Tour v294
RNG
RINGCENTRAL INC A
$39.24 -1.92%
$39.04 (-0.52%)🌙
as of 07/06 06:55 PM
(7/2 18:56) ◀
|
Monday, July 6, 2026 (6:55pm)
January 2026
|
▶ (7/7 18:58)
◀ 7/6 18:55 ▶

Option Volume

Detail
ℹ
Current (07/06) 353
Calls: 238 (67%)
Puts: 115 (33%)
Prior (07/02) 179
Calls: 63 (35%)
Puts: 116 (65%)
Current vs Prior +97.21%
Calls: +277.78% (Calls)
Puts: -0.86% (Puts)
Prior 7-Day Total 2,920
Calls: 2,007 (69%)
Puts: 913 (31%)
Prior 7-Day Average 486
Calls: 286 (69%)
Puts: 130 (31%)
Current vs Prior 7-Day Avg -27.47%
Calls: -16.99%
Puts: -11.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $71.8K
Calls: $55.7K (78%)
Puts: $16.1K (22%)
Prior (07/02) $34.9K
Calls: $20.8K (60%)
Puts: $14.1K (40%)
Current vs Prior +105.61%
Calls: +167.62%
Puts: +14.22%
Prior 7-Day Total $535.9K
Calls: $406.9K (76%)
Puts: $129.0K (24%)
Prior 7-Day Average $89.3K
Calls: $58.1K (76%)
Puts: $18.4K (24%)
Current vs Prior 7-Day Avg -19.56%
Calls: -4.17%
Puts: -12.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.48
Prior (07/02) 1.84
Current vs Prior -73.76%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -39.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,963
Calls: 1,685 (86%)
Puts: 278 (14%)
Prior (07/02) 907
Calls: 787 (87%)
Puts: 120 (13%)
Current vs Prior +116.43%
Prior 7-Day Total 15,817
Calls: 10,919 (69%)
Puts: 4,898 (31%)
Prior 7-Day Average 2,636
Calls: 1,819 (69%)
Puts: 816 (31%)
Current vs Prior 7-Day Avg -25.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.21% | 10.32%10.32% | 20.13%
Prior 8.20% | 10.57%-- | --
Current vs Prior -12.03% | -2.38%-- | --
Prior 7-Day Avg 6.23% | 9.32%-- | --
Current vs 7-Day Avg +15.76% | +10.78%-- | --
Prior 7-Day Eod 8.20% | 10.57%-- | --
Current vs 7-Day Eod -12.03% | -2.38%-- | --
Sentiment BULLISH--

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 37.71% | 24.13%
Calls: 37.76% | 25.55%
Puts: 37.65% | 22.71%
Current vs 7-Day Avg -50.46% | -34.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($55.7K) vs puts ($16.1K). Massive premium surge with dollar volume up 106% vs prior. Above-average activity with volume up 97% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (238 calls vs 115 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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. 11 found (avg delta 0.72, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 105.407.30$6.3529.9%10.88--
$34.00Jul 104.506.20$5.3531.8%10.8717
$38.00Jul 101.752.05$1.9015.8%40.689
$38.00Jul 242.653.10$2.8815.6%40.61--
$39.00Jul 101.151.35$1.2516.0%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 105.907.90$6.9029.0%10.91--
$47.00Jul 106.608.90$7.7529.7%10.87--
$42.00Jul 102.403.50$2.9537.3%20.80--
$41.00Jul 102.002.80$2.4033.3%70.712
$40.00Jul 101.451.70$1.5815.8%220.593

