Tour v297
RNG
RINGCENTRAL INC A
$40.64 +3.57%
$40.40 (-0.59%)🌙
as of 07/07 06:58 PM
(7/6 18:55) ◀
|
Tuesday, July 7, 2026 (6:58pm)
January 2026
|
▶ (7/8 18:59)
◀ 7/7 18:58 ▶

Option Volume

Detail
ℹ
Current (07/07) 941
Calls: 578 (61%)
Puts: 363 (39%)
Prior (07/06) 353
Calls: 238 (67%)
Puts: 115 (33%)
Current vs Prior +166.57%
Calls: +142.86% (Calls)
Puts: +215.65% (Puts)
Prior 7-Day Total 3,273
Calls: 2,245 (69%)
Puts: 1,028 (31%)
Prior 7-Day Average 467
Calls: 320 (69%)
Puts: 146 (31%)
Current vs Prior 7-Day Avg +101.25%
Calls: +80.22%
Puts: +147.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $254.2K
Calls: $188.3K (74%)
Puts: $65.9K (26%)
Prior (07/06) $71.8K
Calls: $55.7K (78%)
Puts: $16.1K (22%)
Current vs Prior +253.86%
Calls: +238.07%
Puts: +308.36%
Prior 7-Day Total $607.7K
Calls: $462.6K (76%)
Puts: $145.1K (24%)
Prior 7-Day Average $86.8K
Calls: $66.1K (76%)
Puts: $20.7K (24%)
Current vs Prior 7-Day Avg +192.81%
Calls: +184.96%
Puts: +217.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.63
Prior (07/06) 0.48
Current vs Prior +29.97%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -16.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 5,310
Calls: 2,994 (56%)
Puts: 2,316 (44%)
Prior (07/06) 1,963
Calls: 1,685 (86%)
Puts: 278 (14%)
Current vs Prior +170.50%
Prior 7-Day Total 17,780
Calls: 12,604 (71%)
Puts: 5,176 (29%)
Prior 7-Day Average 2,540
Calls: 1,800 (71%)
Puts: 739 (29%)
Current vs Prior 7-Day Avg +109.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.59% | 10.29%10.29% | 20.79%
Prior 7.21% | 10.32%10.32% | 20.13%
Current vs Prior -8.56% | -0.35%-0.35% | +3.28%
Prior 7-Day Avg 6.37% | 9.46%10.32% | 20.13%
Current vs 7-Day Avg +3.51% | +8.72%-0.35% | +3.28%
Prior 7-Day Eod 7.21% | 10.32%-- | --
Current vs 7-Day Eod -8.56% | -0.35%-- | --
Sentiment BULLISHBULLISH

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 34.99% | 22.93%
Calls: 35.63% | 24.49%
Puts: 34.34% | 21.37%
Current vs 7-Day Avg -46.62% | -31.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($188.3K). Massive premium surge with dollar volume up 254% vs prior. Dollar volume significantly above 7-day average (193% 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 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. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 140.800.95$0.8817.0%10.15--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 175.707.40$6.5526.0%10.92617
$33.00Jul 107.609.60$8.6023.3%250.911
