Tour v492
RMD
RESMED INC
$224.39 +0.16%
(8/5 18:13) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:07)
◀ 8/6 14:06 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 3,972
Calls: 2,297 (58%)
Puts: 1,675 (42%)
Prior (08/05) 1,314
Calls: 1,291 (98%)
Puts: 23 (2%)
Current vs Prior +202.28%
Calls: +77.92% (Calls)
Puts: +7182.61% (Puts)
Prior 7-Day Total 10,868
Calls: 5,891 (54%)
Puts: 4,977 (46%)
Prior 7-Day Average 3,622
Calls: 841 (54%)
Puts: 711 (46%)
Current vs Prior 7-Day Avg +9.64%
Calls: +172.94%
Puts: +135.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $3.22M
Calls: $2.12M (66%)
Puts: $1.10M (34%)
Prior (08/05) $1.18M
Calls: $1.17M (99%)
Puts: $9.5K (1%)
Current vs Prior +172.30%
Calls: +80.99%
Puts: +11420.36%
Prior 7-Day Total $6.87M
Calls: $3.81M (55%)
Puts: $3.07M (45%)
Prior 7-Day Average $2.29M
Calls: $544.0K (55%)
Puts: $437.9K (45%)
Current vs Prior 7-Day Avg +40.38%
Calls: +289.76%
Puts: +150.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.73
Prior (08/05) 0.02
Current vs Prior +3993.10%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -10.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 19,519
Calls: 9,150 (47%)
Puts: 10,369 (53%)
Prior (08/05) 18,751
Calls: 9,061 (48%)
Puts: 9,690 (52%)
Current vs Prior +4.10%
Prior 7-Day Total 48,997
Calls: 20,233 (41%)
Puts: 28,764 (59%)
Prior 7-Day Average 16,332
Calls: 6,744 (41%)
Puts: 9,588 (59%)
Current vs Prior 7-Day Avg +19.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.41% | 14.28%
Prior 11.43% | 13.75%
Current vs Prior +8.57% | +3.87%
Prior 7-Day Avg 11.53% | 13.89%
Current vs 7-Day Avg +7.64% | +2.81%
Prior 7-Day Eod 11.43% | 13.75%
Current vs 7-Day Eod +8.57% | +3.87%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.81% | 9.69%
Calls: 12.12% | 10.73%
Puts: 7.51% | 8.64%
Prior 14.71% | 8.02%
Calls: 14.16% | 11.51%
Puts: 15.27% | 4.53%
Current vs Prior -33.31% | +20.82%
Prior 7-Day Avg 19.84% | 17.56%
Calls: 20.86% | 18.95%
Puts: 18.83% | 16.17%
Current vs 7-Day Avg -50.57% | -44.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.12M). Massive premium surge with dollar volume up 172% vs prior. Unusually high activity with volume up 202% vs prior - elevated interest. P/C ratio rising 3993% - increased hedging/bearish 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 NEUTRAL
Prior NEUTRAL
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 11 of results (avg 8.4%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 218.408.90$8.655.8%9620.441.4K
$190.00Sep 1835.5037.90$36.706.5%--0.8658
$185.00Aug 2138.2041.20$39.707.6%--0.9419
$230.00Sep 1810.5011.40$10.958.2%20.4611
$190.00Aug 2133.5036.50$35.008.6%--0.91158
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1815.5016.90$16.208.6%--0.5436
$240.00Sep 1821.9024.00$22.959.2%50.651
$240.00Aug 2120.1022.20$21.159.9%20.69--

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. 13 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2138.2041.20$39.707.6%--0.9419
$190.00Aug 2133.5036.50$35.008.6%--0.91158
$195.00Aug 2129.2032.20$30.709.8%--0.8750
$190.00Sep 1835.5037.90$36.706.5%--0.8658
$200.00Aug 2125.0028.20$26.6012.0%--0.83167
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2120.1022.20$21.159.9%20.69--
$240.00Sep 1821.9024.00$22.959.2%50.651