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 291, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 241.651.95$1.8016.7%1000.47286
$40.00Jul 171.251.55$1.4021.4%310.45721
$41.00Jul 100.400.60$0.5040.0%160.288
$44.00Jul 310.801.45$1.1357.5%130.29--
$42.00Jul 100.250.40$0.3345.5%120.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 101.451.70$1.5815.8%220.593
$35.00Jul 100.100.20$0.1566.7%160.091
$41.00Jul 102.002.80$2.4033.3%70.712
$33.00Jul 170.100.30$0.20100.0%60.08--
$34.00Jul 170.200.40$0.3066.7%40.12175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.5%, max 28.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 10Jul 2471.9%62.8%14.5%89
$41.00Jul 10Jul 2472.1%63.4%13.8%188
$42.00Jul 10Jul 3175.4%66.8%12.9%13--
$44.00Jul 17Jul 3167.3%67.3%0.0%14--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 10Jul 2484.4%65.7%28.5%171
$37.00Jul 10Jul 3173.3%65.3%12.3%610
$38.00Jul 10Jul 1771.9%64.6%11.4%53
$39.00Jul 10Jul 1770.6%64.1%10.1%35
$33.00Jul 17Jul 2474.7%68.4%9.1%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 7.70, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$43.00Jul 10$0.13$0.87$0.136.69$42.13
$41.00$42.00Jul 10$0.17$0.83$0.174.88$41.17
$44.00$46.00Jul 31$0.38$1.62$0.384.26$44.38
$41.00$44.00Jul 17$0.65$2.35$0.653.62$41.65
$42.00$44.00Jul 31$0.52$1.48$0.522.85$42.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$35.00Jul 10$0.23$1.77$0.237.70$36.77
$36.00$34.00Jul 17$0.33$1.67$0.335.06$35.67
$35.00$33.00Jul 24$0.33$1.67$0.335.06$34.67
$37.00$32.00Jul 31$1.15$3.85$1.153.35$35.85
$37.50$37.00Jul 10$0.12$0.38$0.123.17$37.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 6.27, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$38.00Jul 10$3.45$3.45$0.556.27$37.45
$38.00$39.00Jul 10$0.65$0.65$0.351.86$38.65
$38.00$40.00Jul 24$1.08$1.08$0.921.17$39.08
$39.00$40.00Jul 10$0.45$0.45$0.550.82$39.45
$40.00$41.00Jul 17$0.35$0.35$0.650.54$40.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$46.00Jul 10$0.85$0.85$0.155.67$46.15
$41.00$40.00Jul 10$0.82$0.82$0.184.56$40.18
$42.00$41.00Jul 10$0.55$0.55$0.451.22$41.45
$40.00$39.00Jul 10$0.53$0.53$0.471.13$39.47
$39.00$38.00Jul 17$0.45$0.45$0.550.82$38.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.68, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 10Jul 17$0.5572.1%66.0%
$40.00Jul 10Jul 17$0.6071.0%65.5%
$44.00Jul 17Jul 31$0.7367.3%67.3%
$38.00Jul 10Jul 24$0.9871.9%62.8%
$42.00Jul 10Jul 31$1.3275.4%66.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.1574.7%68.4%
$32.00Jul 24Jul 31$0.1873.8%72.2%
$35.00Jul 10Jul 24$0.5384.4%65.7%
$38.00Jul 10Jul 17$0.5571.9%64.6%
$39.00Jul 10Jul 17$0.6070.6%64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.86% of stock, avg 6.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Jul 10$1.25$1.05$2.30$36.70$41.305.86%