$34.00Jul 106.508.40$7.4525.5%70.90--
$37.50Jul 102.954.70$3.8345.7%20.90--
$38.00Jul 102.603.90$3.2540.0%30.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 101.302.80$2.0573.2%940.924
$45.00Jul 173.704.90$4.3027.9%250.8257
$44.00Jul 173.004.30$3.6535.6%130.74--
$43.00Jul 172.403.30$2.8531.6%130.66--
$42.00Jul 172.352.85$2.6019.2%100.58--

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 637, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 172.002.70$2.3529.8%880.61694
$44.00Jul 100.000.40$0.20200.0%750.159
$33.00Jul 107.609.60$8.6023.3%250.911
$42.00Jul 100.351.05$0.70100.0%250.3917
$43.00Jul 100.100.55$0.33136.4%140.2412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 101.302.80$2.0573.2%940.924
$40.00Jul 171.251.55$1.4021.4%280.40179
$41.00Jul 171.602.05$1.8324.6%250.49--
$45.00Jul 173.704.90$4.3027.9%250.8257
$35.00Jul 170.100.30$0.20100.0%160.091.7K

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 28.3%, max 115.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 10Aug 21163.7%75.9%115.6%633
$46.00Jul 10Aug 792.7%81.4%13.8%12--
$43.00Jul 10Jul 3165.5%60.1%9.0%2413
$40.00Jul 10Aug 2175.8%72.1%5.1%2120
$44.00Jul 10Jul 1770.5%68.7%2.6%8014
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 10Jul 31107.1%61.1%75.3%3--
$39.00Jul 10Jul 2477.5%58.0%33.5%3--
$37.50Jul 10Jul 1787.3%71.4%22.3%9--
$40.00Jul 10Aug 2175.8%72.1%5.1%925
$41.00Jul 10Jul 1767.7%67.1%0.9%289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 9.00, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Jul 10$0.13$0.87$0.136.69$43.13
$44.00$45.00Jul 17$0.25$0.75$0.253.00$44.25
$42.00$44.00Jul 17$0.60$1.40$0.602.33$42.60
$43.00$45.00Jul 31$0.61$1.39$0.612.28$43.61
$42.00$48.00Aug 14$1.88$4.12$1.882.19$43.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$34.00Jul 31$0.10$0.90$0.109.00$34.90
$37.50$35.00Jul 17$0.40$2.10$0.405.25$37.10
$34.00$33.00Aug 7$0.16$0.84$0.165.25$33.84
$39.00$38.00Jul 10$0.20$0.80$0.204.00$38.80
$39.00$36.00Jul 24$0.72$2.28$0.723.17$38.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 5.67, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$36.00Jul 10$0.85$0.85$0.155.67$35.85
$35.00$40.00Jul 17$4.20$4.20$0.805.25$39.20
$38.00$39.00Jul 10$0.80$0.80$0.204.00$38.80
$39.00$40.00Jul 10$0.72$0.72$0.282.57$39.72
$37.00$37.50Jul 10$0.32$0.32$0.181.78$37.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$43.00Jul 17$0.80$0.80$0.204.00$43.20
$42.00$41.00Jul 17$0.77$0.77$0.233.35$41.23
