Tour v492
RMD
RESMED INC
$223.24 -0.35%
$215.00 (-3.69%)🌙
as of 08/06 06:07 PM
(8/6 14:06) ◀
|
Thursday, August 6, 2026 (6:07pm)
January 2026
|
▶
◀ 8/6 18:07

Option Volume

Detail
ℹ
Current (08/06) 6,066
Calls: 3,793 (63%)
Puts: 2,273 (37%)
Prior (08/05) 2,272
Calls: 1,378 (61%)
Puts: 894 (39%)
Current vs Prior +166.99%
Calls: +175.25% (Calls)
Puts: +154.25% (Puts)
Prior 7-Day Total 7,590
Calls: 5,751 (76%)
Puts: 1,839 (24%)
Prior 7-Day Average 1,084
Calls: 821 (76%)
Puts: 262 (24%)
Current vs Prior 7-Day Avg +459.45%
Calls: +361.68%
Puts: +765.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $3.84M
Calls: $2.53M (66%)
Puts: $1.31M (34%)
Prior (08/05) $1.65M
Calls: $1.36M (83%)
Puts: $286.6K (17%)
Current vs Prior +132.94%
Calls: +85.76%
Puts: +356.89%
Prior 7-Day Total $5.81M
Calls: $4.94M (85%)
Puts: $861.6K (15%)
Prior 7-Day Average $829.4K
Calls: $706.4K (85%)
Puts: $123.1K (15%)
Current vs Prior 7-Day Avg +362.55%
Calls: +257.78%
Puts: +963.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.60
Prior (08/05) 0.65
Current vs Prior -7.63%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -38.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 19,519
Calls: 9,150 (47%)
Puts: 10,369 (53%)
Prior (08/05) 8,475
Calls: 4,858 (57%)
Puts: 3,617 (43%)
Current vs Prior +130.31%
Prior 7-Day Total 44,082
Calls: 28,295 (64%)
Puts: 15,787 (36%)
Prior 7-Day Average 6,297
Calls: 4,042 (64%)
Puts: 2,255 (36%)
Current vs Prior 7-Day Avg +209.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.01% | 14.20%
Prior 12.19% | 14.17%
Current vs Prior -1.48% | +0.20%
Prior 7-Day Avg 12.02% | 14.11%
Current vs 7-Day Avg -0.09% | +0.67%
Prior 7-Day Eod 12.19% | 14.17%
Current vs 7-Day Eod -1.48% | +0.20%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.81% | 9.69%
Calls: 12.12% | 10.73%
Puts: 7.51% | 8.64%
Prior 14.12% | 15.12%
Calls: 14.72% | 17.69%
Puts: 13.51% | 12.54%
Current vs Prior -30.52% | -35.91%
Prior 7-Day Avg 14.63% | 9.03%
Calls: 14.24% | 12.39%
Puts: 15.02% | 5.67%
Current vs 7-Day Avg -32.93% | +7.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.53M). Massive premium surge with dollar volume up 133% vs prior. Dollar volume significantly above 7-day average (363% higher). Unusually high activity with volume up 167% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 9.0%, best 8.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2137.6040.80$39.208.2%--0.9219
$190.00Sep 1834.5037.80$36.159.1%--0.8558
$190.00Aug 2132.7036.00$34.359.6%--0.91158
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. 13 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2137.6040.80$39.208.2%--0.9219
$190.00Aug 2132.7036.00$34.359.6%--0.91158
$195.00Aug 2128.4031.60$30.0010.7%--0.8850
$190.00Sep 1834.5037.80$36.159.1%--0.8558
$200.00Aug 2124.5027.60$26.0511.9%20.82167
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.8023.50$21.6517.1%20.70--