$40.00Jul 10$0.80$1.58$2.38$37.62$42.386.07%
$38.00Jul 10$1.90$0.65$2.55$35.45$40.556.50%
$41.00Jul 10$0.50$2.40$2.90$38.10$43.907.39%
$42.00Jul 10$0.33$2.95$3.28$38.72$45.288.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 52 found (cheapest 0.89% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$35.00Jul 10$0.20$0.15$0.35$34.65$43.35
$42.00$35.00Jul 10$0.33$0.15$0.48$34.52$42.48
$45.00$35.00Jul 10$0.35$0.15$0.50$34.50$45.50
$43.00$37.00Jul 10$0.20$0.38$0.58$36.42$43.58
$44.00$33.00Jul 17$0.40$0.20$0.60$32.40$44.60
$41.00$35.00Jul 10$0.50$0.15$0.65$34.35$41.65
$43.00$37.50Jul 10$0.20$0.50$0.70$36.80$43.70
$44.00$34.00Jul 17$0.40$0.30$0.70$33.30$44.70
$42.00$37.00Jul 10$0.33$0.38$0.71$36.29$42.71
$45.00$37.00Jul 10$0.35$0.38$0.73$36.27$45.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3940/41Jul 17$0.80$0.204.00$38.20$40.80
37/3838/39Jul 10$0.77$0.233.35$36.73$38.77
33/3538/40Jul 24$1.41$0.592.39$33.59$39.41
38/3940/41Jul 10$0.70$0.302.33$38.30$40.70
39/4041/42Jul 10$0.70$0.302.33$39.30$41.70
39/4042/43Jul 10$0.66$0.341.94$39.34$42.66
38/3839/40Jul 10$0.60$0.401.50$37.40$39.60
37/3839/40Jul 10$0.57$0.431.33$36.93$39.57
38/3941/42Jul 10$0.57$0.431.33$38.43$41.57
38/3942/43Jul 10$0.53$0.471.13$38.47$42.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.29, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$42.00$44.00$46.00Jul 31$0.14$1.8613.29
$40.00$41.00$42.00Jul 10$0.13$0.876.69
$39.00$40.00$41.00Jul 10$0.15$0.855.67
$38.00$39.00$40.00Jul 10$0.20$0.804.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$34.00$36.00$38.00Jul 17$0.24$1.767.33
$38.00$39.00$40.00Jul 10$0.13$0.876.69
$39.00$40.00$41.00Jul 10$0.29$0.712.45

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 $-0.02, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Jul 31-$0.37$1.63
$43.00$45.001:2Jul 10-$0.50$1.50
$42.00$44.001:2Jul 31-$0.61$1.39
$38.00$40.001:2Jul 24-$0.72$1.28
$42.00$43.001:2Jul 10-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$33.001:2Jul 24-$0.02$1.98
$38.00$36.001:2Jul 17-$0.06$1.94
$34.00$33.001:2Jul 17-$0.10$0.90
$39.00$38.001:2Jul 10-$0.25$0.75
$33.00$32.001:2Jul 24-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 7.14%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 7$2.800.511.9%7.14%9.07%1--
$40.00Jul 24$1.650.471.9%4.20%6.14%100286
$40.00Jul 17$1.250.451.9%3.19%5.12%31721
$41.00Jul 24$1.250.404.5%3.19%7.67%2--
$42.00Jul 31$1.250.387.0%3.19%10.22%1--
$41.00Jul 17$0.900.364.5%2.29%6.78%411
$44.00Jul 31$0.800.2912.1%2.04%14.17%13--
$40.00Jul 10$0.700.401.9%1.78%3.72%373
$46.00Jul 31$0.450.2117.2%1.15%18.37%1--
$41.00Jul 10$0.400.284.5%1.02%5.50%168