$45.00$44.00Jul 17$0.65$0.65$0.351.86$44.35
$43.00$41.00Jul 10$1.10$1.10$0.901.22$41.90
$41.00$40.00Jul 17$0.43$0.43$0.570.75$40.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.72, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 17$0.15163.7%72.8%
$45.00Jul 17Jul 31$0.4967.0%59.3%
$44.00Jul 10Jul 17$0.5870.5%68.7%
$40.00Jul 10Jul 17$0.6275.8%69.4%
$42.00Jul 10Jul 17$0.6871.9%67.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 17Jul 24$0.1872.8%66.9%
$33.00Jul 31Aug 7$0.3472.5%77.4%
$37.50Jul 10Jul 17$0.4287.3%71.4%
$36.00Jul 24Jul 31$0.4760.9%67.5%
$34.00Jul 31Aug 7$0.5065.0%74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.12% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$41.00Jul 10$1.13$0.95$2.08$38.92$43.085.12%
$40.00Jul 10$1.73$0.63$2.36$37.64$42.365.81%
$43.00Jul 10$0.33$2.05$2.38$40.62$45.385.86%
$39.00Jul 10$2.45$0.35$2.80$36.20$41.806.89%
$38.00Jul 10$3.25$0.15$3.40$34.60$41.408.37%
$40.00Jul 17$2.35$1.40$3.75$36.25$43.759.23%
$42.00Jul 17$1.38$2.60$3.98$38.02$45.989.79%
$37.50Jul 10$3.83$0.18$4.01$33.49$41.519.87%
$37.00Jul 10$4.15$0.25$4.40$32.60$41.4010.83%
$44.00Jul 17$0.78$3.65$4.43$39.57$48.4310.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 56 found (cheapest 0.74% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$38.00Jul 10$0.15$0.15$0.30$37.70$46.30
$47.00$38.00Jul 10$0.15$0.15$0.30$37.70$47.30
$46.00$37.50Jul 10$0.15$0.18$0.33$37.17$46.33
$47.00$37.50Jul 10$0.15$0.18$0.33$37.17$47.33
$44.00$38.00Jul 10$0.20$0.15$0.35$37.65$44.35
$44.00$37.50Jul 10$0.20$0.18$0.38$37.12$44.38
$46.00$37.00Jul 10$0.15$0.25$0.40$36.60$46.40
$47.00$37.00Jul 10$0.15$0.25$0.40$36.60$47.40
$44.00$37.00Jul 10$0.20$0.25$0.45$36.55$44.45
$43.00$38.00Jul 10$0.33$0.15$0.48$37.52$43.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.00, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3940/41Jul 10$0.80$0.204.00$38.20$40.80
39/4041/42Jul 10$0.71$0.292.45$39.29$41.71
40/4144/45Jul 17$0.68$0.322.13$40.32$44.68
38/3941/42Jul 10$0.63$0.371.70$38.37$41.63
38/4042/44Jul 17$1.40$1.101.27$38.60$43.40
35/3840/42Jul 17$1.37$1.131.21$36.13$41.37
40/4142/44Jul 17$1.03$0.971.06$39.97$43.03
42/4344/45Jul 17$0.50$0.501.00$42.50$44.50
35/3643/45Jul 31$0.98$1.020.96$35.02$43.98
38/4044/45Jul 17$1.05$1.450.72$38.95$45.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 10$0.06$0.9415.67
$38.00$39.00$40.00Jul 10$0.08$0.9211.50
$33.00$34.00$35.00Jul 10$0.10$0.909.00
$39.00$40.00$41.00Jul 10$0.12$0.887.33