$230.00Sep 1815.5016.90$16.208.6%--0.5436

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 3.4K, top 962)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 218.408.90$8.655.8%9620.441.4K
$220.00Aug 2112.4014.00$13.2012.1%5710.582.5K
$250.00Aug 212.803.30$3.0516.4%3340.20318
$260.00Aug 211.152.05$1.6056.2%1170.1219
$240.00Aug 214.705.60$5.1517.5%90.31248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 218.709.80$9.2511.9%5020.4225
$210.00Aug 214.905.60$5.2513.3%3630.28404
$200.00Aug 212.503.30$2.9027.6%3480.17794
$195.00Aug 211.652.40$2.0336.9%910.13927
$180.00Aug 210.501.00$0.7566.7%100.05218

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 38.8%, max 44.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1861.0%42.7%42.9%5722.7K
$200.00Aug 21Sep 1863.3%44.9%41.1%--181
$230.00Aug 21Sep 1862.9%44.6%40.8%9641.5K
$240.00Aug 21Sep 1861.4%43.8%40.2%11294
$260.00Aug 21Sep 1860.8%43.7%39.1%11824
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1869.2%48.0%44.1%201.3K
$220.00Aug 21Sep 1861.0%42.7%42.9%502145
$200.00Aug 21Sep 1863.3%44.9%41.1%350818
$240.00Aug 21Sep 1861.4%43.8%40.2%71
$195.00Aug 21Sep 1863.8%46.0%38.8%941.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 37.46, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.45$8.55$1.455.90$251.45
$250.00$260.00Sep 18$1.95$8.05$1.954.13$251.95
$240.00$250.00Aug 21$2.10$7.90$2.103.76$242.10
$240.00$250.00Sep 18$2.30$7.70$2.303.35$242.30
$230.00$240.00Aug 21$3.50$6.50$3.501.86$233.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.13$4.87$0.1337.46$184.87
$190.00$185.00Aug 21$0.52$4.48$0.528.62$189.48
$195.00$190.00Aug 21$0.63$4.37$0.636.94$194.37
$195.00$190.00Sep 18$0.85$4.15$0.854.88$194.15
$200.00$195.00Aug 21$0.87$4.13$0.874.75$199.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 15.67, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$4.70$4.70$0.3015.67$189.70
$190.00$195.00Aug 21$4.30$4.30$0.706.14$194.30
$195.00$200.00Aug 21$4.10$4.10$0.904.56$199.10
$190.00$200.00Sep 18$7.90$7.90$2.103.76$197.90
$200.00$210.00Aug 21$7.25$7.25$2.752.64$207.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Sep 18$6.75$6.75$3.252.08$233.25
$240.00$220.00Aug 21$11.90$11.90$8.101.47$228.10
$230.00$220.00Sep 18$5.00$5.00$5.001.00$225.00
$220.00$210.00Aug 21$4.00$4.00$6.000.67$216.00
$220.00$210.00Sep 18$3.45$3.45$6.550.53$216.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.84, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$1.4060.8%43.7%
$190.00Aug 21Sep 18$1.7064.7%46.7%
$250.00Aug 21Sep 18$1.9061.8%44.6%
$240.00Aug 21Sep 18$2.1061.4%43.8%
$200.00Aug 21Sep 18$2.2063.3%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$0.7069.2%48.0%
$190.00Aug 21Sep 18$1.2564.7%46.7%
$195.00Aug 21Sep 18$1.4763.8%46.0%
$200.00Aug 21Sep 18$1.5563.3%44.9%
$185.00Aug 21Sep 18$1.7064.4%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 10.00% of stock, avg 13.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$13.20$9.25$22.45$197.55$242.4510.00%
$210.00Aug 21$19.35$5.25$24.60$185.40$234.6010.96%
$240.00Aug 21$5.15$21.15$26.30$213.70$266.3011.72%
$220.00Sep 18$15.85$11.20$27.05$192.95$247.0512.05%
$230.00Sep 18$10.95$16.20$27.15$202.85$257.1512.10%
$210.00Sep 18$21.55$7.75$29.30$180.70$239.3013.06%