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 $38.00 07-10 call last traded $2.05 on 06/30 (now $1.75/$2.05) — try a limit near $1.90. Also watch the $40.00 07-24 call last traded $2.70 on 07/01 (now $1.65/$1.95) — try a limit near $1.80; the $40.00 10-16 call last traded $6.90 on 07/01 (now $4.70/$5.60) — try a limit near $5.15. Most tradeable put: the $40.00 07-10 put last traded $0.95 on 07/02 (now $1.45/$1.70) — try a limit near $1.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$39.00Jul 17$1.70$2.00$1.85$0.92 06/26$0.68–$3.20$1.70--
$39.00Jul 31$2.45$3.30$2.88$3.30 06/29$1.05–$3.85$2.88--
$38.50Jul 10$1.45$1.70$1.58$2.75 07/02$0.55–$3.22$1.58--
$38.50Jul 17$2.00$2.25$2.13$0.95 06/25$0.77–$4.05$2.00--
$40.00Jul 10$0.70$0.90$0.80$2.15 07/01$0.43–$4.40$0.8073
$40.00Jul 17$1.25$1.55$1.40$2.20 07/02$0.53–$4.85$1.40721
$40.00Jul 24$1.65$1.95$1.80$2.70 07/01$0.75–$5.65$1.80286
$40.00Aug 21$3.20$3.90$3.55$4.94 07/01$2.03–$4.80$3.55--
$40.00Oct 16$4.70$5.60$5.15$6.90 07/01$3.10–$8.15$5.15311
$40.00Jan 15$6.70$8.20$7.45$8.47 07/02$4.85–$9.85$7.45--
$40.00Jan 21$10.30$15.00$12.65$12.40 06/11$9.55–$15.20$12.40--
$38.00Jul 10$1.75$2.05$1.90$2.05 06/30$0.65–$6.00$1.909
$38.00Jul 17$2.30$2.55$2.42$2.24 06/30$0.90–$4.15$2.30--
$38.00Jul 24$2.65$3.10$2.88$2.70 06/29$1.20–$6.45$2.70--
$37.50Jul 10$1.75$2.95$2.35$2.35 06/30$0.75–$4.00$2.35--
$37.50Jul 17$2.60$2.85$2.73$0.95 06/22$1.15–$4.70$2.60--
$41.00Jul 10$0.40$0.60$0.50$1.31 07/02$0.30–$4.00$0.508
$41.00Jul 17$0.90$1.20$1.05$2.10 07/01$0.50–$2.08$1.0511
$41.00Jul 24$1.25$1.65$1.45$2.21 07/02$0.57–$4.90$1.45--
$41.00Jul 31$1.60$2.40$2.00$3.15 07/01$0.65–$2.72$2.00--
$37.00Jul 10$2.00$3.40$2.70$2.50 06/30$0.83–$6.35$2.50--
$37.00Jul 17$3.00$3.20$3.10$4.00 06/29$1.20–$5.35$3.10--
$37.00Jul 24$2.80$3.70$3.25$3.50 06/30$1.43–$7.15$3.25--
$37.00Jul 31$3.60$4.50$4.05$2.33 06/26$1.63–$5.30$3.60--
$42.00Jul 10$0.25$0.40$0.33$0.85 07/02$0.28–$3.43$0.33--
$42.00Jul 17$0.65$0.90$0.78$1.68 07/01$0.40–$1.65$0.78--
$42.00Jul 31$1.25$2.05$1.65$2.15 06/16$0.55–$2.42$1.65--
$36.00Jul 10$2.75$4.40$3.58$1.59 06/23$1.13–$7.05$2.75--
$36.00Jul 17$3.20$4.60$3.90$1.95 06/26$1.53–$5.60$3.20--
$36.00Jul 24$3.30$4.90$4.10$1.62 06/22$1.78–$7.85$3.30--
$36.00Jul 31$3.40$5.40$4.40$4.24 06/29$1.98–$6.00$4.24--
$43.00Jul 10$0.15$0.25$0.20$0.24 06/26$0.20–$2.95$0.2012
$43.00Jul 17$0.45$0.70$0.57$1.30 07/01$0.35–$1.30$0.57--
$43.00Jul 31$1.00$1.70$1.35$1.38 06/29$0.48–$2.20$1.35--
$35.00Jul 10$3.40$5.20$4.30$1.85 06/25$1.50–$7.85$3.40--
$35.00Jul 17$4.00$5.40$4.70$7.00 07/01$1.90–$8.40$4.70--
$35.00Jul 24$4.00$5.70$4.85$5.10 06/29$2.15–$8.65$4.85--
$35.00Aug 21$6.20$6.70$6.45$7.46 07/02$3.75–$8.15$6.45--
$35.00Oct 16$7.10$8.50$7.80$9.28 07/02$4.90–$10.55$7.80--
$35.00Jan 15$8.90$10.60$9.75$7.30 06/25$6.75–$12.30$8.90--
