Tour v303
RNG
RINGCENTRAL INC A
$39.47 -2.88%
$40.00 (+1.34%)🌙
as of 07/08 06:59 PM
(7/7 18:58) ◀
|
Wednesday, July 8, 2026 (6:59pm)
January 2026
|
▶ (7/9 18:59)
◀ 7/8 18:59 ▶

Option Volume

Detail
ℹ
Current (07/08) 377
Calls: 208 (55%)
Puts: 169 (45%)
Prior (07/07) 941
Calls: 578 (61%)
Puts: 363 (39%)
Current vs Prior -59.94%
Calls: -64.01% (Calls)
Puts: -53.44% (Puts)
Prior 7-Day Total 3,741
Calls: 2,613 (70%)
Puts: 1,128 (30%)
Prior 7-Day Average 534
Calls: 373 (70%)
Puts: 161 (30%)
Current vs Prior 7-Day Avg -29.46%
Calls: -44.28%
Puts: +4.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $67.8K
Calls: $41.6K (61%)
Puts: $26.2K (39%)
Prior (07/07) $254.2K
Calls: $188.3K (74%)
Puts: $65.9K (26%)
Current vs Prior -73.33%
Calls: -77.94%
Puts: -60.18%
Prior 7-Day Total $784.7K
Calls: $617.8K (79%)
Puts: $166.9K (21%)
Prior 7-Day Average $112.1K
Calls: $88.3K (79%)
Puts: $23.8K (21%)
Current vs Prior 7-Day Avg -39.53%
Calls: -52.92%
Puts: +10.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.81
Prior (07/07) 0.63
Current vs Prior +29.37%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +22.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 2,121
Calls: 1,608 (76%)
Puts: 513 (24%)
Prior (07/07) 5,310
Calls: 2,994 (56%)
Puts: 2,316 (44%)
Current vs Prior -60.06%
Prior 7-Day Total 21,122
Calls: 13,794 (65%)
Puts: 7,328 (35%)
Prior 7-Day Average 3,017
Calls: 1,970 (65%)
Puts: 1,046 (35%)
Current vs Prior 7-Day Avg -29.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.60% | 9.20%9.20% | 20.40%
Prior 6.59% | 10.29%10.29% | 20.79%
Current vs Prior -15.09% | -10.58%-10.58% | -1.91%
Prior 7-Day Avg 6.37% | 9.70%10.30% | 20.46%
Current vs 7-Day Avg -12.14% | -5.20%-10.74% | -0.33%
Prior 7-Day Eod 6.59% | 10.29%-- | --
Current vs 7-Day Eod -15.09% | -10.58%-- | --
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 20.77% | 21.58%
Calls: 25.02% | 23.52%
Puts: 16.51% | 19.65%
Current vs 7-Day Avg -10.06% | -27.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($41.6K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 60% vs prior. Call-heavy open interest (1,608 calls vs 513 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current 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 1 of results (avg 7.1%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 214.104.40$4.257.1%40.4772

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 170.851.00$0.9316.1%30.36--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.69, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 105.707.00$6.3520.5%10.8724
$34.00Jul 104.706.10$5.4025.9%10.8521
$38.00Jul 101.651.95$1.8016.7%30.76--
$38.50Jul 101.301.50$1.4014.3%30.691
$37.00Jul 313.604.40$4.0020.0%10.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 106.609.20$7.9032.9%10.86--