$240.00Sep 1821.7025.00$23.3514.1%50.671
$230.00Sep 1814.8018.30$16.5521.1%--0.5536

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 5.3K, top 997)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 216.108.90$7.5037.3%9970.421.4K
$250.00Aug 211.803.50$2.6564.2%6740.19318
$220.00Aug 2111.0014.20$12.6025.4%5760.582.5K
$240.00Aug 214.106.00$5.0537.6%5060.30248
$260.00Aug 210.002.70$1.35200.0%4640.1119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.504.90$3.20106.2%6520.18794
$220.00Aug 217.5010.00$8.7528.6%6320.4225
$210.00Aug 213.506.00$4.7552.6%3710.28404
$195.00Aug 211.652.00$1.8319.1%1960.12927
$190.00Aug 210.951.75$1.3559.3%190.09662

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 40.5%, max 51.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1866.1%43.8%51.0%2181
$240.00Aug 21Sep 1861.4%42.2%45.4%533294
$210.00Aug 21Sep 1857.9%41.4%39.8%1488
$220.00Aug 21Sep 1858.3%42.0%38.9%6102.7K
$190.00Aug 21Sep 1864.3%47.3%36.0%--216
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1866.1%43.8%51.0%656818
$180.00Aug 21Sep 1873.3%49.7%47.7%341.3K
$240.00Aug 21Sep 1861.4%42.2%45.4%71
$185.00Aug 21Sep 1871.7%51.0%40.6%11630
$210.00Aug 21Sep 1857.9%41.4%39.8%373421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 19.00, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.30$8.70$1.306.69$251.30
$250.00$260.00Sep 18$1.70$8.30$1.704.88$251.70
$240.00$250.00Sep 18$1.97$8.03$1.974.08$241.97
$240.00$250.00Aug 21$2.40$7.60$2.403.17$242.40
$230.00$240.00Aug 21$2.45$7.55$2.453.08$232.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Sep 18$0.25$4.75$0.2519.00$189.75
$185.00$180.00Aug 21$0.38$4.62$0.3812.16$184.62
$195.00$190.00Aug 21$0.48$4.52$0.489.42$194.52
$195.00$190.00Sep 18$0.63$4.37$0.636.94$194.37
$210.00$200.00Aug 21$1.55$8.45$1.555.45$208.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 32.33, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$4.85$4.85$0.1532.33$189.85
$190.00$195.00Aug 21$4.35$4.35$0.656.69$194.35
$190.00$200.00Sep 18$8.05$8.05$1.954.13$198.05
$195.00$200.00Aug 21$3.95$3.95$1.053.76$198.95
$200.00$210.00Aug 21$7.75$7.75$2.253.44$207.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Sep 18$6.80$6.80$3.202.13$233.20
$240.00$220.00Aug 21$12.90$12.90$7.101.82$227.10
$230.00$220.00Sep 18$5.25$5.25$4.751.11$224.75
$220.00$210.00Sep 18$4.45$4.45$5.550.80$215.55
$220.00$210.00Aug 21$4.00$4.00$6.000.67$216.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.81, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$1.4561.4%42.2%
$260.00Aug 21Sep 18$1.4858.4%43.6%
$190.00Aug 21Sep 18$1.8064.3%47.3%
$250.00Aug 21Sep 18$1.8859.1%43.8%
$200.00Aug 21Sep 18$2.0566.1%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$0.7573.3%49.7%
$200.00Aug 21Sep 18$1.1566.1%43.8%
$185.00Aug 21Sep 18$1.2771.7%51.0%
$190.00Aug 21Sep 18$1.5064.3%47.3%
$195.00Aug 21Sep 18$1.6561.9%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.56% of stock, avg 13.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$12.60$8.75$21.35$198.65$241.359.56%
