Tour v290
RNG
RINGCENTRAL INC A
$40.01 -2.39%
$40.05 (+0.10%)🌙
as of 07/02 06:56 PM
(7/1 18:56) ◀
|
Thursday, July 2, 2026 (6:56pm)
January 2026
|
▶ (7/6 18:55)
◀ 7/2 18:56 ▶

Option Volume

Detail
ℹ
Current (07/02) 179
Calls: 63 (35%)
Puts: 116 (65%)
Prior (07/01) 577
Calls: 342 (59%)
Puts: 235 (41%)
Current vs Prior -68.98%
Calls: -81.58% (Calls)
Puts: -50.64% (Puts)
Prior 7-Day Total 3,541
Calls: 2,521 (71%)
Puts: 1,020 (29%)
Prior 7-Day Average 505
Calls: 360 (71%)
Puts: 145 (29%)
Current vs Prior 7-Day Avg -64.61%
Calls: -82.51%
Puts: -20.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $34.9K
Calls: $20.8K (60%)
Puts: $14.1K (40%)
Prior (07/01) $160.5K
Calls: $124.0K (77%)
Puts: $36.5K (23%)
Current vs Prior -78.23%
Calls: -83.21%
Puts: -61.27%
Prior 7-Day Total $641.3K
Calls: $455.5K (71%)
Puts: $185.8K (29%)
Prior 7-Day Average $91.6K
Calls: $65.1K (71%)
Puts: $26.5K (29%)
Current vs Prior 7-Day Avg -61.86%
Calls: -68.01%
Puts: -46.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.84
Prior (07/01) 0.69
Current vs Prior +167.96%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +244.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 907
Calls: 787 (87%)
Puts: 120 (13%)
Prior (07/01) 5,640
Calls: 3,464 (61%)
Puts: 2,176 (39%)
Current vs Prior -83.92%
Prior 7-Day Total 18,421
Calls: 12,384 (71%)
Puts: 4,977 (29%)
Prior 7-Day Average 2,631
Calls: 1,769 (71%)
Puts: 711 (29%)
Current vs Prior 7-Day Avg -65.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 4.07% | 8.20%10.57% | 20.62%
Prior 4.54% | 8.56%-- | --
Current vs Prior +80.66% | +23.46%-- | --
Prior 7-Day Avg 5.93% | 9.02%-- | --
Current vs 7-Day Avg +38.16% | +17.25%-- | --
Prior 7-Day Eod 4.54% | 8.56%-- | --
Current vs 7-Day Eod +80.66% | +23.46%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Prior 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 36.84% | 25.95%
Calls: 40.36% | 27.92%
Puts: 39.36% | 27.38%
Current vs 7-Day Avg -49.29% | -39.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 69% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 168% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 6 found (avg delta 0.67, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 26.709.10$7.9030.4%10.88--
$38.00Jul 21.804.00$2.9075.9%10.7734
$38.50Jul 101.952.45$2.2022.7%10.71--
$40.00Jul 171.652.05$1.8521.6%20.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 101.552.25$1.9036.8%20.59--
$41.00Jul 241.803.20$2.5056.0%30.553

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 106, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 100.701.20$0.9552.6%50.415
$44.00Jul 310.652.05$1.35103.7%50.32--
$40.00Jul 20.001.30$0.65200.0%40.49179
$44.00Jul 100.200.40$0.3066.7%30.16--