$200.00Aug 21$26.60$2.90$29.50$170.50$229.5013.15%
$240.00Sep 18$7.25$22.95$30.20$209.80$270.2013.46%
$195.00Aug 21$30.70$2.03$32.73$162.27$227.7314.59%
$200.00Sep 18$28.80$4.45$33.25$166.75$233.2514.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.34% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Aug 21$1.60$1.40$3.00$187.00$263.00
$260.00$195.00Aug 21$1.60$2.03$3.63$191.37$263.63
$250.00$190.00Aug 21$3.05$1.40$4.45$185.55$254.45
$260.00$200.00Aug 21$1.60$2.90$4.50$195.50$264.50
$250.00$195.00Aug 21$3.05$2.03$5.08$189.92$255.08
$260.00$190.00Sep 18$3.00$2.65$5.65$184.35$265.65
$250.00$200.00Aug 21$3.05$2.90$5.95$194.05$255.95
$260.00$195.00Sep 18$3.00$3.50$6.50$188.50$266.50
$240.00$190.00Aug 21$5.15$1.40$6.55$183.45$246.55
$260.00$210.00Aug 21$1.60$5.25$6.85$203.15$266.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 12.16, avg credit $5.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$4.62$0.3812.16$185.38$199.62
180/185190/200Sep 18$9.03$0.979.31$175.97$199.03
180/185190/195Aug 21$4.43$0.577.77$180.57$194.43
230/240250/260Sep 18$8.70$1.306.69$231.30$258.70
180/185195/200Aug 21$4.23$0.775.49$180.77$199.23
180/185200/210Sep 18$8.38$1.625.17$176.62$208.38
200/210220/230Sep 18$8.20$1.804.56$201.80$228.20
190/195200/210Sep 18$8.10$1.904.26$186.90$208.10
190/195200/210Aug 21$7.88$2.123.72$187.12$207.88
185/190200/210Aug 21$7.77$2.233.48$182.23$207.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 65.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.35$9.6527.57
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$240.00$250.00$260.00Aug 21$0.65$9.3514.38
$190.00$200.00$210.00Sep 18$0.65$9.3514.38
$185.00$190.00$195.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Sep 18$0.15$9.8565.67
$190.00$195.00$200.00Sep 18$0.10$4.9049.00
$185.00$190.00$195.00Aug 21$0.11$4.8944.45
$190.00$195.00$200.00Aug 21$0.24$4.7619.83
$180.00$185.00$190.00Aug 21$0.39$4.6111.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.15, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.15$9.85
$240.00$250.001:2Aug 21-$0.95$9.05
$250.00$260.001:2Sep 18-$1.05$8.95
$230.00$240.001:2Aug 21-$1.65$8.35
$240.00$250.001:2Sep 18-$2.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.55$9.45
$210.00$200.001:2Sep 18-$1.15$8.85
$220.00$210.001:2Aug 21-$1.25$8.75
$220.00$210.001:2Sep 18-$4.30$5.70
$185.00$180.001:2Sep 18-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.68%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$10.500.462.5%4.68%7.18%211
$230.00Aug 21$8.400.442.5%3.74%6.24%9621.4K
$240.00Sep 18$6.400.357.0%2.85%9.81%246
$240.00Aug 21$4.700.317.0%2.09%9.05%9248
$250.00Sep 18$4.400.2611.4%1.96%13.37%3479
$250.00Aug 21$2.800.2011.4%1.25%12.66%334318
$260.00Sep 18$2.300.1815.9%1.03%16.89%15
$260.00Aug 21$1.150.1215.9%0.51%16.38%11719

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 $200.00 01-15 call last traded $26.50 on 07/28 (now $35.80/$38.60) — try a limit near $35.80. Also watch the $240.00 01-15 call last traded $10.50 on 07/29 (now $14.90/$17.50) — try a limit near $14.90; the $220.00 08-21 call last traded $6.00 on 07/31 (now $11.80/$14.00) — try a limit near $11.80. Most tradeable put: the $195.00 08-21 put last traded $3.80 on 07/31 (now $1.50/$1.65) — try a limit near $1.58.
