
$195.00Sep 18$29.70$32.60$31.15$13.00 07/27$10.00–$31.15$29.70--
$195.00Oct 16$32.00$35.90$33.95$22.10 07/28$12.55–$33.95$32.00--
$195.00Jan 15$37.50$40.50$39.00$23.55 07/13$18.85–$39.00$37.50--
$190.00Aug 21$32.60$35.90$34.25$16.80 07/27$10.20–$34.25$32.60--
$190.00Sep 18$33.90$37.30$35.60$23.30 07/28$12.25–$35.60$33.90--
$190.00Oct 16$36.10$40.00$38.05$21.80 07/16$15.30–$38.05$36.10--
$190.00Jan 15$41.10$44.10$42.60$25.70 07/15$21.65–$42.60$41.10--
$260.00Aug 21$0.70$2.35$1.53$0.45 07/28$0.43–$1.53$0.70--
$260.00Sep 18$1.95$4.30$3.13$1.05 07/09$0.65–$3.13$1.95--
$260.00Oct 16$2.60$6.00$4.30$2.10 07/10$0.85–$4.30$2.60--
$260.00Jan 15$7.70$10.80$9.25$5.60 07/30$3.10–$9.25$7.70--
$185.00Aug 21$37.30$40.40$38.85$24.70 07/28$12.80–$38.85$37.30--
$185.00Jan 15$44.90$48.60$46.75$28.80 06/05$23.85–$46.75$44.90--
$180.00Aug 21$41.90$45.10$43.50$24.48 07/17$16.25–$43.50$41.90--
$180.00Sep 18$42.70$46.10$44.40$22.50 06/04$18.55–$44.40$42.70--
$180.00Jan 15$48.60$52.40$50.50$32.50 07/17$26.65–$50.50$48.60--
$270.00Aug 21$0.00$2.80$1.40$1.50 07/06$0.38–$1.40$1.40--
$270.00Oct 16$1.25$4.90$3.08$3.00 07/06$0.70–$3.08$3.00--
$270.00Jan 15$5.50$8.90$7.20$4.80 07/29$2.17–$7.20$5.50--
$170.00Aug 21$52.00$54.70$53.35$33.00 07/17$24.00–$53.35$52.00--
$170.00Jan 15$56.90$59.70$58.30$39.20 07/13$33.00–$58.30$56.90--
$280.00Jan 15$4.90$7.30$6.10$2.15 07/20$1.95–$6.10$4.90--
$165.00Sep 18$56.90$61.00$58.95$40.42 06/25$30.05–$58.95$56.90--
$165.00Jan 15$61.00$63.90$62.45$46.00 07/16$36.80–$62.45$61.00--
$160.00Aug 21$61.90$65.40$63.65$43.50 06/25$33.30–$63.65$61.90--
$160.00Sep 18$61.70$65.80$63.75$47.00 07/31$34.35–$63.75$61.70--
$160.00Oct 16$62.40$66.70$64.55$41.15 07/13$35.70–$64.55$62.40--
$160.00Jan 15$65.50$68.20$66.85$48.90 06/25$40.85–$66.85$65.50--
$290.00Aug 21$0.00$5.00$2.50$0.45 07/06$0.10–$2.50$0.451
$290.00Jan 15$2.70$6.10$4.40$3.72 07/06$1.05–$4.40$3.72--
$155.00Aug 21$66.30$70.40$68.35$51.50 07/31$37.85–$68.35$66.30--
$150.00Aug 21$71.20$75.30$73.25$50.79 07/17$42.65–$73.25$71.20--
$150.00Oct 16$72.00$76.10$74.05$57.50 07/31$44.40–$74.05$72.00--
$150.00Jan 15$74.30$77.20$75.75$54.65 07/13$48.55–$75.75$74.30--
$300.00Jan 15$1.75$5.20$3.48$1.40 06/22$1.25–$3.48$1.75--
$140.00Jan 15$83.70$87.50$85.60$66.00 07/16$56.90–$85.60$83.70--
$310.00Jan 15$1.00$4.40$2.70$1.24 06/09$0.93–$2.70$1.24--
$135.00Oct 16$86.50$90.50$88.50$72.00 07/31$58.25–$88.50$86.50--
$130.00Jan 15$93.10$96.90$95.00$78.50 07/31$65.65–$95.00$93.10--