$40.00$41.00$42.00Jul 10$0.17$0.834.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 10$0.08$0.9211.50
$33.00$34.00$35.00Jul 31$0.10$0.909.00
$33.00$34.00$35.00Aug 7$0.11$0.898.09
$35.00$37.50$40.00Jul 17$0.40$2.105.25
$34.00$35.00$36.00Jul 31$0.27$0.732.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.71, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 21-$0.71$4.29
$35.00$40.001:2Aug 21-$1.95$3.05
$44.00$46.001:2Jul 10-$0.10$1.90
$42.00$44.001:2Jul 17-$0.18$1.82
$40.00$42.001:2Jul 17-$0.41$1.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$39.001:2Jul 10-$0.07$0.93
$36.00$35.001:2Jul 31-$0.16$0.84
$41.00$40.001:2Jul 10-$0.31$0.69
$36.00$35.001:2Jul 24-$0.33$0.67
$35.00$34.001:2Jul 31-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.27%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Aug 14$2.550.533.4%6.27%9.62%3--
$45.00Aug 21$2.550.4210.7%6.27%17.00%924
$46.00Aug 7$1.350.3513.2%3.32%16.51%2--
$42.00Jul 17$1.050.443.4%2.58%5.93%12--
$43.00Jul 31$0.950.405.8%2.34%8.14%101
$41.00Jul 10$0.800.550.9%1.97%2.85%3--
$48.00Aug 14$0.800.3218.1%1.97%20.08%1--
$44.00Jul 17$0.550.298.3%1.35%9.62%55
$45.00Jul 17$0.400.2210.7%0.98%11.71%6--
$45.00Jul 31$0.400.2910.7%0.98%11.71%134

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. 184 contracts (avg 962 vol/day, 177 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 $35.00 08-21 call last traded $7.46 on 07/02 (now $7.40/$8.50) — try a limit near $7.46. Also watch the $30.00 01-15 call last traded $13.78 on 07/02 (now $13.00/$15.00) — try a limit near $13.78; the $45.00 01-15 call last traded $6.90 on 07/01 (now $6.00/$7.00) — try a limit near $6.50. Most tradeable put: the $40.00 07-17 put last traded $1.85 on 07/01 (now $1.25/$1.55) — try a limit near $1.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 10$0.80$1.45$1.13$1.31 07/02$0.30–$3.23$1.13--
$41.00Jul 17$1.50$2.20$1.85$2.10 07/01$0.50–$2.08$1.85--
$41.00Jul 24$1.70$2.80$2.25$2.21 07/02$0.57–$3.85$2.21--
$41.00Jul 31$1.95$3.20$2.58$3.15 07/01$0.65–$2.72$2.58--
$40.00Jul 10$1.15$2.30$1.73$2.15 07/01$0.43–$3.75$1.7373
$40.00Jul 17$2.00$2.70$2.35$2.20 07/02$0.53–$4.00$2.20694
$40.00Jul 24$2.40$3.20$2.80$2.70 07/01$0.75–$4.55$2.70--
$40.00Aug 21$4.50$5.40$4.95$4.94 07/01$2.03–$4.95$4.9447
$40.00Oct 16$5.50$7.20$6.35$6.90 07/01$3.10–$7.10$6.35--
$40.00Jan 15$8.00$9.70$8.85$8.47 07/02$4.85–$9.50$8.47--
$40.00Jan 21$12.90$15.50$14.20$12.40 06/11$9.55–$14.25$12.9016