CALLS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$11.80$14.00$12.90$6.00 07/31$1.58–$12.90$11.803.1K
$220.00Sep 18$13.50$17.50$15.50$8.30 07/29$2.85–$15.50$13.50--
$220.00Oct 16$16.70$20.00$18.35$12.60 07/29$4.65–$18.35$16.70--
$220.00Jan 15$24.20$27.00$25.60$16.11 07/31$9.40–$25.60$24.20--
$230.00Aug 21$6.00$9.70$7.85$2.35 07/31$0.85–$8.10$6.00906
$230.00Sep 18$8.60$11.80$10.20$4.60 07/30$1.83–$10.20$8.60--
$230.00Oct 16$11.90$14.30$13.10$6.50 07/28$2.97–$13.10$11.90--
$230.00Jan 15$18.70$22.00$20.35$10.06 07/27$6.95–$20.35$18.70--
$210.00Aug 21$17.40$20.80$19.10$11.70 07/29$3.13–$19.10$17.40--
$210.00Sep 18$20.60$23.50$22.05$10.92 07/31$4.45–$22.05$20.60--
$210.00Oct 16$22.50$26.00$24.25$17.10 07/29$7.00–$24.25$22.50--
$210.00Jan 15$29.60$32.50$31.05$22.54 07/31$13.25–$31.05$29.60--
$240.00Aug 21$4.10$6.40$5.25$2.02 07/29$0.68–$5.25$4.10222
$240.00Sep 18$5.20$8.60$6.90$2.65 07/31$1.05–$6.90$5.20--
$240.00Oct 16$8.00$11.00$9.50$5.00 07/29$1.88–$9.50$8.00--
$240.00Jan 15$14.90$17.50$16.20$10.50 07/29$5.45–$16.20$14.9032
$200.00Aug 21$24.70$28.40$26.55$15.24 07/31$5.95–$26.55$24.70--
$200.00Sep 18$27.00$30.30$28.65$13.60 07/27$7.80–$28.65$27.00--
$200.00Oct 16$29.10$32.90$31.00$20.28 07/28$10.00–$31.00$29.10--
$200.00Jan 15$35.80$38.60$37.20$26.50 07/28$16.85–$37.20$35.8082
$250.00Aug 21$2.10$4.90$3.50$1.45 07/31$0.45–$3.50$2.10320
$250.00Sep 18$3.60$6.50$5.05$1.60 07/28$0.68–$5.05$3.60--
$250.00Jan 15$11.30$13.90$12.60$8.70 07/29$4.00–$12.60$11.30130
$195.00Aug 21$29.50$32.70$31.10$17.54 07/28$7.45–$31.10$29.50--
$195.00Sep 18$30.80$34.10$32.45$13.00 07/27$10.00–$32.45$30.80--
$195.00Oct 16$32.80$36.60$34.70$22.10 07/28$12.55–$34.70$32.80--
$195.00Jan 15$39.20$41.90$40.55$23.55 07/13$18.85–$40.55$39.20--
$190.00Aug 21$33.40$37.10$35.25$16.80 07/27$10.20–$35.25$33.40--
$190.00Sep 18$35.00$38.40$36.70$23.30 07/28$12.25–$36.70$35.00--
$190.00Oct 16$36.80$40.70$38.75$21.80 07/16$15.30–$38.75$36.80--
$190.00Jan 15$42.40$45.30$43.85$25.70 07/15$21.65–$43.85$42.40--
$260.00Aug 21$0.35$3.10$1.73$0.45 07/28$0.43–$1.73$0.459
$260.00Sep 18$1.80$5.00$3.40$1.05 07/09$0.65–$3.40$1.80--
$260.00Oct 16$2.45$6.00$4.22$2.10 07/10$0.85–$4.30$2.45--