$42.00Jul 102.253.50$2.8843.4%50.8610
$46.00Jul 105.608.10$6.8536.5%10.85--
$41.00Jul 101.452.55$2.0055.0%20.749
$41.00Jul 172.352.60$2.4810.1%140.6425

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 320, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 171.251.40$1.3311.3%570.46623
$43.00Jul 310.851.55$1.2058.3%400.3211
$39.00Jul 171.601.95$1.7819.7%240.5632
$40.00Jul 241.551.95$1.7522.9%100.48286
$40.00Aug 72.803.50$3.1522.2%100.522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 100.500.70$0.6033.3%270.401
$32.00Jul 240.050.45$0.25160.0%160.081
$39.00Jul 171.251.45$1.3514.8%140.447
$40.00Jul 171.751.95$1.8510.8%140.54181
$41.00Jul 172.352.60$2.4810.1%140.6425

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 28.5%, max 122.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21157.6%70.8%122.6%631
$38.50Jul 10Jul 2475.2%61.8%21.6%81
$41.00Jul 10Jul 1776.4%64.0%19.4%1015
$39.00Jul 10Jul 1771.6%62.9%13.8%3033
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 10Jul 1776.4%64.0%19.4%1634
$39.00Jul 10Jul 2471.6%61.4%16.7%291
$32.00Jul 24Aug 1475.8%68.9%9.9%171
$33.00Aug 7Aug 1478.9%75.6%4.4%34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 12.04, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$44.00Jul 10$0.23$2.77$0.2312.04$41.23
$40.00$41.00Jul 10$0.27$0.73$0.272.70$40.27
$40.00$45.00Aug 21$1.90$3.10$1.901.63$41.90
$40.00$41.00Jul 17$0.40$0.60$0.401.50$40.40
$39.00$40.00Jul 17$0.45$0.55$0.451.22$39.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$36.00Jul 10$0.52$2.48$0.524.77$38.48
$38.00$35.00Jul 17$0.67$2.33$0.673.48$37.33
$39.00$32.00Jul 24$1.58$5.42$1.583.43$37.42
$39.00$38.00Jul 17$0.40$0.60$0.401.50$38.60
$33.00$32.00Aug 14$0.44$0.56$0.441.27$32.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 9.00, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$38.00Jul 10$3.60$3.60$0.409.00$37.60
$38.50$39.00Jul 10$0.32$0.32$0.181.78$38.82
$38.50$40.00Jul 24$0.80$0.80$0.701.14$39.30
$39.00$40.00Jul 10$0.48$0.48$0.520.92$39.48
$37.00$43.00Jul 31$2.80$2.80$3.200.87$39.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Jul 10$0.88$0.88$0.127.33$41.12
$41.00$40.00Jul 10$0.87$0.87$0.136.69$40.13
$41.00$40.00Jul 17$0.63$0.63$0.371.70$40.37
$40.00$39.00Jul 10$0.53$0.53$0.471.13$39.47
$40.00$39.00Jul 17$0.50$0.50$0.501.00$39.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.76, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 10Jul 17$0.6076.4%64.0%
$39.00Jul 10Jul 17$0.7071.6%62.9%
$40.00Jul 10Jul 17$0.7373.1%65.1%
$38.50Jul 10Jul 24$1.1575.2%61.8%
$45.00Jul 10Aug 21$1.60157.6%70.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 7Aug 14$0.1778.9%75.6%
$41.00Jul 10Jul 17$0.4876.4%64.0%
$32.00Jul 24Aug 7$0.6575.8%83.7%
$40.00Jul 10Jul 17$0.7273.1%65.1%