$35.00Jan 21$13.50$16.30$14.90$11.92 06/23$10.95–$16.75$13.50--
$44.00Jul 10$0.10$0.55$0.33$0.30 07/02$0.20–$2.53$0.30--
$44.00Jul 17$0.25$0.55$0.40$0.24 06/22$0.23–$1.00$0.25--
$44.00Jul 24$0.55$0.95$0.75$3.80 06/05$0.33–$3.38$0.75--
$44.00Jul 31$0.80$1.45$1.13$1.44 07/02$0.43–$1.85$1.13--
$44.00Aug 7$1.40$2.30$1.85$2.02 06/29$1.60–$2.68$1.85--
$34.00Jul 10$4.50$6.20$5.35$2.25 06/25$1.98–$8.70$4.5017
$34.00Jul 17$4.80$6.40$5.60$2.80 06/23$2.40–$7.45$4.80--
$45.00Jul 10$0.05$0.65$0.35$0.21 07/02$0.18–$2.17$0.213
$45.00Jul 17$0.20$0.45$0.33$0.95 07/01$0.20–$2.70$0.33--
$45.00Jul 31$0.60$1.20$0.90$1.50 07/01$0.38–$1.70$0.90--
$45.00Aug 7$0.95$1.95$1.45$1.72 06/29$1.45–$2.30$1.45--
$45.00Aug 21$1.90$2.30$2.10$2.62 07/02$1.13–$3.00$2.10--
$45.00Oct 16$3.20$3.60$3.40$4.50 07/02$1.98–$5.95$3.40--
$45.00Jan 15$4.70$6.00$5.35$6.90 07/01$3.55–$7.70$5.35--
$45.00Jan 21$9.80$11.70$10.75$13.30 06/05$8.30–$13.30$10.75--
$33.00Jul 17$5.40$7.30$6.35$6.40 06/29$2.93–$8.70$6.35--
$46.00Jul 24$0.35$0.85$0.60$0.69 06/17$0.33–$3.10$0.60--
$32.00Jul 10$6.30$8.50$7.40$3.20 06/22$3.30–$10.50$6.30--
$47.00Jul 24$0.25$0.75$0.50$0.45 06/30$0.35–$2.40$0.45--
$48.00Jul 10$0.00$0.75$0.38$4.50 06/01$0.25–$1.50$0.38--
$48.00Jul 24$0.00$0.60$0.30$0.42 06/26$0.30–$2.40$0.30--
$30.00Jul 17$7.60$10.70$9.15$4.65 06/22$5.15–$12.40$7.60--
$30.00Oct 16$10.50$12.00$11.25$15.40 06/04$7.40–$14.05$11.25--
$30.00Jan 15$11.70$13.50$12.60$13.78 07/02$9.00–$15.30$12.60--
$30.00Jan 21$15.90$18.50$17.20$17.93 07/02$13.45–$19.80$17.20--
$49.00Jul 24$0.00$0.65$0.33$0.39 06/26$0.15–$1.85$0.33--
$50.00Jul 17$0.00$0.50$0.25$0.20 07/01$0.10–$1.38$0.20--
$50.00Jul 24$0.00$0.70$0.35$0.49 06/11$0.35–$1.78$0.35--
$50.00Jul 31$0.05$0.65$0.35$0.50 07/01$0.35–$1.45$0.35--
$50.00Aug 21$1.10$1.35$1.23$1.55 07/02$0.60–$1.70$1.23179
$50.00Oct 16$2.00$2.60$2.30$2.76 07/02$1.27–$4.10$2.30--
$50.00Jan 15$3.50$4.70$4.10$4.66 07/02$2.73–$6.15$4.10--
$50.00Jan 21$8.70$10.30$9.50$7.38 06/18$7.05–$11.60$8.70--
$25.00Jan 15$15.20$17.10$16.15$13.89 06/18$11.95–$19.05$15.20--
$25.00Jan 21$18.30$20.90$19.60$16.74 06/26$15.85–$22.60$18.30--
$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$0.80$0.63$0.92 07/01$0.38–$1.20$0.63--
$55.00Oct 16$1.20$1.80$1.50$1.78 07/02$0.88–$3.18$1.50--
$55.00Jan 15$2.65$3.50$3.08$6.20 06/04$2.05–$5.00$3.08--
$55.00Jan 21$7.50$9.10$8.30$6.50 06/25$6.35–$10.70$7.50--
$22.50Oct 16$16.20$18.30$17.25$12.10 06/22$12.75–$20.15$16.20--
$20.00Jan 21$21.50$24.30$22.90$25.10 06/08$18.55–$26.20$22.90--
$60.00Jul 17$0.00$0.75$0.38$0.20 06/09$0.35–$0.48$0.20--
$60.00Oct 16$0.65$1.20$0.93$0.62 06/25$0.63–$2.45$0.65--
$60.00Jan 15$2.30$2.80$2.55$2.35 06/29$1.48–$4.10$2.35--
$60.00Jan 21$6.50$8.00$7.25$9.00 06/05$5.15–$9.35$7.25--
$17.50Jul 17$20.40$22.70$21.55$20.28 06/17$16.75–$24.40$20.40--