$42.00Jul 10$0.35$1.05$0.70$0.85 07/02$0.28–$2.88$0.7017
$42.00Jul 17$1.05$1.70$1.38$1.68 07/01$0.40–$1.65$1.38--
$42.00Jul 31$1.50$2.80$2.15$2.15 06/16$0.55–$2.42$2.15--
$39.00Jul 17$2.60$3.50$3.05$0.92 06/26$0.68–$3.20$2.60--
$39.00Jul 31$2.85$4.40$3.63$3.30 06/29$1.05–$3.85$3.30--
$38.50Jul 10$2.35$3.50$2.93$2.75 07/02$0.55–$3.22$2.75--
$38.50Jul 17$2.50$4.10$3.30$0.95 06/25$0.77–$4.05$2.50--
$43.00Jul 10$0.10$0.55$0.33$0.24 06/26$0.20–$2.45$0.2412
$43.00Jul 17$0.80$1.35$1.08$1.30 07/01$0.35–$1.30$1.08--
$43.00Jul 31$0.95$2.30$1.63$1.38 06/29$0.48–$2.20$1.381
$38.00Jul 10$2.60$3.90$3.25$2.05 06/30$0.65–$5.05$2.60--
$38.00Jul 17$3.20$4.20$3.70$2.24 06/30$0.90–$4.15$3.20--
$38.00Jul 24$3.60$4.90$4.25$2.70 06/29$1.20–$5.20$3.60--
$37.50Jul 10$2.95$4.70$3.83$2.35 06/30$0.75–$4.00$2.95--
$37.50Jul 17$3.60$4.70$4.15$0.95 06/22$1.15–$4.70$3.60--
$44.00Jul 10$0.00$0.40$0.20$0.30 07/02$0.20–$2.08$0.209
$44.00Jul 17$0.55$1.00$0.78$0.24 06/22$0.23–$1.00$0.555
$44.00Jul 24$0.55$1.50$1.02$3.80 06/05$0.33–$2.73$1.02--
$44.00Jul 31$0.65$1.95$1.30$1.44 07/02$0.43–$1.85$1.30--
$44.00Aug 7$1.70$3.10$2.40$2.02 06/29$1.60–$2.68$2.02--
$37.00Jul 10$3.30$5.00$4.15$2.50 06/30$0.83–$5.45$3.30--
$37.00Jul 17$4.00$5.30$4.65$4.00 06/29$1.20–$5.35$4.00--
$37.00Jul 24$4.30$5.60$4.95$3.50 06/30$1.43–$6.40$4.30--
$37.00Jul 31$4.00$5.90$4.95$2.33 06/26$1.63–$5.30$4.00--
$45.00Jul 10$0.05$0.40$0.23$0.21 07/02$0.18–$1.75$0.21--
$45.00Jul 17$0.40$0.65$0.53$0.95 07/01$0.20–$2.00$0.53--
$45.00Jul 31$0.40$1.65$1.02$1.50 07/01$0.38–$1.70$1.024
$45.00Aug 7$1.40$2.80$2.10$1.72 06/29$1.45–$2.30$1.72--
$45.00Aug 21$2.55$3.10$2.83$2.62 07/02$1.13–$3.00$2.6224
$45.00Oct 16$4.00$4.70$4.35$4.50 07/02$1.98–$5.20$4.35--
$45.00Jan 15$6.00$7.00$6.50$6.90 07/01$3.55–$7.35$6.50157
$45.00Jan 21$11.00$13.70$12.35$13.30 06/05$8.30–$13.10$12.35--
$36.00Jul 10$4.50$6.60$5.55$1.59 06/23$1.13–$6.25$4.505
$36.00Jul 17$4.80$6.00$5.40$1.95 06/26$1.53–$5.60$4.80--
$36.00Jul 24$4.80$6.40$5.60$1.62 06/22$1.78–$6.90$4.80--
$36.00Jul 31$4.90$6.80$5.85$4.24 06/29$1.98–$6.00$4.90--
$46.00Jul 24$0.20$1.20$0.70$0.69 06/17$0.33–$2.20$0.69--
$35.00Jul 10$5.40$7.40$6.40$1.85 06/25$1.50–$7.05$5.4014
$35.00Jul 17$5.70$7.40$6.55$7.00 07/01$1.90–$7.40$6.55617
$35.00Jul 24$5.40$7.30$6.35$5.10 06/29$2.15–$7.50$5.40--
$35.00Aug 21$7.40$8.50$7.95$7.46 07/02$3.75–$8.15$7.4619
$35.00Oct 16$8.40$10.00$9.20$9.28 07/02$4.90–$10.15$9.20--
$35.00Jan 15$10.50$12.20$11.35$7.30 06/25$6.75–$11.60$10.50--