$260.00Jan 15$8.80$11.40$10.10$5.60 07/30$3.10–$10.10$8.80--
$185.00Aug 21$38.70$41.90$40.30$24.70 07/28$12.80–$40.30$38.70--
$185.00Jan 15$46.10$49.40$47.75$28.80 06/05$23.85–$47.75$46.10--
$180.00Aug 21$43.00$46.60$44.80$24.48 07/17$16.25–$44.80$43.00--
$180.00Sep 18$44.30$47.50$45.90$22.50 06/04$18.55–$45.90$44.30--
$180.00Jan 15$49.90$53.30$51.60$32.50 07/17$26.65–$51.60$49.90--
$270.00Aug 21$0.00$1.95$0.98$1.50 07/06$0.38–$1.40$0.98--
$270.00Oct 16$1.85$4.70$3.28$3.00 07/06$0.70–$3.28$3.00--
$270.00Jan 15$6.50$9.40$7.95$4.80 07/29$2.17–$7.95$6.50--
$170.00Aug 21$53.00$56.30$54.65$33.00 07/17$24.00–$54.65$53.00--
$170.00Jan 15$58.10$61.60$59.85$39.20 07/13$33.00–$59.85$58.10--
$280.00Jan 15$4.70$7.20$5.95$2.15 07/20$1.95–$6.10$4.70100
$165.00Sep 18$57.70$61.60$59.65$40.42 06/25$30.05–$59.65$57.70--
$165.00Jan 15$62.40$65.40$63.90$46.00 07/16$36.80–$63.90$62.40--
$160.00Aug 21$62.60$66.60$64.60$43.50 06/25$33.30–$64.60$62.60--
$160.00Sep 18$62.90$66.90$64.90$47.00 07/31$34.35–$64.90$62.90--
$160.00Oct 16$63.70$67.60$65.65$41.15 07/13$35.70–$65.65$63.70--
$160.00Jan 15$66.70$70.70$68.70$48.90 06/25$40.85–$68.70$66.70--
$290.00Aug 21$0.00$5.00$2.50$0.45 07/06$0.10–$2.50$0.45--
$290.00Jan 15$3.40$6.50$4.95$3.72 07/06$1.05–$4.95$3.72--
$155.00Aug 21$67.30$71.50$69.40$51.50 07/31$37.85–$69.40$67.30--
$150.00Aug 21$72.20$76.50$74.35$50.79 07/17$42.65–$74.35$72.20--
$150.00Oct 16$73.40$77.20$75.30$57.50 07/31$44.40–$75.30$73.40--
$150.00Jan 15$75.80$79.70$77.75$54.65 07/13$48.55–$77.75$75.80--
$300.00Jan 15$2.20$5.50$3.85$1.40 06/22$1.25–$3.85$2.20--
$140.00Jan 15$85.10$88.90$87.00$66.00 07/16$56.90–$87.00$85.10--
$310.00Jan 15$1.50$4.90$3.20$1.24 06/09$0.93–$3.20$1.50--
$135.00Oct 16$87.50$91.60$89.55$72.00 07/31$58.25–$89.55$87.50--
$130.00Jan 15$94.40$98.30$96.35$78.50 07/31$65.65–$96.35$94.40--
$320.00Jan 15$0.85$4.30$2.58$1.60 06/25$0.65–$2.58$1.60--
$125.00Jan 15$99.20$103.10$101.15$76.60 07/13$70.10–$101.15$99.20--
$120.00Jan 15$104.00$107.70$105.85$88.00 07/31$74.70–$105.85$104.00--
$115.00Jan 15$108.80$112.70$110.75$78.90 07/13$79.40–$110.75$108.80--
$105.00Jan 15$118.10$122.30$120.20$90.50 06/12$88.80–$120.20$118.10--