$17.50Jan 21$23.30$26.00$24.65$34.50 06/01$20.00–$27.25$24.65--
$15.00Jul 17$22.90$25.20$24.05$22.77 06/17$19.25–$27.20$22.90--
$15.00Jan 15$23.50$26.10$24.80$21.00 06/18$19.90–$27.55$23.50--
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.48$0.38--
$65.00Oct 16$0.45$1.00$0.73$0.70 06/16$0.38–$1.65$0.70--
$65.00Jan 15$1.75$2.05$1.90$2.00 06/29$1.18–$3.30$1.90--
$65.00Jan 21$5.60$7.10$6.35$9.20 06/04$4.30–$7.90$6.35--
$70.00Jul 17$0.00$0.75$0.38$0.24 06/03$0.13–$0.43$0.24--
$70.00Oct 16$0.30$0.75$0.53$0.60 07/01$0.30–$1.18$0.53--
$70.00Jan 15$1.00$1.60$1.30$1.80 07/01$0.85–$2.50$1.30--
$70.00Jan 21$5.00$6.20$5.60$5.53 06/30$3.88–$7.25$5.5355
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$39.00Jul 10$0.95$1.15$1.05$0.60 07/02$0.75–$5.30$0.95--
$39.00Jul 17$1.50$1.80$1.65$2.10 06/29$1.17–$5.50$1.655
$38.50Jul 10$0.70$0.95$0.83$0.40 07/02$0.53–$4.70$0.70--
$38.50Jul 17$1.25$1.60$1.43$0.92 07/02$0.98–$4.60$1.25--
$40.00Jul 10$1.45$1.70$1.58$0.95 07/02$1.00–$6.15$1.453
$40.00Jul 17$2.05$2.35$2.20$1.85 07/01$1.53–$6.05$2.05--
$40.00Jul 24$2.40$2.80$2.60$5.60 06/24$1.80–$6.15$2.60--
$40.00Aug 7$3.40$4.20$3.80$4.60 06/30$3.05–$6.50$3.80--
$40.00Aug 21$4.00$4.70$4.35$4.10 07/01$3.60–$7.60$4.10--
$40.00Oct 16$5.30$6.20$5.75$6.10 06/29$5.10–$8.20$5.75--
$40.00Jan 15$7.00$7.80$7.40$5.70 06/02$6.80–$9.65$7.00--
$38.00Jul 10$0.55$0.75$0.65$0.45 07/02$0.48–$3.90$0.55--
$38.00Jul 17$1.05$1.35$1.20$0.73 07/02$0.85–$4.20$1.053
$38.00Jul 31$1.70$2.55$2.13$4.67 06/18$1.33–$4.75$2.13--
$37.50Jul 10$0.40$0.60$0.50$0.23 07/02$0.33–$3.60$0.401
$41.00Jul 10$2.00$2.80$2.40$1.23 07/02$1.43–$6.90$2.002
$41.00Jul 24$3.00$3.40$3.20$2.45 07/02$2.13–$7.10$3.00--
$37.00Jul 10$0.30$0.45$0.38$0.27 07/02$0.30–$3.18$0.3010
$37.00Jul 17$0.75$0.95$0.85$0.45 07/02$0.65–$3.50$0.75--
$37.00Jul 24$1.05$1.45$1.25$0.80 07/02$0.98–$3.80$1.05--
$42.00Jul 10$2.40$3.50$2.95$7.20 06/24$2.10–$7.90$2.95--
$36.00Jul 10$0.15$0.30$0.22$0.16 07/02$0.22–$2.50$0.16--
$36.00Jul 17$0.50$0.75$0.63$0.80 06/29$0.50–$2.88$0.632
$36.00Jul 24$0.75$1.15$0.95$0.58 07/02$0.50–$3.15$0.75--
$43.00Jul 10$3.20$4.70$3.95$2.40 07/01$2.75–$8.85$3.20--
$35.00Jul 10$0.10$0.20$0.15$0.13 07/02$0.15–$1.90$0.131
$35.00Jul 17$0.30$0.50$0.40$0.30 07/01$0.40–$2.30$0.30--
$35.00Jul 24$0.45$0.90$0.68$0.43 07/02$0.48–$2.60$0.45--
$35.00Jul 31$0.40$1.35$0.88$0.67 07/01$0.75–$3.03$0.67--
$35.00Aug 21$1.85$2.35$2.10$2.40 06/29$1.67–$4.00$2.10--
$35.00Oct 16$2.95$3.60$3.28$2.90 07/01$2.85–$5.15$2.95--
$35.00Jan 15$4.40$5.30$4.85$6.20 06/24$4.45–$6.75$4.85--
$35.00Jan 21$7.10$11.00$9.05$9.60 06/26$8.00–$10.90$9.05--
$34.00Jul 10$0.00$0.70$0.35$0.05 07/01$0.28–$1.45$0.05--
$34.00Jul 17$0.20$0.40$0.30$0.20 07/01$0.25–$1.83$0.20175
$34.00Jul 24$0.35$0.85$0.60$0.33 07/02$0.40–$2.05$0.35--