$210.00Aug 21$18.30$4.75$23.05$186.95$233.0510.33%
$220.00Sep 18$15.15$11.30$26.45$193.55$246.4511.85%
$240.00Aug 21$5.05$21.65$26.70$213.30$266.7011.96%
$230.00Sep 18$10.20$16.55$26.75$203.25$256.7511.98%
$210.00Sep 18$20.70$6.85$27.55$182.45$237.5512.34%
$200.00Aug 21$26.05$3.20$29.25$170.75$229.2513.10%
$240.00Sep 18$6.50$23.35$29.85$210.15$269.8513.37%
$195.00Aug 21$30.00$1.83$31.83$163.17$226.8314.26%
$200.00Sep 18$28.10$4.35$32.45$167.55$232.4514.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.21% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Aug 21$1.35$1.35$2.70$187.30$262.70
$260.00$195.00Aug 21$1.35$1.83$3.18$191.82$263.18
$250.00$190.00Aug 21$2.65$1.35$4.00$186.00$254.00
$250.00$195.00Aug 21$2.65$1.83$4.48$190.52$254.48
$260.00$200.00Aug 21$1.35$3.20$4.55$195.45$264.55
$260.00$190.00Sep 18$2.83$2.85$5.68$184.32$265.68
$250.00$200.00Aug 21$2.65$3.20$5.85$194.15$255.85
$260.00$210.00Aug 21$1.35$4.75$6.10$203.90$266.10
$260.00$195.00Sep 18$2.83$3.48$6.31$188.69$266.31
$240.00$190.00Aug 21$5.05$1.35$6.40$183.60$246.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 17.52, avg credit $5.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.73$0.2717.52$180.27$194.73
180/185190/200Sep 18$8.95$1.058.52$176.05$198.95
180/185195/200Aug 21$4.33$0.676.46$180.67$199.33
230/240250/260Sep 18$8.50$1.505.67$231.50$258.50
180/185200/210Sep 18$8.30$1.704.88$176.70$208.30
190/195200/210Aug 21$8.23$1.774.65$186.77$208.23
210/220230/240Sep 18$8.15$1.854.41$211.85$238.15
180/185200/210Aug 21$8.13$1.874.35$176.87$208.13
190/195200/210Sep 18$8.03$1.974.08$186.97$208.03
185/190200/210Sep 18$7.65$2.353.26$182.35$207.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.05$9.95199.00
$240.00$250.00$260.00Sep 18$0.27$9.7336.04
$210.00$220.00$230.00Aug 21$0.60$9.4015.67
$210.00$220.00$230.00Sep 18$0.60$9.4015.67
$190.00$200.00$210.00Sep 18$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.24$4.7619.83
$185.00$190.00$195.00Sep 18$0.38$4.6212.16
$210.00$220.00$230.00Sep 18$0.80$9.2011.50
$185.00$190.00$195.00Aug 21$0.46$4.549.87
$220.00$230.00$240.00Sep 18$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.05, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.05$9.95
$240.00$250.001:2Aug 21-$0.25$9.75
$250.00$260.001:2Sep 18-$1.13$8.87
$220.00$230.001:2Aug 21-$2.40$7.60
$240.00$250.001:2Sep 18-$2.56$7.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.75$9.25
$210.00$200.001:2Aug 21-$1.65$8.35
$210.00$200.001:2Sep 18-$1.85$8.15
$220.00$210.001:2Sep 18-$2.40$7.60
$200.00$195.001:2Aug 21-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.85%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$8.600.453.0%3.85%6.88%4811
$230.00Aug 21$6.100.423.0%2.73%5.76%9971.4K
$240.00Sep 18$4.500.337.5%2.02%9.52%2746
$240.00Aug 21$4.100.307.5%1.84%9.34%506248