$320.00Jan 15$0.45$4.10$2.28$1.60 06/25$0.65–$2.28$1.60--
$125.00Jan 15$97.80$101.70$99.75$76.60 07/13$70.10–$99.75$97.80--
$120.00Jan 15$102.60$106.50$104.55$88.00 07/31$74.70–$104.55$102.60--
$115.00Jan 15$107.40$111.30$109.35$78.90 07/13$79.40–$109.35$107.40--
$105.00Jan 15$117.10$120.90$119.00$90.50 06/12$88.80–$119.00$117.10--
$380.00Jan 15$0.00$2.55$1.27$0.15 07/20$0.88–$1.38$0.15--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$8.80$11.10$9.95$15.19 07/30$9.95–$30.05$9.95--
$220.00Sep 18$11.00$13.50$12.25$27.70 07/21$12.25–$30.95$12.25115
$220.00Oct 16$11.90$14.80$13.35$20.00 07/30$13.35–$31.75$13.3582
$220.00Jan 15$18.10$20.40$19.25$21.14 07/06$19.25–$35.30$19.25--
$230.00Aug 21$14.40$16.60$15.50$29.40 07/27$15.50–$39.45$15.50--
$210.00Aug 21$4.10$7.50$5.80$8.90 07/31$5.80–$21.55$5.80105
$210.00Sep 18$6.40$9.50$7.95$12.63 07/31$7.95–$22.90$7.9517
$210.00Oct 16$8.50$11.20$9.85$15.00 07/30$9.85–$24.15$9.8536
$210.00Jan 15$12.70$16.00$14.35$17.59 07/29$14.35–$28.50$14.35--
$240.00Sep 18$22.10$25.50$23.80$34.10 07/28$23.80–$49.25$23.80--
$240.00Oct 16$23.80$27.00$25.40$45.20 06/15$25.40–$49.45$25.40--
$240.00Jan 15$28.80$31.50$30.15$47.60 06/15$30.15–$51.75$30.15--
$200.00Aug 21$2.05$2.95$2.50$5.01 07/31$2.50–$14.05$2.50813
$200.00Sep 18$3.80$5.30$4.55$8.13 07/31$4.55–$15.60$4.5526
$200.00Oct 16$4.70$7.30$6.00$9.40 07/31$6.00–$17.90$6.00--
$200.00Jan 15$10.30$12.30$11.30$13.20 07/29$11.30–$22.35$11.30--
$250.00Jan 15$35.40$38.00$36.70$65.40 06/03$36.70–$60.75$36.70--
$195.00Aug 21$2.00$2.15$2.08$3.80 07/31$2.08–$10.80$2.08916
$195.00Sep 18$2.10$4.30$3.20$4.91 07/29$3.20–$12.65$3.20561
$195.00Oct 16$3.10$7.00$5.05$12.90 07/22$5.05–$15.15$5.05--
$195.00Jan 15$7.80$10.70$9.25$20.70 07/23$9.25–$19.65$9.25--
$190.00Aug 21$1.35$1.55$1.45$2.55 07/31$1.45–$8.20$1.45267
$190.00Sep 18$1.65$3.60$2.63$4.70 07/28$2.63–$10.20$2.63--
$190.00Oct 16$2.35$6.00$4.18$6.33 07/28$4.18–$12.50$4.18--
$190.00Jan 15$6.40$9.40$7.90$18.00 07/23$7.90–$17.05$7.90--
$185.00Aug 21$0.95$1.50$1.23$1.85 07/31$1.23–$6.25$1.2380
$185.00Sep 18$0.85$3.30$2.07$3.01 07/29$2.07–$8.15$2.07--
$185.00Oct 16$1.65$4.90$3.28$8.00 07/15$3.28–$9.90$3.28--
$185.00Jan 15$5.10$8.20$6.65$15.80 07/23$6.65–$15.15$6.65--
$180.00Aug 21$0.80$1.25$1.02$1.45 07/31$1.02–$4.80$1.02225
$180.00Sep 18$1.40$2.80$2.10$2.53 07/30$1.85–$6.10$2.101.1K
$180.00Oct 16$0.95$4.90$2.93$7.10 07/20$2.93–$8.30$2.93--
$180.00Jan 15$3.80$5.80$4.80$11.10 07/20$4.80–$12.65$4.80--