$41.00Jul 241.052.15$1.6068.7%30.453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 170.851.15$1.0030.0%80.31--
$34.00Jul 240.100.80$0.45155.6%80.13--
$35.00Jul 240.200.95$0.57131.6%80.172
$36.00Jul 240.301.20$0.75120.0%60.21--
$37.00Jul 240.451.55$1.00110.0%60.27--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 120.5%, max 848.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 2Jul 24493.0%52.0%848.1%414
$40.00Jul 2Jul 17157.0%58.0%170.7%6179
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Jul 10Jul 2470.0%59.0%18.6%716
$35.00Jul 10Jul 2470.0%61.0%14.8%123
$37.00Jul 10Jul 2464.0%57.0%12.3%9--
$41.00Jul 10Jul 2456.0%52.0%7.7%53
$34.00Jul 24Jul 3164.0%60.0%6.7%142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 9.00, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$45.00Jul 10$0.12$0.88$0.127.33$44.12
$42.00$44.00Jul 10$0.30$1.70$0.305.67$42.30
$41.00$42.00Jul 10$0.35$0.65$0.351.86$41.35
$40.00$41.00Jul 2$0.42$0.58$0.421.38$40.42
$38.50$41.00Jul 10$1.25$1.25$1.251.00$39.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$36.00Jul 10$0.10$0.90$0.109.00$36.90
$36.00$35.00Jul 10$0.12$0.88$0.127.33$35.88
$35.00$34.00Jul 24$0.12$0.88$0.127.33$34.88
$36.00$35.00Jul 24$0.18$0.82$0.184.56$35.82
$37.00$36.00Jul 24$0.25$0.75$0.253.00$36.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.03, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.50$41.00Jul 10$1.25$1.25$1.251.00$39.75
$40.00$41.00Jul 2$0.42$0.42$0.580.72$40.42
$41.00$42.00Jul 10$0.35$0.35$0.650.54$41.35
$42.00$44.00Jul 10$0.30$0.30$1.700.18$42.30
$44.00$45.00Jul 10$0.12$0.12$0.880.14$44.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Jul 10$0.67$0.67$0.332.03$40.33
$39.00$38.50Jul 10$0.25$0.25$0.251.00$38.75
$40.00$39.00Jul 10$0.38$0.38$0.620.61$39.62
$41.00$37.00Jul 24$1.50$1.50$2.500.60$39.50
$38.00$37.50Jul 10$0.15$0.15$0.350.43$37.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.58, cheapest $0.12)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 2Jul 10$0.72493.0%56.0%
$44.00Jul 10Jul 31$1.0561.0%62.0%
$40.00Jul 2Jul 17$1.20157.0%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 24Jul 31$0.1264.0%60.0%
$37.00Jul 10Jul 17$0.3364.0%59.0%
$35.00Jul 10Jul 24$0.3970.0%61.0%
$36.00Jul 10Jul 24$0.4570.0%59.0%
$38.00Jul 10Jul 17$0.4559.0%57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.00% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.50Jul 10$2.20$0.60$2.80$35.70$41.307.00%
$41.00Jul 10$0.95$1.90$2.85$38.15$43.857.12%
$41.00Jul 24$1.60$2.50$4.10$36.90$45.1010.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.45% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$37.50Jul 10$0.18$0.40$0.58$36.92$45.58
$44.00$37.50Jul 10$0.30$0.40$0.70$36.80$44.70