$380.00Jan 15$0.00$3.00$1.50$0.15 07/20$0.88–$1.50$0.15--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$8.10$10.90$9.50$15.19 07/30$9.50–$30.05$9.50--
$220.00Sep 18$9.90$13.00$11.45$27.70 07/21$11.45–$30.95$11.45--
$220.00Oct 16$11.80$14.50$13.15$20.00 07/30$13.15–$31.75$13.1582
$220.00Jan 15$17.10$19.90$18.50$21.14 07/06$18.50–$35.30$18.50--
$230.00Aug 21$12.80$16.00$14.40$29.40 07/27$14.40–$39.45$14.40--
$210.00Aug 21$4.30$6.70$5.50$8.90 07/31$5.50–$21.55$5.50102
$210.00Sep 18$6.30$7.60$6.95$12.63 07/31$6.95–$22.90$6.95--
$210.00Oct 16$7.70$10.50$9.10$15.00 07/30$9.10–$24.15$9.10--
$210.00Jan 15$12.30$15.90$14.10$17.59 07/29$14.10–$28.50$14.10--
$240.00Sep 18$21.60$24.50$23.05$34.10 07/28$23.05–$49.25$23.05--
$240.00Oct 16$23.10$26.00$24.55$45.20 06/15$24.55–$49.45$24.55--
$240.00Jan 15$28.20$30.90$29.55$47.60 06/15$29.55–$51.75$29.55--
$200.00Aug 21$2.00$2.45$2.23$5.01 07/31$2.23–$14.05$2.23813
$200.00Sep 18$3.60$4.50$4.05$8.13 07/31$4.05–$15.60$4.05--
$200.00Oct 16$4.90$6.60$5.75$9.40 07/31$5.75–$17.90$5.75--
$200.00Jan 15$9.90$11.20$10.55$13.20 07/29$10.55–$22.35$10.55--
$250.00Jan 15$34.80$37.50$36.15$65.40 06/03$36.15–$60.75$36.15--
$195.00Aug 21$1.50$1.65$1.58$3.80 07/31$1.58–$10.80$1.58920
$195.00Sep 18$2.70$4.60$3.65$4.91 07/29$3.20–$12.65$3.65--
$195.00Oct 16$3.80$6.30$5.05$12.90 07/22$5.05–$15.15$5.05--
$195.00Jan 15$8.20$9.70$8.95$20.70 07/23$8.95–$19.65$8.95121
$190.00Aug 21$0.95$1.15$1.05$2.55 07/31$1.05–$8.20$1.05269
$190.00Sep 18$0.95$3.90$2.42$4.70 07/28$2.42–$10.20$2.42--
$190.00Oct 16$2.00$5.50$3.75$6.33 07/28$3.75–$12.50$3.75--
$190.00Jan 15$6.20$9.20$7.70$18.00 07/23$7.70–$17.05$7.70--
$185.00Aug 21$0.45$1.75$1.10$1.85 07/31$1.10–$6.25$1.10--
$185.00Sep 18$1.10$3.20$2.15$3.01 07/29$2.07–$8.15$2.15--
$185.00Oct 16$2.10$4.90$3.50$8.00 07/15$3.28–$9.90$3.50--
$185.00Jan 15$5.60$8.00$6.80$15.80 07/23$6.65–$15.15$6.80--
$180.00Aug 21$0.50$1.20$0.85$1.45 07/31$0.85–$4.80$0.85221
$180.00Sep 18$0.55$2.40$1.48$2.53 07/30$1.48–$6.10$1.481.1K
$180.00Oct 16$1.35$4.60$2.97$7.10 07/20$2.93–$8.30$2.97--
$180.00Jan 15$4.60$7.00$5.80$11.10 07/20$4.80–$12.65$5.80--
$270.00Oct 16$46.80$50.00$48.40$76.50 07/14$48.40–$78.25$48.40--
$175.00Aug 21$0.25$1.10$0.68$1.68 07/29$0.68–$3.60$0.68--