$39.00Jul 10Jul 17$0.7571.6%62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.26% of stock, avg 8.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Jul 10$1.08$0.60$1.68$37.32$40.684.26%
$40.00Jul 10$0.60$1.13$1.73$38.27$41.734.38%
$41.00Jul 10$0.33$2.00$2.33$38.67$43.335.90%
$39.00Jul 17$1.78$1.35$3.13$35.87$42.137.93%
$40.00Jul 17$1.33$1.85$3.18$36.82$43.188.06%
$41.00Jul 17$0.93$2.48$3.41$37.59$44.418.64%
$40.00Aug 21$3.80$4.25$8.05$31.95$48.0520.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.46% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$36.00Jul 10$0.10$0.08$0.18$35.82$44.18
$45.00$36.00Jul 10$0.30$0.08$0.38$35.62$45.38
$41.00$36.00Jul 10$0.33$0.08$0.41$35.59$41.41
$40.00$36.00Jul 10$0.60$0.08$0.68$35.32$40.68
$44.00$39.00Jul 10$0.10$0.60$0.70$38.30$44.70
$45.00$39.00Jul 10$0.30$0.60$0.90$38.10$45.90
$41.00$39.00Jul 10$0.33$0.60$0.93$38.07$41.93
$41.00$34.00Jul 17$0.93$0.25$1.18$32.82$42.18
$40.00$39.00Jul 10$0.60$0.60$1.20$37.80$41.20
$41.00$35.00Jul 17$0.93$0.28$1.21$33.79$42.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 4.00, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3940/41Jul 17$0.80$0.204.00$38.20$40.80
35/3839/40Jul 17$1.12$1.880.60$36.88$40.12
35/3840/41Jul 17$1.07$1.930.55$36.93$41.07
36/3940/41Jul 10$0.79$2.210.36$38.21$40.79
39/4041/44Jul 10$0.76$2.240.34$39.24$41.76
36/3941/44Jul 10$0.75$2.250.33$38.25$41.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.00, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$38.00$38.50$39.00Jul 10$0.08$0.425.25
$39.00$40.00$41.00Jul 10$0.21$0.793.76
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 17$0.10$0.909.00
$39.00$40.00$41.00Jul 17$0.13$0.876.69
$39.00$40.00$41.00Jul 10$0.34$0.661.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $--, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 21$0.00$5.00
$40.00$41.001:2Jul 10-$0.06$0.94
$39.00$40.001:2Jul 10-$0.12$0.88
$38.50$40.001:2Jul 24-$0.95$0.55
$44.00$45.001:2Jul 10-$0.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$39.001:2Jul 10-$0.07$0.93
$35.00$34.001:2Jul 17-$0.22$0.78
$41.00$40.001:2Jul 10-$0.26$0.74
$33.00$32.001:2Aug 14-$0.29$0.71
$39.00$38.001:2Jul 17-$0.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 8.87%, avg 3.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 21$3.500.531.3%8.87%10.21%547
$40.00Aug 7$2.800.521.3%7.09%8.44%102
$45.00Aug 21$1.600.3414.0%4.05%18.06%531
$40.00Jul 24$1.550.481.3%3.93%5.27%10286
$40.00Jul 17$1.250.461.3%3.17%4.51%57623
$41.00Jul 17$0.850.363.9%2.15%6.03%3--
$43.00Jul 31$0.850.328.9%2.15%11.10%4011
$40.00Jul 10$0.500.411.3%1.27%2.61%374
$41.00Jul 10$0.250.263.9%0.63%4.51%715