$45.00$38.00Jul 10$0.18$0.55$0.73$37.27$45.73
$45.00$38.50Jul 10$0.18$0.60$0.78$37.72$45.78
$44.00$38.00Jul 10$0.30$0.55$0.85$37.15$44.85
$44.00$38.50Jul 10$0.30$0.60$0.90$37.60$44.90
$42.00$37.50Jul 10$0.60$0.40$1.00$36.50$43.00
$45.00$39.00Jul 10$0.18$0.85$1.03$37.97$46.03
$42.00$38.00Jul 10$0.60$0.55$1.15$36.85$43.15
$44.00$39.00Jul 10$0.30$0.85$1.15$37.85$45.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.76, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4144/45Jul 10$0.79$0.213.76$40.21$44.79
39/4041/42Jul 10$0.73$0.272.70$39.27$41.73
38/3941/42Jul 10$0.60$0.401.50$38.40$41.60
38/3838/41Jul 10$1.40$1.101.27$36.60$39.90
35/3638/41Jul 10$1.37$1.131.21$34.63$39.87
36/3738/41Jul 10$1.35$1.151.17$35.65$39.85
38/3841/42Jul 10$0.50$0.501.00$37.50$41.50
39/4044/45Jul 10$0.50$0.501.00$39.50$44.50
40/4142/44Jul 10$0.97$1.030.94$40.03$42.97
35/3641/42Jul 10$0.47$0.530.89$35.53$41.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.06)

CALLS (0)
No calls found
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$34.00$35.00$36.00Jul 24$0.06$0.9415.67
$35.00$36.00$37.00Jul 24$0.07$0.9313.29
$39.00$40.00$41.00Jul 10$0.29$0.712.45
$37.00$37.50$38.00Jul 10$0.15$0.352.33
$38.00$38.50$39.00Jul 10$0.20$0.301.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $--, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Jul 10$0.00$2.00
$44.00$45.001:2Jul 10-$0.06$0.94
$41.00$42.001:2Jul 10-$0.25$0.75
$33.00$38.001:2Jul 2$2.10$2.90
$38.50$41.001:2Jul 10$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$35.001:2Jul 10-$0.06$0.94
$37.00$36.001:2Jul 10-$0.20$0.80
$35.00$34.001:2Jul 24-$0.33$0.67
$36.00$35.001:2Jul 24-$0.39$0.61
$38.00$37.001:2Jul 17-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.62%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Jul 24$1.050.452.5%2.62%5.10%33
$41.00Jul 10$0.700.412.5%1.75%4.22%55
$44.00Jul 31$0.650.3210.0%1.62%11.60%5--
$42.00Jul 10$0.350.305.0%0.87%5.85%2--
$44.00Jul 10$0.200.1610.0%0.50%10.47%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. 183 contracts (avg 962 vol/day, 183 traded recently)

RNG averages only 962 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 $30.00 01-15 call last traded $13.78 on 07/02 (now $12.90/$14.50) — try a limit near $13.70. Also watch the $30.00 01-21 call last traded $17.93 on 07/02 (now $16.80/$19.10) — try a limit near $17.93; the $45.00 10-16 call last traded $4.50 on 07/02 (now $3.50/$4.40) — try a limit near $3.95. Most tradeable put: the $40.00 07-10 put last traded $0.95 on 07/02 (now $1.05/$1.40) — try a limit near $1.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 10$1.10$1.65$1.38$2.15 07/01$0.43–$4.40$1.38--
$40.00Jul 17$1.65$2.05$1.85$2.20 07/02$0.53–$4.85$1.85--