$250.00Sep 18$2.850.2412.0%1.28%13.26%6479
$250.00Aug 21$1.800.1912.0%0.81%12.79%674318
$260.00Sep 18$0.750.1716.5%0.34%16.80%95

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. 177 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 $120.00 01-15 call last traded $88.00 on 07/31 (now $103.00/$107.50) — try a limit near $103.00. Also watch the $150.00 08-21 call last traded $50.79 on 07/17 (now $71.80/$75.00) — try a limit near $71.80; the $115.00 01-15 call last traded $78.90 on 07/13 (now $107.70/$112.50) — try a limit near $107.70. Most tradeable put: the $250.00 01-15 put last traded $65.40 on 06/03 (now $35.30/$38.80) — try a limit near $37.05.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$11.00$14.20$12.60$6.00 07/31$1.58–$12.90$11.002.5K
$220.00Sep 18$13.40$16.90$15.15$8.30 07/29$2.85–$15.50$13.40217
$220.00Oct 16$15.50$18.90$17.20$12.60 07/29$4.65–$18.35$15.50301
$220.00Jan 15$23.00$26.60$24.80$16.11 07/31$9.40–$25.60$23.0024
$230.00Aug 21$6.10$8.90$7.50$2.35 07/31$0.85–$8.10$6.101.4K
$230.00Sep 18$8.60$11.80$10.20$4.60 07/30$1.83–$10.20$8.6011
$230.00Oct 16$10.60$14.10$12.35$6.50 07/28$2.97–$13.10$10.6094
$230.00Jan 15$18.30$21.80$20.05$10.06 07/27$6.95–$20.35$18.30528
$210.00Aug 21$16.60$20.00$18.30$11.70 07/29$3.13–$19.10$16.60273
$210.00Sep 18$19.00$22.40$20.70$10.92 07/31$4.45–$22.05$19.00215
$210.00Oct 16$21.50$24.80$23.15$17.10 07/29$7.00–$24.25$21.5033
$210.00Jan 15$29.00$32.10$30.55$22.54 07/31$13.25–$31.05$29.0054
$240.00Aug 21$4.10$6.00$5.05$2.02 07/29$0.68–$5.25$4.10248
$240.00Sep 18$4.50$8.50$6.50$2.65 07/31$1.05–$6.90$4.5046
$240.00Oct 16$6.50$10.60$8.55$5.00 07/29$1.88–$9.50$6.50163
$240.00Jan 15$14.30$17.90$16.10$10.50 07/29$5.45–$16.20$14.3046
$200.00Aug 21$24.50$27.60$26.05$15.24 07/31$5.95–$26.55$24.50167
$200.00Sep 18$26.50$29.70$28.10$13.60 07/27$7.80–$28.65$26.5014
$200.00Oct 16$28.50$31.80$30.15$20.28 07/28$10.00–$31.00$28.507
$200.00Jan 15$35.00$38.40$36.70$26.50 07/28$16.85–$37.20$35.0082
$250.00Aug 21$1.80$3.50$2.65$1.45 07/31$0.45–$3.50$1.80318
$250.00Sep 18$2.85$6.20$4.53$1.60 07/28$0.68–$5.05$2.85479
$250.00Jan 15$10.80$14.00$12.40$8.70 07/29$4.00–$12.60$10.80134
$250.00Oct 16$4.00$8.10$6.05--$6.05–$6.05—$4.0013
$195.00Aug 21$28.40$31.60$30.00$17.54 07/28$7.45–$31.10$28.4050
$195.00Sep 18$30.00$33.30$31.65$13.00 07/27$10.00–$32.45$30.007
$195.00Oct 16$32.30$35.80$34.05$22.10 07/28$12.55–$34.70$32.302
$195.00Jan 15$38.50$41.70$40.10$23.55 07/13$18.85–$40.55$38.502
$190.00Aug 21$32.70$36.00$34.35$16.80 07/27$10.20–$35.25$32.70158
$190.00Sep 18$34.50$37.80$36.15$23.30 07/28$12.25–$36.70$34.5058
$190.00Oct 16$36.20$39.70$37.95$21.80 07/16$15.30–$38.75$36.202
$190.00Jan 15$42.00$45.20$43.60$25.70 07/15$21.65–$43.85$42.006
$260.00Aug 21$0.00$2.70$1.35$0.45 07/28$0.43–$1.73$0.4519
$260.00Sep 18$0.75$4.90$2.83$1.05 07/09$0.65–$3.40$1.055
$260.00Oct 16$2.45$4.90$3.68$2.10 07/10$0.85–$4.30$2.4528
$260.00Jan 15$8.40$11.40$9.90$5.60 07/30$3.10–$10.10$8.4034