$270.00Oct 16$47.80$51.50$49.65$76.50 07/14$49.65–$78.25$49.65--
$175.00Aug 21$0.25$1.60$0.93$1.68 07/29$0.75–$3.60$0.93--
$175.00Sep 18$0.95$3.00$1.98$3.03 07/27$1.53–$4.85$1.98--
$175.00Jan 15$3.70$6.10$4.90$10.50 07/22$4.90–$10.75$4.90--
$170.00Aug 21$0.15$1.10$0.63$1.48 07/31$0.55–$2.47$0.63--
$170.00Sep 18$0.00$1.95$0.98$1.20 07/29$0.88–$3.70$0.98--
$170.00Oct 16$0.70$3.60$2.15$2.50 07/28$1.75–$5.05$2.15--
$170.00Jan 15$2.35$5.30$3.83$9.50 07/23$3.83–$9.25$3.83--
$165.00Aug 21$0.00$1.95$0.98$0.38 07/31$0.48–$2.03$0.38--
$165.00Sep 18$0.05$2.95$1.50$1.00 07/28$0.98–$2.95$1.00--
$165.00Oct 16$1.00$3.50$2.25$2.94 07/27$1.50–$4.45$2.25--
$165.00Jan 15$2.25$4.70$3.48$8.29 06/23$3.48–$7.65$3.48--
$160.00Aug 21$0.00$1.35$0.68$0.53 07/31$0.18–$1.78$0.53--
$160.00Sep 18$0.00$2.35$1.18$1.15 07/27$0.78–$2.45$1.15--
$160.00Jan 15$1.80$4.00$2.90$5.50 07/13$2.90–$6.95$2.90--
$155.00Aug 21$0.00$2.25$1.13$1.13 07/29$0.40–$1.45$1.13--
$155.00Sep 18$0.00$2.55$1.27$1.24 07/22$0.58–$2.10$1.24--
$155.00Oct 16$0.00$2.80$1.40$0.90 07/31$0.83–$2.60$0.90--
$155.00Jan 15$0.75$3.80$2.28$3.00 07/31$2.28–$5.35$2.28--
$150.00Aug 21$0.00$2.20$1.10$0.40 07/13$0.48–$1.27$0.40--
$150.00Sep 18$0.00$2.40$1.20$0.85 07/13$0.55–$1.65$0.85--
$150.00Jan 15$0.90$2.70$1.80$3.56 07/27$1.80–$4.68$1.80--
$145.00Sep 18$0.00$2.35$1.18$0.70 06/25$0.45–$1.50$0.70--
$145.00Jan 15$0.50$3.30$1.90$2.57 07/10$1.63–$3.58$1.90--
$140.00Sep 18$0.00$2.25$1.13$0.92 06/17$0.33–$1.33$0.92--
$140.00Oct 16$0.00$2.30$1.15$1.97 06/08$0.63–$1.55$1.15--
$140.00Jan 15$0.35$3.20$1.78$2.50 07/13$1.55–$3.28$1.78--
$135.00Aug 21$0.00$2.15$1.08$0.21 07/22$0.30–$1.13$0.21--
$135.00Sep 18$0.00$2.20$1.10$0.62 06/17$0.38–$1.27$0.62--
$135.00Jan 15$0.05$3.10$1.58$2.00 07/13$1.30–$2.50$1.58--
$130.00Aug 21$0.00$2.15$1.08$0.65 06/04$0.38–$1.15$0.65--
$130.00Oct 16$0.00$2.20$1.10$1.45 06/08$0.45–$1.35$1.10--
$125.00Jan 15$0.00$2.85$1.43$0.81 07/29$0.80–$1.80$0.81--
$120.00Jan 15$0.00$1.70$0.85$0.90 07/13$0.60–$1.13$0.85--
$105.00Jan 15$0.00$2.10$1.05$0.60 06/24$0.90–$1.38$0.60--
$380.00Oct 16$155.80$159.10$157.45$174.00 07/09$157.45–$188.25$157.45--

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 1,291
Total Puts 23
Put/Call Ratio 0.02
Net Difference 1,268

Prior's Put/Call Breakdown

Total Calls 2,787
Total Puts 1,649
Put/Call Ratio 0.59
Net Difference 1,138

Prior 7-Day Put/Call Summary

Total Calls 4,600
Total Puts 4,954
Average Put/Call Ratio 1.21
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