$40.00Jul 24$1.30$3.40$2.35$2.70 07/01$0.75–$5.65$2.35--
$40.00Aug 21$4.10$4.60$4.35$4.94 07/01$2.03–$4.80$4.35--
$40.00Oct 16$5.20$6.80$6.00$6.90 07/01$3.10–$8.15$6.00--
$40.00Jan 15$7.50$9.20$8.35$8.47 07/02$4.85–$9.85$8.35--
$40.00Jan 21$10.90$15.40$13.15$12.40 06/11$9.55–$15.20$12.40--
$41.00Jul 10$0.70$1.20$0.95$1.31 07/02$0.30–$4.00$0.955
$41.00Jul 17$1.35$1.60$1.48$2.10 07/01$0.50–$2.08$1.48--
$41.00Jul 24$1.05$2.15$1.60$2.21 07/02$0.57–$4.90$1.603
$41.00Jul 31$0.90$4.10$2.50$3.15 07/01$0.65–$2.72$2.50--
$39.00Jul 17$2.10$2.60$2.35$0.92 06/26$0.68–$3.20$2.10--
$39.00Jul 31$2.55$4.10$3.33$3.30 06/29$1.05–$3.85$3.30--
$38.50Jul 10$1.95$2.45$2.20$2.75 07/02$0.55–$3.22$2.20--
$38.50Jul 17$2.65$3.00$2.83$0.95 06/25$0.77–$4.05$2.65--
$42.00Jul 10$0.35$0.85$0.60$0.85 07/02$0.28–$3.43$0.60--
$42.00Jul 17$0.80$1.25$1.02$1.68 07/01$0.40–$1.65$1.02--
$42.00Jul 31$0.30$4.30$2.30$2.15 06/16$0.55–$2.42$2.15--
$38.00Jul 10$1.70$3.70$2.70$2.05 06/30$0.65–$6.00$2.05--
$38.00Jul 17$2.80$3.30$3.05$2.24 06/30$0.90–$4.15$2.80--
$38.00Jul 24$3.30$3.80$3.55$2.70 06/29$1.20–$6.45$3.30--
$37.50Jul 10$2.80$4.20$3.50$2.35 06/30$0.75–$4.00$2.80--
$37.50Jul 17$3.20$4.70$3.95$0.95 06/22$1.15–$4.70$3.20--
$43.00Jul 10$0.20$0.65$0.43$0.24 06/26$0.30–$2.95$0.24--
$43.00Jul 17$0.70$0.95$0.83$1.30 07/01$0.35–$1.30$0.83--
$43.00Jul 31$0.85$2.35$1.60$1.38 06/29$0.48–$2.20$1.38--
$37.00Jul 10$2.40$4.40$3.40$2.50 06/30$0.83–$6.35$2.50--
$37.00Jul 17$2.50$5.10$3.80$4.00 06/29$1.20–$5.35$3.80--
$37.00Jul 24$3.40$5.20$4.30$3.50 06/30$1.43–$7.15$3.50--
$37.00Jul 31$3.60$5.40$4.50$2.33 06/26$1.63–$5.30$3.60--
$44.00Jul 10$0.20$0.40$0.30$0.30 07/02$0.20–$2.53$0.30--
$44.00Jul 17$0.30$0.80$0.55$0.24 06/22$0.23–$1.00$0.30--
$44.00Jul 24$0.45$1.50$0.98$3.80 06/05$0.33–$3.38$0.98--
$44.00Jul 31$0.65$2.05$1.35$1.44 07/02$0.43–$1.85$1.35--
$44.00Aug 7$1.65$2.95$2.30$2.02 06/29$1.60–$2.68$2.02--
$36.00Jul 10$3.50$5.50$4.50$1.59 06/23$1.13–$7.05$3.50--
$36.00Jul 17$3.30$5.90$4.60$1.95 06/26$1.53–$5.60$3.30--
$36.00Jul 24$4.70$6.00$5.35$1.62 06/22$1.78–$7.85$4.70--
$36.00Jul 31$4.30$6.30$5.30$4.24 06/29$1.98–$6.00$4.30--
$45.00Jul 10$0.05$0.30$0.18$0.21 07/02$0.18–$2.17$0.18--
$45.00Jul 17$0.35$0.60$0.48$0.95 07/01$0.20–$2.70$0.48--
$45.00Jul 31$0.45$1.75$1.10$1.50 07/01$0.38–$1.70$1.10--
$45.00Aug 7$1.40$2.65$2.03$1.72 06/29$1.55–$2.30$1.72--
$45.00Aug 21$1.75$2.75$2.25$2.62 07/02$1.13–$3.00$2.25--
$45.00Oct 16$3.50$4.40$3.95$4.50 07/02$1.98–$5.95$3.95280
$45.00Jan 15$5.60$6.60$6.10$6.90 07/01$3.55–$7.70$6.10--
$45.00Jan 21$9.00$13.00$11.00$13.30 06/05$8.30–$13.30$11.00--
$35.00Jul 10$4.60$6.40$5.50$1.85 06/25$1.50–$7.85$4.60--
$35.00Jul 17$5.20$6.80$6.00$7.00 07/01$1.90–$8.40$6.00--