$34.00Jul 31$0.50$1.10$0.80$0.53 07/02$0.45–$2.40$0.53--
$45.00Jul 17$5.20$6.70$5.95$6.60 06/29$4.50–$10.95$5.95--
$45.00Oct 16$8.30$9.60$8.95$7.80 07/01$7.80–$12.00$8.30--
$45.00Jan 21$13.30$15.90$14.60$12.07 05/08$13.90–$17.05$13.30--
$33.00Jul 10$0.00$0.75$0.38$1.40 06/22$0.28–$1.08$0.38--
$33.00Jul 24$0.05$0.65$0.35$0.32 07/01$0.35–$1.78$0.32--
$33.00Jul 31$0.10$0.90$0.50$0.45 07/01$0.40–$2.32$0.45--
$33.00Aug 7$0.75$1.45$1.10$0.72 07/02$0.88–$2.32$0.75--
$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$0.40$1.35$0.88$0.77 07/01$0.73–$1.98$0.77--
$31.00Jul 10$0.00$0.25$0.13$0.28 06/26$0.13–$0.63$0.132
$31.00Jul 17$0.00$0.75$0.38$0.93 06/22$0.38–$0.80$0.38--
$31.00Jul 24$0.00$0.75$0.38$0.85 06/18$0.38–$1.08$0.38--
$31.00Jul 31$0.05$0.75$0.40$0.25 07/01$0.20–$1.75$0.25--
$31.00Aug 7$0.40$1.15$0.77$0.53 07/02$0.55–$1.95$0.53--
$30.00Jul 10$0.00$0.10$0.05$0.15 06/26$0.05–$0.48$0.05--
$30.00Jul 17$0.00$0.75$0.38$0.47 06/23$0.28–$0.68$0.38--
$30.00Jul 24$0.00$0.75$0.38$0.53 06/25$0.38–$1.27$0.38--
$30.00Jul 31$0.00$0.80$0.40$0.79 06/25$0.40–$1.65$0.40--
$30.00Aug 7$0.20$0.95$0.57$0.40 07/02$0.50–$1.80$0.403
$30.00Aug 21$0.65$1.05$0.85$0.68 07/01$0.75–$2.00$0.68--
$30.00Oct 16$1.45$1.90$1.67$1.40 07/02$1.42–$2.78$1.4564
$30.00Jan 15$2.55$3.30$2.93$4.20 06/22$2.70–$4.15$2.93--
$30.00Jan 21$6.00$8.50$7.25$7.20 06/18$5.75–$7.65$7.20--
$29.00Jul 10$0.00$0.20$0.10$0.20 06/25$0.10–$0.40$0.105
$29.00Jul 17$0.00$0.75$0.38$0.25 06/26$0.25–$0.57$0.25--
$29.00Jul 24$0.00$0.85$0.43$0.55 06/18$0.38–$0.65$0.43--
$29.00Aug 7$0.05$0.90$0.48$0.47 07/01$0.48–$1.65$0.47--
$50.00Jul 17$9.60$12.10$10.85$6.30 06/02$8.85–$15.80$9.60--
$50.00Oct 16$11.90$13.40$12.65$12.20 06/05$11.55–$16.15$12.20--
$28.00Jul 17$0.00$0.75$0.38$0.20 06/25$0.20–$0.57$0.20--
$28.00Jul 24$0.00$0.85$0.43$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$0.55$1.00$0.78$0.60 07/01$0.73–$1.25$0.60--
$25.00Jan 15$1.25$1.85$1.55$1.65 06/30$1.45–$2.25$1.55--
$25.00Jan 21$4.00$4.70$4.35$4.58 06/10$3.58–$5.50$4.35--
$22.50Oct 16$0.30$0.90$0.60$0.60 06/09$0.43–$0.85$0.60--
$22.50Jan 15$0.80$1.30$1.05$1.50 06/18$1.02–$1.88$1.05--
$20.00Jul 17$0.00$0.75$0.38$0.37 05/21$0.13–$0.48$0.37--
$20.00Jan 15$0.50$1.20$0.85$0.81 05/19$0.70–$1.13$0.81--
$15.00Jul 17$0.00$0.10$0.05$0.10 07/01$0.05–$1.08$0.052
$15.00Jan 15$0.05$0.65$0.35$0.33 05/26$0.30–$0.53$0.33--
$15.00Jan 21$1.25$2.25$1.75$1.60 06/12$1.33–$3.08$1.60--
$65.00Jul 17$24.50$27.10$25.80$26.81 06/16$23.10–$30.85$25.80--

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 238
Total Puts 115
Put/Call Ratio 0.48
Net Difference 123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,007
Total Puts 913
Average Put/Call Ratio 0.80
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