$35.00Jan 21$14.50$18.00$16.25$11.92 06/23$10.95–$16.60$14.50--
$47.00Jul 24$0.05$0.90$0.48$0.45 06/30$0.35–$1.53$0.45--
$34.00Jul 10$6.50$8.40$7.45$2.25 06/25$1.98–$7.85$6.50--
$34.00Jul 17$6.70$8.60$7.65$2.80 06/23$2.40–$7.65$6.70--
$48.00Jul 10$0.00$0.75$0.38$4.50 06/01$0.25–$0.98$0.38--
$48.00Jul 24$0.10$0.80$0.45$0.42 06/26$0.30–$1.83$0.42--
$33.00Jul 17$7.10$9.60$8.35$6.40 06/29$2.93–$8.70$7.10--
$33.00Jul 10$7.60$9.60$8.60--$8.60–$8.60—$7.601
$49.00Jul 24$0.00$0.65$0.33$0.39 06/26$0.15–$1.60$0.33--
$32.00Jul 10$8.50$10.60$9.55$3.20 06/22$3.30–$9.60$8.50--
$50.00Jul 17$0.05$0.25$0.15$0.20 07/01$0.10–$0.95$0.15458
$50.00Jul 24$0.00$0.50$0.25$0.49 06/11$0.25–$0.95$0.25--
$50.00Jul 31$0.05$0.75$0.40$0.50 07/01$0.35–$1.45$0.40--
$50.00Aug 21$1.25$1.80$1.53$1.55 07/02$0.60–$1.70$1.53181
$50.00Oct 16$2.60$3.30$2.95$2.76 07/02$1.27–$3.65$2.76--
$50.00Jan 15$4.50$5.40$4.95$4.66 07/02$2.73–$5.70$4.66169
$50.00Jan 21$9.50$12.10$10.80$7.38 06/18$7.05–$10.80$9.50--
$30.00Jul 17$10.50$12.50$11.50$4.65 06/22$5.15–$11.65$10.50372
$30.00Oct 16$12.10$13.40$12.75$15.40 06/04$7.40–$13.35$12.75--
$30.00Jan 15$13.00$15.00$14.00$13.78 07/02$9.00–$14.95$13.7863
$30.00Jan 21$17.00$20.50$18.75$17.93 07/02$13.45–$19.35$17.93--
$29.00Jul 10$11.50$13.30$12.40--$12.40–$12.40—$11.506
$28.00Jul 10$11.80$14.30$13.05--$13.05–$13.05—$11.806
$27.00Jul 10$13.50$15.30$14.40--$14.40–$14.40—$13.501
$55.00Jul 10$0.00$0.75$0.38$2.30 06/01$0.38–$0.48$0.38--
$55.00Jul 17$0.00$0.75$0.38$0.30 06/30$0.10–$0.73$0.30--
$55.00Aug 21$0.60$1.30$0.95$0.92 07/01$0.38–$1.20$0.92--
$55.00Oct 16$1.65$2.20$1.93$1.78 07/02$0.88–$2.63$1.78--
$55.00Jan 15$3.40$4.30$3.85$6.20 06/04$2.05–$4.70$3.85--
$55.00Jan 21$6.60$10.50$8.55$6.50 06/25$6.35–$9.55$6.60--
$26.00Jul 10$14.40$16.30$15.35--$15.35–$15.35—$14.401
$25.00Jan 15$17.10$19.00$18.05$13.89 06/18$11.95–$18.45$17.10--
$25.00Jan 21$20.00$23.00$21.50$16.74 06/26$15.85–$21.50$20.00--
$25.00Jul 10$15.40$17.30$16.35--$16.35–$16.35—$15.401
$22.50Oct 16$18.50$20.50$19.50$12.10 06/22$12.75–$19.65$18.50--
$60.00Jul 17$0.00$0.75$0.38$0.20 06/09$0.35–$0.48$0.20--
$60.00Oct 16$0.90$1.60$1.25$0.62 06/25$0.63–$1.80$0.90--
$60.00Jan 15$2.55$3.40$2.97$2.35 06/29$1.48–$3.60$2.55--
$60.00Jan 21$5.70$9.30$7.50$9.00 06/05$5.15–$9.15$7.50--
$20.00Jan 21$23.50$26.50$25.00$25.10 06/08$18.55–$25.15$25.00--
$17.50Jul 17$22.90$25.10$24.00$20.28 06/17$16.75–$24.00$22.90--
$17.50Jan 21$25.50$28.00$26.75$34.50 06/01$20.00–$26.75$26.75--