$35.00Jul 24$5.00$6.60$5.80$5.10 06/29$2.15–$8.65$5.10--
$35.00Aug 21$6.90$7.80$7.35$7.46 07/02$3.75–$8.15$7.35--
$35.00Oct 16$8.00$9.40$8.70$9.28 07/02$4.90–$10.55$8.70--
$35.00Jan 15$9.90$11.70$10.80$7.30 06/25$6.75–$12.30$9.90--
$35.00Jan 21$14.40$17.20$15.80$11.92 06/23$10.95–$16.75$14.40--
$46.00Jul 24$0.10$1.05$0.58$0.69 06/17$0.33–$3.10$0.58--
$34.00Jul 10$5.50$7.90$6.70$2.25 06/25$1.98–$8.70$5.50--
$34.00Jul 17$5.00$8.40$6.70$2.80 06/23$2.40–$7.45$5.00--
$47.00Jul 24$0.05$0.90$0.48$0.45 06/30$0.35–$2.40$0.45--
$33.00Jul 17$6.60$8.70$7.65$6.40 06/29$2.93–$8.70$6.60--
$48.00Jul 10$0.00$0.70$0.35$4.50 06/01$0.25–$1.50$0.35--
$48.00Jul 24$0.05$0.80$0.43$0.42 06/26$0.33–$2.40$0.42--
$32.00Jul 10$6.40$10.20$8.30$3.20 06/22$3.30–$10.50$6.40--
$49.00Jul 24$0.00$0.80$0.40$0.39 06/26$0.15–$1.85$0.39--
$50.00Jul 17$0.00$0.20$0.10$0.20 07/01$0.10–$1.38$0.10--
$50.00Jul 24$0.00$0.70$0.35$0.49 06/11$0.35–$1.78$0.35--
$50.00Jul 31$0.05$0.90$0.48$0.50 07/01$0.38–$1.45$0.48--
$50.00Aug 21$1.00$1.65$1.33$1.55 07/02$0.60–$1.70$1.33--
$50.00Oct 16$2.30$3.00$2.65$2.76 07/02$1.27–$4.10$2.65--
$50.00Jan 15$3.70$5.10$4.40$4.66 07/02$2.73–$6.15$4.40169
$50.00Jan 21$9.00$11.80$10.40$7.38 06/18$7.05–$11.60$9.00--
$30.00Jul 17$8.60$12.20$10.40$4.65 06/22$5.15–$12.40$8.60--
$30.00Oct 16$11.50$13.10$12.30$15.40 06/04$7.40–$14.05$12.30--
$30.00Jan 15$12.90$14.50$13.70$13.78 07/02$9.00–$15.30$13.7064
$30.00Jan 21$16.80$19.10$17.95$17.93 07/02$13.45–$19.80$17.9342
$55.00Jul 10$0.00$0.75$0.38$2.30 06/01$0.38–$0.53$0.38--
$55.00Jul 17$0.00$0.75$0.38$0.30 06/30$0.10–$0.75$0.30--
$55.00Aug 21$0.45$1.00$0.73$0.92 07/01$0.38–$1.20$0.73--
$55.00Oct 16$1.55$2.00$1.78$1.78 07/02$0.88–$3.18$1.78--
$55.00Jan 15$3.10$4.00$3.55$6.20 06/04$2.05–$5.00$3.55--
$55.00Jan 21$6.00$9.90$7.95$6.50 06/25$6.35–$10.70$6.50--
$25.00Jan 15$15.60$18.10$16.85$13.89 06/18$11.95–$19.05$15.60--
$25.00Jan 21$17.50$22.50$20.00$16.74 06/26$15.85–$22.60$17.50--
$22.50Oct 16$17.30$20.10$18.70$12.10 06/22$12.75–$20.15$17.30--
$60.00Jul 17$0.00$0.75$0.38$0.20 06/09$0.35–$0.48$0.20--
$60.00Oct 16$0.95$1.50$1.23$0.62 06/25$0.63–$2.45$0.95--
$60.00Jan 15$2.45$3.10$2.78$2.35 06/29$1.48–$4.10$2.45--
$60.00Jan 21$5.00$8.70$6.85$9.00 06/05$5.15–$9.35$6.85--
$20.00Jan 21$22.70$25.40$24.05$25.10 06/08$18.55–$26.20$24.05--
$17.50Jul 17$21.50$24.60$23.05$20.28 06/17$16.75–$24.40$21.50--
$17.50Jan 21$24.40$27.20$25.80$34.50 06/01$20.00–$27.25$25.80--
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.48$0.38--
$65.00Oct 16$0.55$1.10$0.83$0.70 06/16$0.38–$1.65$0.70--
$65.00Jan 15$1.85$2.65$2.25$2.00 06/29$1.18–$3.30$2.00--
$65.00Jan 21$4.10$9.00$6.55$9.20 06/04$4.30–$7.90$6.55--
$15.00Jul 17$24.40$27.10$25.75$22.77 06/17$19.25–$27.20$24.40--