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. 189 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 $40.00 07-17 call last traded $2.20 on 07/02 (now $1.25/$1.40) — try a limit near $1.33. Also watch the $38.50 07-10 call last traded $2.75 on 07/02 (now $1.30/$1.50) — try a limit near $1.40; the $40.00 08-21 call last traded $4.94 on 07/01 (now $3.50/$4.10) — try a limit near $3.80. Most tradeable put: the $40.00 08-21 put last traded $4.10 on 07/01 (now $4.10/$4.40) — try a limit near $4.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$39.00Jul 17$1.60$1.95$1.78$0.92 06/26$0.68–$3.20$1.6032
$39.00Jul 31$2.40$3.20$2.80$3.30 06/29$1.05–$3.85$2.80--
$39.00Jul 10$1.00$1.15$1.08--$1.08–$1.08—$1.001
$40.00Jul 10$0.50$0.70$0.60$2.15 07/01$0.43–$2.65$0.6074
$40.00Jul 17$1.25$1.40$1.33$2.20 07/02$0.53–$2.97$1.33623
$40.00Jul 24$1.55$1.95$1.75$2.70 07/01$0.75–$3.22$1.75286
$40.00Aug 21$3.50$4.10$3.80$4.94 07/01$2.03–$4.95$3.8047
$40.00Oct 16$4.50$5.50$5.00$6.90 07/01$3.10–$6.65$5.00--
$40.00Jan 15$6.40$8.40$7.40$8.47 07/02$4.85–$8.85$7.40--
$40.00Jan 21$10.80$14.30$12.55$12.40 06/11$9.55–$14.20$12.40--
$40.00Aug 7$2.80$3.50$3.15--$3.15–$3.15—$2.802
$38.50Jul 10$1.30$1.50$1.40$2.75 07/02$0.55–$3.22$1.401
$38.50Jul 17$2.05$2.20$2.13$0.95 06/25$0.77–$4.05$2.05--
$38.00Jul 10$1.65$1.95$1.80$2.05 06/30$0.65–$3.63$1.80--
$38.00Jul 17$2.25$2.50$2.38$2.24 06/30$0.90–$4.15$2.25--
$38.00Jul 24$2.65$3.10$2.88$2.70 06/29$1.20–$4.30$2.70--
$41.00Jul 10$0.25$0.40$0.33$1.31 07/02$0.30–$2.25$0.3315
$41.00Jul 17$0.85$1.00$0.93$2.10 07/01$0.50–$2.08$0.93--
$41.00Jul 24$1.15$1.60$1.38$2.21 07/02$0.57–$2.78$1.38--
$41.00Jul 31$1.35$2.35$1.85$3.15 07/01$0.65–$2.72$1.85--
$37.50Jul 10$1.55$2.70$2.13$2.35 06/30$0.75–$4.00$2.13--
$37.50Jul 17$2.60$2.90$2.75$0.95 06/22$1.15–$4.70$2.60--
$37.00Jul 10$1.90$3.40$2.65$2.50 06/30$0.83–$4.35$2.50--
$37.00Jul 17$2.95$3.30$3.13$4.00 06/29$1.20–$5.35$3.13--
$37.00Jul 24$2.55$3.70$3.13$3.50 06/30$1.43–$5.10$3.13--
$37.00Jul 31$3.60$4.40$4.00$2.33 06/26$1.63–$5.30$3.60--
$42.00Jul 10$0.10$0.20$0.15$0.85 07/02$0.15–$1.88$0.15--
$42.00Jul 17$0.60$0.75$0.68$1.68 07/01$0.40–$1.65$0.68--
$42.00Jul 31$1.15$1.95$1.55$2.15 06/16$0.55–$2.42$1.55--
$36.00Jul 10$2.70$4.10$3.40$1.59 06/23$1.13–$5.55$2.70--
$36.00Jul 17$2.90$4.50$3.70$1.95 06/26$1.53–$5.60$2.90--
$36.00Jul 24$3.20$4.80$4.00$1.62 06/22$1.78–$5.75$3.20--
$36.00Jul 31$3.60$5.30$4.45$4.24 06/29$1.98–$6.00$4.24--
$43.00Jul 10$0.05$0.25$0.15$0.24 06/26$0.15–$1.60$0.15--
$43.00Jul 17$0.40$0.55$0.48$1.30 07/01$0.35–$1.30$0.48--
$43.00Jul 31$0.85$1.55$1.20$1.38 06/29$0.48–$2.20$1.2011
$35.00Jul 10$3.20$5.40$4.30$1.85 06/25$1.50–$6.40$3.20--
$35.00Jul 17$3.80$5.30$4.55$7.00 07/01$1.90–$6.90$4.55--
$35.00Jul 24$3.90$5.60$4.75$5.10 06/29$2.15–$6.65$4.75--
$35.00Aug 21$6.10$6.70$6.40$7.46 07/02$3.75–$8.15$6.40--
$35.00Oct 16$6.80$8.60$7.70$9.28 07/02$4.90–$9.20$7.70--
$35.00Jan 15$9.10$10.60$9.85$7.30 06/25$6.75–$11.35$9.10--