$185.00Aug 21$37.60$40.80$39.20$24.70 07/28$12.80–$40.30$37.6019
$185.00Jan 15$46.00$49.10$47.55$28.80 06/05$23.85–$47.75$46.0037
$180.00Aug 21$42.20$45.40$43.80$24.48 07/17$16.25–$44.80$42.209
$180.00Sep 18$43.30$46.50$44.90$22.50 06/04$18.55–$45.90$43.303
$180.00Jan 15$49.60$52.60$51.10$32.50 07/17$26.65–$51.60$49.609
$180.00Oct 16$44.50$49.00$46.75--$46.75–$46.75—$44.502
$270.00Aug 21$0.30$1.05$0.68$1.50 07/06$0.40–$1.40$0.687
$270.00Oct 16$1.00$3.00$2.00$3.00 07/06$0.70–$3.28$2.00164
$270.00Jan 15$6.20$9.50$7.85$4.80 07/29$2.17–$7.95$6.20522
$270.00Sep 18$0.40$3.20$1.80--$1.80–$1.80—$0.401
$170.00Aug 21$52.00$55.10$53.55$33.00 07/17$24.00–$54.65$52.00--
$170.00Jan 15$57.50$62.30$59.90$39.20 07/13$33.00–$59.90$57.502
$170.00Oct 16$53.80$57.10$55.45--$55.45–$55.45—$53.8020
$280.00Jan 15$6.20$7.80$7.00$2.15 07/20$1.95–$7.00$6.20139
$280.00Sep 18$0.20$2.40$1.30--$1.30–$1.30—$0.202
$280.00Oct 16$0.75$4.10$2.42--$2.42–$2.42—$0.7510
$165.00Sep 18$57.30$60.60$58.95$40.42 06/25$30.05–$59.65$57.301
$165.00Jan 15$61.50$66.30$63.90$46.00 07/16$36.80–$63.90$61.504
$160.00Aug 21$61.50$66.00$63.75$43.50 06/25$33.30–$64.60$61.501
$160.00Sep 18$61.80$66.50$64.15$47.00 07/31$34.35–$64.90$61.801
$160.00Oct 16$63.10$66.30$64.70$41.15 07/13$35.70–$65.65$63.101
$160.00Jan 15$66.00$70.90$68.45$48.90 06/25$40.85–$68.70$66.004
$290.00Aug 21$0.00$5.00$2.50$0.45 07/06$0.10–$2.50$0.452
$290.00Jan 15$3.10$6.40$4.75$3.72 07/06$1.05–$4.95$3.7221
$290.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--1
$155.00Aug 21$66.70$70.00$68.35$51.50 07/31$37.85–$69.40$66.701
$155.00Jan 15$70.50$75.00$72.75--$72.75–$72.75—$70.504
$150.00Aug 21$71.80$75.00$73.40$50.79 07/17$42.65–$74.35$71.802
$150.00Oct 16$72.30$77.00$74.65$57.50 07/31$44.40–$75.30$72.301
$150.00Jan 15$75.00$79.50$77.25$54.65 07/13$48.55–$77.75$75.003
$150.00Sep 18$71.50$76.50$74.00--$74.00–$74.00—$71.5012
$300.00Jan 15$2.05$5.00$3.53$1.40 06/22$1.25–$3.85$2.0581
$300.00Oct 16$0.00$4.00$2.00--$2.00–$2.00—--1
$140.00Jan 15$84.10$89.00$86.55$66.00 07/16$56.90–$87.00$84.103
$310.00Jan 15$0.50$4.90$2.70$1.24 06/09$0.93–$3.20$1.2439
$310.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--1
$135.00Oct 16$87.00$91.50$89.25$72.00 07/31$58.25–$89.55$87.001
$130.00Jan 15$93.50$98.00$95.75$78.50 07/31$65.65–$96.35$93.501
$320.00Jan 15$0.00$4.90$2.45$1.60 06/25$0.65–$2.58$1.6039
$125.00Jan 15$98.00$102.90$100.45$76.60 07/13$70.10–$101.15$98.002
$120.00Jan 15$103.00$107.50$105.25$88.00 07/31$74.70–$105.85$103.001
$330.00Jan 15$0.00$5.00$2.50--$2.50–$2.50—--6
$115.00Jan 15$107.70$112.50$110.10$78.90 07/13$79.40–$110.75$107.701
$340.00Jan 15$0.05$3.60$1.83--$1.83–$1.83—$0.054
$105.00Jan 15$117.50$122.00$119.75$90.50 06/12$88.80–$120.20$117.50--
$350.00Jan 15$0.00$5.00$2.50--$2.50–$2.50—--26
$360.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--1
$360.00Jan 15$0.00$5.00$2.50--$2.50–$2.50—--3