$175.00Sep 18$0.95$3.10$2.03$3.03 07/27$1.53–$4.85$2.03--
$175.00Jan 15$3.80$6.10$4.95$10.50 07/22$4.90–$10.75$4.95--
$170.00Aug 21$0.15$0.70$0.43$1.48 07/31$0.43–$2.47$0.43--
$170.00Sep 18$0.15$3.10$1.63$1.20 07/29$0.88–$3.70$1.20--
$170.00Oct 16$0.80$3.60$2.20$2.50 07/28$1.75–$5.05$2.20--
$170.00Jan 15$3.00$5.40$4.20$9.50 07/23$3.83–$9.25$4.20--
$165.00Aug 21$0.00$2.40$1.20$0.38 07/31$0.48–$2.03$0.38--
$165.00Sep 18$0.00$2.85$1.43$1.00 07/28$0.98–$2.95$1.00--
$165.00Oct 16$0.30$3.30$1.80$2.94 07/27$1.50–$4.45$1.80--
$165.00Jan 15$1.85$4.60$3.22$8.29 06/23$3.22–$7.65$3.22--
$160.00Aug 21$0.00$2.30$1.15$0.53 07/31$0.18–$1.78$0.53--
$160.00Sep 18$0.00$2.65$1.33$1.15 07/27$0.78–$2.45$1.15--
$160.00Jan 15$1.45$4.10$2.78$5.50 07/13$2.78–$6.95$2.78--
$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$2.75$1.38$0.90 07/31$0.83–$2.60$0.90--
$155.00Jan 15$0.80$3.80$2.30$3.00 07/31$2.28–$5.35$2.30--
$150.00Aug 21$0.00$2.20$1.10$0.40 07/13$0.48–$1.27$0.40--
$150.00Sep 18$0.00$2.45$1.23$0.85 07/13$0.55–$1.65$0.85--
$150.00Jan 15$0.45$3.60$2.03$3.56 07/27$1.80–$4.68$2.03--
$145.00Sep 18$0.00$2.35$1.18$0.70 06/25$0.45–$1.50$0.70--
$145.00Jan 15$0.15$3.40$1.78$2.57 07/10$1.63–$3.58$1.78--
$140.00Sep 18$0.00$2.30$1.15$0.92 06/17$0.33–$1.33$0.92--
$140.00Oct 16$0.00$2.40$1.20$1.97 06/08$0.63–$1.55$1.20--
$140.00Jan 15$0.30$3.20$1.75$2.50 07/13$1.55–$3.28$1.75--
$135.00Aug 21$0.00$2.15$1.08$0.21 07/22$0.30–$1.13$0.21--
$135.00Sep 18$0.00$2.25$1.13$0.62 06/17$0.38–$1.27$0.62--
$135.00Jan 15$0.10$3.10$1.60$2.00 07/13$1.30–$2.50$1.60--
$130.00Aug 21$0.00$2.15$1.08$0.65 06/04$0.38–$1.15$0.65--
$130.00Oct 16$0.00$2.25$1.13$1.45 06/08$0.45–$1.35$1.13--
$125.00Jan 15$0.00$2.95$1.48$0.81 07/29$0.80–$1.80$0.81--
$120.00Jan 15$0.00$1.70$0.85$0.90 07/13$0.78–$1.13$0.85--
$105.00Jan 15$0.20$2.10$1.15$0.60 06/24$0.90–$1.38$0.60--
$380.00Oct 16$153.90$158.20$156.05$174.00 07/09$156.05–$188.25$156.05--

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 2,297
Total Puts 1,675
Put/Call Ratio 0.73
Net Difference 622

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,891
Total Puts 4,977
Average Put/Call Ratio 0.81
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