$15.00Jan 15$24.80$27.50$26.15$21.00 06/18$19.90–$27.55$24.80--
$70.00Jul 17$0.00$0.75$0.38$0.24 06/03$0.13–$0.43$0.24--
$70.00Oct 16$0.40$0.85$0.63$0.60 07/01$0.30–$1.18$0.60--
$70.00Jan 15$1.35$1.95$1.65$1.80 07/01$0.85–$2.50$1.65--
$70.00Jan 21$4.90$6.90$5.90$5.53 06/30$3.88–$7.25$5.53--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 10$1.05$1.40$1.23$0.95 07/02$1.00–$6.15$1.052
$40.00Jul 17$1.70$2.00$1.85$1.85 07/01$1.53–$6.05$1.85--
$40.00Jul 24$1.45$3.10$2.28$5.60 06/24$1.80–$6.15$2.28--
$40.00Aug 7$2.50$4.50$3.50$4.60 06/30$3.05–$6.50$3.50--
$40.00Aug 21$3.50$4.30$3.90$4.10 07/01$3.60–$7.60$3.90--
$40.00Oct 16$4.70$6.10$5.40$6.10 06/29$5.10–$8.20$5.40--
$40.00Jan 15$6.40$7.70$7.05$5.70 06/02$6.80–$9.65$6.40--
$41.00Jul 10$1.55$2.25$1.90$1.23 07/02$1.43–$6.90$1.55--
$41.00Jul 24$1.80$3.20$2.50$2.45 07/02$2.13–$7.10$2.453
$39.00Jul 10$0.55$1.15$0.85$0.60 07/02$0.75–$5.30$0.601
$39.00Jul 17$1.20$1.55$1.38$2.10 06/29$1.17–$5.50$1.38--
$38.50Jul 10$0.40$0.80$0.60$0.40 07/02$0.53–$4.70$0.40--
$38.50Jul 17$0.80$1.30$1.05$0.92 07/02$0.98–$4.60$0.92--
$42.00Jul 10$1.65$2.70$2.17$7.20 06/24$2.10–$7.90$2.17--
$38.00Jul 10$0.30$0.80$0.55$0.45 07/02$0.48–$3.90$0.45--
$38.00Jul 17$0.85$1.15$1.00$0.73 07/02$0.85–$4.20$0.85--
$38.00Jul 31$0.05$3.70$1.88$4.67 06/18$1.33–$4.75$1.88--
$37.50Jul 10$0.15$0.65$0.40$0.23 07/02$0.33–$3.60$0.23--
$43.00Jul 10$2.65$3.50$3.08$2.40 07/01$2.75–$8.85$2.65--
$37.00Jul 10$0.10$0.70$0.40$0.27 07/02$0.30–$3.18$0.27--
$37.00Jul 17$0.60$0.85$0.73$0.45 07/02$0.65–$3.50$0.60--
$37.00Jul 24$0.45$1.55$1.00$0.80 07/02$0.98–$3.80$0.80--
$36.00Jul 10$0.05$0.55$0.30$0.16 07/02$0.30–$2.50$0.1616
$36.00Jul 17$0.40$0.65$0.53$0.80 06/29$0.50–$2.88$0.53--
$36.00Jul 24$0.30$1.20$0.75$0.58 07/02$0.50–$3.15$0.58--
$45.00Jul 17$4.10$6.40$5.25$6.60 06/29$4.50–$10.95$5.25--
$45.00Oct 16$7.60$8.60$8.10$7.80 07/01$7.80–$12.00$7.80--
$45.00Jan 21$12.80$16.00$14.40$12.07 05/08$13.90–$17.05$12.80--
$35.00Jul 10$0.00$0.35$0.18$0.13 07/02$0.15–$1.90$0.131
$35.00Jul 17$0.25$0.65$0.45$0.30 07/01$0.43–$2.30$0.30--
$35.00Jul 24$0.20$0.95$0.57$0.43 07/02$0.48–$2.60$0.432
$35.00Jul 31$0.30$1.30$0.80$0.67 07/01$0.75–$3.03$0.67--
$35.00Aug 21$1.55$2.00$1.78$2.40 06/29$1.67–$4.00$1.78--
$35.00Oct 16$2.60$3.30$2.95$2.90 07/01$2.85–$5.15$2.90--
$35.00Jan 15$4.10$5.10$4.60$6.20 06/24$4.45–$6.75$4.60--
$35.00Jan 21$7.00$10.00$8.50$9.60 06/26$8.00–$10.90$8.50--
$34.00Jul 10$0.00$0.75$0.38$0.05 07/01$0.28–$1.45$0.05--
$34.00Jul 17$0.10$0.40$0.25$0.20 07/01$0.25–$1.83$0.20--
$34.00Jul 24$0.10$0.80$0.45$0.33 07/02$0.40–$2.05$0.33--
$34.00Jul 31$0.15$1.00$0.57$0.53 07/02$0.45–$2.40$0.532
$33.00Jul 10$0.00$0.75$0.38$1.40 06/22$0.28–$1.08$0.38--
$33.00Jul 24$0.00$0.70$0.35$0.32 07/01$0.35–$1.78$0.32--