$370.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--3
$370.00Jan 15$0.00$5.00$2.50--$2.50–$2.50—--53
$380.00Jan 15$0.00$5.00$2.50$0.15 07/20$0.88–$2.50$0.1568
$380.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--2
$390.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--5
$400.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--2
$410.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--4
$420.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--4
$430.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--4
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$7.50$10.00$8.75$15.19 07/30$8.75–$30.05$8.7525
$220.00Sep 18$9.50$13.10$11.30$27.70 07/21$11.30–$30.95$11.30120
$220.00Oct 16$11.50$14.70$13.10$20.00 07/30$13.10–$31.75$13.1085
$220.00Jan 15$17.00$20.80$18.90$21.14 07/06$18.50–$35.30$18.902.2K
$230.00Aug 21$13.00$15.40$14.20$29.40 07/27$14.20–$39.45$14.204
$230.00Sep 18$14.80$18.30$16.55--$16.55–$16.55—$14.8036
$230.00Oct 16$16.70$20.30$18.50--$18.50–$18.50—$16.701
$230.00Jan 15$22.10$26.20$24.15--$24.15–$24.15—$22.1019
$210.00Aug 21$3.50$6.00$4.75$8.90 07/31$4.75–$21.55$4.75404
$210.00Sep 18$5.90$7.80$6.85$12.63 07/31$6.85–$22.90$6.8517
$210.00Oct 16$7.20$11.20$9.20$15.00 07/30$9.10–$24.15$9.2040
$210.00Jan 15$13.20$16.40$14.80$17.59 07/29$14.10–$28.50$14.8056
$240.00Sep 18$21.70$25.00$23.35$34.10 07/28$23.05–$49.25$23.351
$240.00Oct 16$23.20$26.50$24.85$45.20 06/15$24.55–$49.45$24.852
$240.00Jan 15$28.40$32.20$30.30$47.60 06/15$29.55–$51.75$30.3050
$200.00Aug 21$1.50$4.90$3.20$5.01 07/31$2.23–$14.05$3.20794
$200.00Sep 18$3.40$5.30$4.35$8.13 07/31$4.05–$15.60$4.3524
$200.00Oct 16$4.00$8.10$6.05$9.40 07/31$5.75–$17.90$6.05150
$200.00Jan 15$9.90$11.40$10.65$13.20 07/29$10.55–$22.35$10.65253
$250.00Jan 15$35.30$38.80$37.05$65.40 06/03$36.15–$60.75$37.0539
$195.00Aug 21$1.65$2.00$1.83$3.80 07/31$1.58–$10.80$1.83927
$195.00Sep 18$1.45$5.50$3.48$4.91 07/29$3.20–$12.65$3.48562
$195.00Oct 16$2.75$6.90$4.83$12.90 07/22$4.83–$15.15$4.8319
$195.00Jan 15$7.50$9.80$8.65$20.70 07/23$8.65–$19.65$8.65121
$190.00Aug 21$0.95$1.75$1.35$2.55 07/31$1.05–$8.20$1.35662
$190.00Sep 18$1.10$4.60$2.85$4.70 07/28$2.42–$10.20$2.8547
$190.00Oct 16$1.85$5.80$3.83$6.33 07/28$3.75–$12.50$3.8316
$190.00Jan 15$6.00$10.20$8.10$18.00 07/23$7.70–$17.05$8.1093
$260.00Jan 15$43.10$46.00$44.55--$44.55–$44.55—$43.1049
$185.00Aug 21$0.50$2.15$1.33$1.85 07/31$1.10–$6.25$1.3374
$185.00Sep 18$1.30$3.90$2.60$3.01 07/29$2.07–$8.15$2.60556
$185.00Oct 16$0.50$4.90$2.70$8.00 07/15$2.70–$9.90$2.70166
$185.00Jan 15$5.20$9.00$7.10$15.80 07/23$6.65–$15.15$7.1030
$180.00Aug 21$0.50$1.40$0.95$1.45 07/31$0.85–$4.80$0.95218
$180.00Sep 18$0.80$2.60$1.70$2.53 07/30$1.48–$6.10$1.701.1K
$180.00Oct 16$0.00$4.90$2.45$7.10 07/20$2.45–$8.30$2.45126
$180.00Jan 15$4.10$7.40$5.75$11.10 07/20$4.80–$12.65$5.7525
$270.00Oct 16$47.60$50.80$49.20$76.50 07/14$48.40–$78.25$49.20--
$270.00Jan 15$50.90$54.00$52.45--$52.45–$52.45—$50.90529