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.48$0.38--
$65.00Oct 16$0.55$1.15$0.85$0.70 06/16$0.38–$1.30$0.70--
$65.00Jan 15$2.00$2.60$2.30$2.00 06/29$1.18–$2.85$2.00--
$65.00Jan 21$4.50$8.40$6.45$9.20 06/04$4.30–$7.25$6.45--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 10$0.60$1.30$0.95$1.23 07/02$0.95–$6.90$0.959
$41.00Jul 24$1.65$2.70$2.17$2.45 07/02$2.13–$7.10$2.17--
$40.00Jul 10$0.25$1.00$0.63$0.95 07/02$0.63–$6.15$0.6325
$40.00Jul 17$1.25$1.55$1.40$1.85 07/01$1.40–$6.05$1.40179
$40.00Jul 24$1.35$2.20$1.78$5.60 06/24$1.78–$6.15$1.78--
$40.00Aug 7$2.50$3.70$3.10$4.60 06/30$3.05–$6.50$3.10--
$40.00Aug 21$3.10$3.90$3.50$4.10 07/01$3.50–$7.60$3.50--
$40.00Oct 16$4.20$5.30$4.75$6.10 06/29$4.75–$8.20$4.75--
$40.00Jan 15$5.90$7.00$6.45$5.70 06/02$6.45–$9.65$5.90--
$42.00Jul 10$1.00$1.95$1.48$7.20 06/24$1.48–$7.90$1.48--
$39.00Jul 10$0.20$0.50$0.35$0.60 07/02$0.35–$5.30$0.35--
$39.00Jul 17$0.90$1.15$1.02$2.10 06/29$1.02–$5.50$1.02--
$38.50Jul 10$0.05$0.35$0.20$0.40 07/02$0.20–$4.70$0.20--
$38.50Jul 17$0.65$1.10$0.88$0.92 07/02$0.88–$4.60$0.88--
$43.00Jul 10$1.30$2.80$2.05$2.40 07/01$2.05–$8.85$2.054
$38.00Jul 10$0.05$0.25$0.15$0.45 07/02$0.15–$3.90$0.154
$38.00Jul 17$0.50$0.90$0.70$0.73 07/02$0.70–$4.20$0.70--
$38.00Jul 31$0.65$1.90$1.27$4.67 06/18$1.27–$4.75$1.27--
$37.50Jul 10$0.05$0.30$0.18$0.23 07/02$0.18–$3.60$0.18--
$37.00Jul 10$0.00$0.50$0.25$0.27 07/02$0.25–$3.18$0.25--
$37.00Jul 17$0.15$0.60$0.38$0.45 07/02$0.38–$3.50$0.38--
$37.00Jul 24$0.15$1.05$0.60$0.80 07/02$0.60–$3.80$0.60--
$45.00Jul 17$3.70$4.90$4.30$6.60 06/29$4.30–$10.95$4.3057
$45.00Oct 16$7.10$8.30$7.70$7.80 07/01$7.70–$12.00$7.70--
$45.00Jan 21$12.80$14.60$13.70$12.07 05/08$13.70–$17.05$12.80--
$36.00Jul 10$0.00$0.65$0.33$0.16 07/02$0.22–$2.50$0.16--
$36.00Jul 17$0.05$0.60$0.33$0.80 06/29$0.33–$2.88$0.33--
$36.00Jul 24$0.05$0.80$0.43$0.58 07/02$0.43–$3.15$0.432
$35.00Jul 10$0.00$0.75$0.38$0.13 07/02$0.15–$1.90$0.13--
$35.00Jul 17$0.10$0.30$0.20$0.30 07/01$0.20–$2.30$0.201.7K
$35.00Jul 24$0.05$0.70$0.38$0.43 07/02$0.38–$2.60$0.386
$35.00Jul 31$0.05$1.00$0.53$0.67 07/01$0.53–$3.03$0.535
$35.00Aug 21$1.25$2.05$1.65$2.40 06/29$1.65–$4.00$1.65--
$35.00Oct 16$2.40$3.00$2.70$2.90 07/01$2.70–$5.15$2.7068
$35.00Jan 15$3.70$4.60$4.15$6.20 06/24$4.15–$6.75$4.15--
$35.00Jan 21$7.30$8.90$8.10$9.60 06/26$8.10–$10.90$8.10--
$34.00Jul 10$0.00$0.75$0.38$0.05 07/01$0.28–$1.45$0.05--
$34.00Jul 17$0.00$0.70$0.35$0.20 07/01$0.25–$1.83$0.20--