$33.00Jul 31$0.05$0.80$0.43$0.45 07/01$0.40–$2.32$0.43--
$33.00Aug 7$0.60$1.55$1.08$0.72 07/02$0.88–$2.32$0.72--
$32.00Jul 10$0.00$0.75$0.38$1.05 06/22$0.38–$0.78$0.38--
$32.00Jul 17$0.00$0.75$0.38$0.70 06/24$0.20–$1.05$0.38--
$32.00Aug 7$0.35$1.30$0.83$0.77 07/01$0.73–$1.98$0.77--
$31.00Jul 10$0.00$0.75$0.38$0.28 06/26$0.28–$0.63$0.28--
$31.00Jul 17$0.00$0.75$0.38$0.93 06/22$0.38–$0.80$0.38--
$31.00Jul 24$0.00$0.85$0.43$0.85 06/18$0.38–$1.08$0.43--
$31.00Jul 31$0.05$0.85$0.45$0.25 07/01$0.20–$1.75$0.25--
$31.00Aug 7$0.30$1.05$0.68$0.53 07/02$0.55–$1.95$0.532
$50.00Jul 17$8.70$11.40$10.05$6.30 06/02$8.85–$15.80$8.70--
$50.00Oct 16$10.80$12.40$11.60$12.20 06/05$11.55–$16.15$11.60--
$30.00Jul 10$0.00$0.75$0.38$0.15 06/26$0.20–$0.48$0.15--
$30.00Jul 17$0.00$0.75$0.38$0.47 06/23$0.28–$0.68$0.38--
$30.00Jul 24$0.00$0.90$0.45$0.53 06/25$0.40–$1.27$0.45--
$30.00Jul 31$0.00$0.90$0.45$0.79 06/25$0.40–$1.65$0.45--
$30.00Aug 7$0.20$0.95$0.57$0.40 07/02$0.50–$1.80$0.401
$30.00Aug 21$0.55$0.95$0.75$0.68 07/01$0.75–$2.00$0.68--
$30.00Oct 16$1.20$1.80$1.50$1.40 07/02$1.42–$2.78$1.4055
$30.00Jan 15$2.30$3.30$2.80$4.20 06/22$2.70–$4.15$2.80--
$30.00Jan 21$5.30$7.70$6.50$7.20 06/18$5.75–$7.65$6.50--
$29.00Jul 10$0.00$0.75$0.38$0.20 06/25$0.18–$0.40$0.20--
$29.00Jul 17$0.00$0.75$0.38$0.25 06/26$0.25–$0.57$0.25--
$29.00Jul 24$0.00$0.90$0.45$0.55 06/18$0.38–$0.65$0.45--
$29.00Aug 7$0.05$0.90$0.48$0.47 07/01$0.48–$1.65$0.47--
$28.00Jul 17$0.00$0.95$0.48$0.20 06/25$0.20–$0.57$0.20--
$28.00Jul 24$0.00$0.90$0.45$0.35 06/23$0.35–$0.48$0.35--
$28.00Jul 31$0.00$0.90$0.45$0.38 06/25$0.40–$1.40$0.38--
$27.00Jul 17$0.00$0.75$0.38$0.13 06/23$0.13–$0.57$0.13--
$25.00Jul 17$0.00$0.25$0.13$0.08 06/17$0.08–$0.15$0.08--
$25.00Oct 16$0.50$0.95$0.73$0.60 07/01$0.73–$1.25$0.60--
$25.00Jan 15$1.20$1.85$1.53$1.65 06/30$1.45–$2.25$1.53--
$25.00Jan 21$3.20$5.30$4.25$4.58 06/10$3.58–$5.50$4.25--
$22.50Oct 16$0.10$1.05$0.58$0.60 06/09$0.43–$0.85$0.58--
$22.50Jan 15$0.55$1.60$1.08$1.50 06/18$1.02–$1.88$1.08--
$20.00Jul 17$0.00$0.75$0.38$0.37 05/21$0.13–$0.48$0.37--
$20.00Jan 15$0.25$1.15$0.70$0.81 05/19$0.70–$1.13$0.70--
$65.00Jul 17$22.90$25.60$24.25$26.81 06/16$23.10–$30.85$24.25--
$15.00Jul 17$0.00$0.10$0.05$0.10 07/01$0.05–$1.08$0.05--
$15.00Jan 15$0.00$0.65$0.33$0.33 05/26$0.30–$0.53$0.33--
$15.00Jan 21$0.65$2.70$1.68$1.60 06/12$1.33–$3.08$1.60--

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 63
Total Puts 116
Put/Call Ratio 1.84
Net Difference -53

Prior's Put/Call Breakdown

Total Calls 342
Total Puts 235
Put/Call Ratio 0.69
Net Difference 107

Prior 7-Day Put/Call Summary

Total Calls 2,521
Total Puts 1,020
Average Put/Call Ratio 0.53
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