$175.00Aug 21$0.25$0.70$0.48$1.68 07/29$0.48–$3.60$0.48233
$175.00Sep 18$0.20$3.10$1.65$3.03 07/27$1.53–$4.85$1.6514
$175.00Jan 15$2.55$7.40$4.97$10.50 07/22$4.90–$10.75$4.9765
$175.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--12
$170.00Aug 21$0.15$0.70$0.43$1.48 07/31$0.43–$2.47$0.4335
$170.00Sep 18$0.00$2.85$1.43$1.20 07/29$0.88–$3.70$1.203
$170.00Oct 16$0.60$3.20$1.90$2.50 07/28$1.75–$5.05$1.9043
$170.00Jan 15$1.65$6.50$4.08$9.50 07/23$3.83–$9.25$4.0830
$165.00Aug 21$0.00$1.75$0.88$0.38 07/31$0.48–$2.03$0.3810
$165.00Sep 18$0.00$2.65$1.33$1.00 07/28$0.98–$2.95$1.009
$165.00Oct 16$0.35$1.85$1.10$2.94 07/27$1.10–$4.45$1.104
$165.00Jan 15$1.00$4.90$2.95$8.29 06/23$2.95–$7.65$2.953
$160.00Aug 21$0.00$2.50$1.25$0.53 07/31$0.18–$1.78$0.5313
$160.00Sep 18$0.00$2.85$1.43$1.15 07/27$0.78–$2.45$1.158
$160.00Jan 15$0.50$5.00$2.75$5.50 07/13$2.75–$6.95$2.757
$290.00Jan 15$68.70$71.50$70.10--$70.10–$70.10—$68.7016
$155.00Aug 21$0.00$1.55$0.78$1.13 07/29$0.40–$1.45$0.783
$155.00Sep 18$0.00$2.85$1.43$1.24 07/22$0.58–$2.10$1.245
$155.00Oct 16$0.00$4.50$2.25$0.90 07/31$0.83–$2.60$0.905
$155.00Jan 15$0.00$5.00$2.50$3.00 07/31$2.28–$5.35$2.503
$150.00Aug 21$0.00$0.20$0.10$0.40 07/13$0.10–$1.27$0.104
$150.00Sep 18$0.00$2.75$1.38$0.85 07/13$0.55–$1.65$0.854
$150.00Jan 15$0.00$5.00$2.50$3.56 07/27$1.80–$4.68$2.5019
$150.00Oct 16$0.00$4.00$2.00--$2.00–$2.00—--2
$300.00Jan 15$77.90$80.00$78.95--$78.95–$78.95—$77.905
$145.00Sep 18$0.00$2.50$1.25$0.70 06/25$0.45–$1.50$0.702
$145.00Jan 15$0.00$5.00$2.50$2.57 07/10$1.63–$3.58$2.506
$145.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--4
$140.00Sep 18$0.00$2.45$1.23$0.92 06/17$0.33–$1.33$0.924
$140.00Oct 16$0.00$2.55$1.27$1.97 06/08$0.63–$1.55$1.271
$140.00Jan 15$0.00$3.40$1.70$2.50 07/13$1.58–$3.28$1.7023
$135.00Aug 21$0.00$2.25$1.13$0.21 07/22$0.30–$1.13$0.211
$135.00Sep 18$0.00$2.25$1.13$0.62 06/17$0.40–$1.27$0.625
$135.00Jan 15$0.00$3.20$1.60$2.00 07/13$1.30–$2.50$1.6019
$135.00Oct 16$0.00$2.45$1.23--$1.23–$1.23—--1
$130.00Aug 21$0.00$2.20$1.10$0.65 06/04$0.38–$1.15$0.651
$130.00Oct 16$0.00$2.40$1.20$1.45 06/08$0.45–$1.35$1.202
$130.00Jan 15$0.00$3.10$1.55--$1.55–$1.55—--6
$125.00Jan 15$0.00$2.95$1.48$0.81 07/29$0.80–$1.80$0.8112
$125.00Oct 16$0.00$2.40$1.20--$1.20–$1.20—--14
$120.00Jan 15$0.00$1.70$0.85$0.90 07/13$0.78–$1.13$0.8515
$115.00Jan 15$0.05$2.55$1.30--$1.30–$1.30—$0.053
$110.00Jan 15$0.00$2.55$1.27--$1.27–$1.27—--8
$105.00Jan 15$0.20$2.10$1.15$0.60 06/24$0.90–$1.25$0.6012
$380.00Oct 16$154.00$159.00$156.50$174.00 07/09$156.05–$188.25$156.50--

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 3,793
Total Puts 2,273
Put/Call Ratio 0.60
Net Difference 1,520

Prior's Put/Call Breakdown

Total Calls 1,378
Total Puts 894
Put/Call Ratio 0.65
Net Difference 484

Prior 7-Day Put/Call Summary

Total Calls 5,751
Total Puts 1,839
Average Put/Call Ratio 0.98
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