$34.00Jul 24$0.00$0.65$0.33$0.33 07/02$0.33–$2.05$0.33--
$34.00Jul 31$0.05$0.80$0.43$0.53 07/02$0.43–$2.40$0.43--
$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$0.10$0.75$0.43$0.45 07/01$0.40–$2.32$0.431
$33.00Aug 7$0.35$1.20$0.77$0.72 07/02$0.77–$2.32$0.722
$32.00Jul 10$0.00$0.75$0.38$1.05 06/22$0.38–$0.78$0.38--
$32.00Jul 17$0.00$0.90$0.45$0.70 06/24$0.20–$1.05$0.45--
$32.00Aug 7$0.20$1.05$0.63$0.77 07/01$0.63–$1.98$0.633
$32.00Jul 31$0.05$0.85$0.45--$0.45–$0.45—$0.054
$50.00Jul 17$7.50$9.80$8.65$6.30 06/02$8.65–$15.80$7.50--
$50.00Oct 16$10.50$11.90$11.20$12.20 06/05$11.20–$16.15$11.20--
$31.00Jul 10$0.00$0.05$0.03$0.28 06/26$0.03–$0.63$0.03--
$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$0.00$0.80$0.40$0.25 07/01$0.20–$1.75$0.25--
$31.00Aug 7$0.05$0.90$0.48$0.53 07/02$0.48–$1.95$0.483
$30.00Jul 10$0.00$0.75$0.38$0.15 06/26$0.05–$0.45$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$0.38–$0.85$0.45--
$30.00Jul 31$0.00$0.85$0.43$0.79 06/25$0.40–$1.65$0.43--
$30.00Aug 7$0.05$0.90$0.48$0.40 07/02$0.48–$1.80$0.403
$30.00Aug 21$0.40$0.70$0.55$0.68 07/01$0.55–$2.00$0.55--
$30.00Oct 16$1.05$1.60$1.33$1.40 07/02$1.33–$2.78$1.3363
$30.00Jan 15$2.15$2.95$2.55$4.20 06/22$2.55–$4.15$2.55140
$30.00Jan 21$5.10$6.60$5.85$7.20 06/18$5.75–$7.65$5.85--
$29.00Jul 10$0.00$0.75$0.38$0.20 06/25$0.10–$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$0.00$0.95$0.48$0.47 07/01$0.48–$1.65$0.47--
$28.00Jul 17$0.00$0.75$0.38$0.20 06/25$0.20–$0.57$0.20--
$28.00Jul 24$0.00$0.90$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$0.20$1.00$0.60$0.60 07/01$0.60–$1.25$0.60--
$25.00Jan 15$1.00$1.80$1.40$1.65 06/30$1.40–$2.25$1.40--
$25.00Jan 21$3.30$4.50$3.90$4.58 06/10$3.58–$5.50$3.90--
$22.50Oct 16$0.05$0.70$0.38$0.60 06/09$0.38–$0.85$0.38--
$22.50Jan 15$0.45$1.25$0.85$1.50 06/18$0.85–$1.88$0.85--
$20.00Jul 17$0.00$0.75$0.38$0.37 05/21$0.13–$0.48$0.37--
$20.00Jan 15$0.40$1.15$0.77$0.81 05/19$0.70–$1.13$0.77--
$65.00Jul 17$22.70$24.70$23.70$26.81 06/16$23.70–$30.85$23.70--
$15.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.05–$1.08$0.10--
$15.00Jan 15$0.05$0.45$0.25$0.33 05/26$0.25–$0.53$0.25--
$15.00Jan 21$1.25$1.85$1.55$1.60 06/12$1.33–$3.08$1.55--

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 578
Total Puts 363
Put/Call Ratio 0.63
Net Difference 215

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,245
Total Puts 1,028
Average Put/Call Ratio 0.75
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