$35.00Jan 21$12.20$16.50$14.35$11.92 06/23$10.95–$16.25$12.20--
$44.00Jul 10$0.00$0.20$0.10$0.30 07/02$0.10–$1.33$0.1043
$44.00Jul 17$0.25$0.40$0.33$0.24 06/22$0.23–$1.00$0.25--
$44.00Jul 24$0.50$0.75$0.63$3.80 06/05$0.33–$1.88$0.63--
$44.00Jul 31$0.70$1.40$1.05$1.44 07/02$0.43–$1.85$1.05--
$44.00Aug 7$1.40$2.20$1.80$2.02 06/29$1.60–$2.68$1.80--
$34.00Jul 10$4.70$6.10$5.40$2.25 06/25$1.98–$7.45$4.7021
$34.00Jul 17$4.40$6.40$5.40$2.80 06/23$2.40–$7.65$4.40--
$45.00Jul 10$0.00$0.60$0.30$0.21 07/02$0.18–$1.13$0.21--
$45.00Jul 17$0.05$0.35$0.20$0.95 07/01$0.20–$1.40$0.20--
$45.00Jul 31$0.50$1.20$0.85$1.50 07/01$0.38–$1.70$0.85--
$45.00Aug 7$0.90$2.10$1.50$1.72 06/29$1.45–$2.30$1.50--
$45.00Aug 21$1.60$2.20$1.90$2.62 07/02$1.13–$3.00$1.9031
$45.00Oct 16$2.75$3.70$3.23$4.50 07/02$1.98–$4.40$3.23--
$45.00Jan 15$4.80$5.90$5.35$6.90 07/01$3.55–$6.60$5.35--
$45.00Jan 21$8.50$12.50$10.50$13.30 06/05$8.30–$12.35$10.50--
$33.00Jul 17$5.40$7.60$6.50$6.40 06/29$2.93–$8.70$6.40--
$33.00Jul 10$5.70$7.00$6.35--$6.35–$8.60$5.7024
$46.00Jul 24$0.25$0.75$0.50$0.69 06/17$0.33–$1.40$0.50--
$32.00Jul 10$6.70$8.00$7.35$3.20 06/22$3.30–$9.55$6.70--
$47.00Jul 24$0.05$0.60$0.33$0.45 06/30$0.33–$1.08$0.33--
$48.00Jul 10$0.00$0.75$0.38$4.50 06/01$0.25–$0.60$0.38--
$48.00Jul 24$0.05$0.60$0.33$0.42 06/26$0.30–$1.05$0.33--
$30.00Jul 17$8.20$10.80$9.50$4.65 06/22$5.15–$11.50$8.20--
$30.00Oct 16$10.40$12.00$11.20$15.40 06/04$7.40–$12.75$11.20--
$30.00Jan 15$11.50$13.60$12.55$13.78 07/02$9.00–$14.10$12.55--
$30.00Jan 21$14.50$19.00$16.75$17.93 07/02$13.45–$18.75$16.75--
$30.00Jul 10$8.60$10.10$9.35--$9.35–$9.35—$8.602
$49.00Jul 24$0.00$0.70$0.35$0.39 06/26$0.15–$1.13$0.35--
$29.00Jul 10$9.50$11.20$10.35--$10.35–$12.40$9.509
$50.00Jul 17$0.00$0.45$0.23$0.20 07/01$0.10–$0.65$0.20--
$50.00Jul 24$0.00$0.75$0.38$0.49 06/11$0.25–$0.68$0.38--
$50.00Jul 31$0.05$0.70$0.38$0.50 07/01$0.35–$1.45$0.38--
$50.00Aug 21$0.75$1.25$1.00$1.55 07/02$0.60–$1.70$1.00208
$50.00Oct 16$1.65$2.50$2.08$2.76 07/02$1.27–$3.05$2.08--
$50.00Jan 15$3.40$4.50$3.95$4.66 07/02$2.73–$4.95$3.95169
$50.00Jan 21$7.00$11.10$9.05$7.38 06/18$7.05–$10.80$7.38--
$28.00Jul 10$10.40$12.10$11.25--$11.25–$13.05$10.409
$25.00Jan 15$15.00$17.10$16.05$13.89 06/18$11.95–$18.05$15.00--
$25.00Jan 21$18.30$21.50$19.90$16.74 06/26$15.85–$21.50$18.30--
$55.00Jul 10$0.00$0.80$0.40$2.30 06/01$0.38–$0.48$0.40--
$55.00Jul 17$0.00$0.40$0.20$0.30 06/30$0.10–$0.48$0.20--
$55.00Aug 21$0.40$0.75$0.57$0.92 07/01$0.38–$1.20$0.57--
$55.00Oct 16$1.00$1.70$1.35$1.78 07/02$0.88–$2.20$1.35--
$55.00Jan 15$2.30$3.50$2.90$6.20 06/04$2.05–$3.85$2.90--
$55.00Jan 21$5.50$9.80$7.65$6.50 06/25$6.35–$9.00$6.50--
$22.50Oct 16$15.80$18.70$17.25$12.10 06/22$12.75–$19.50$15.80--
$20.00Jan 21$20.50$24.30$22.40$25.10 06/08$18.55–$25.00$22.40--
$60.00Jul 17$0.00$0.10$0.05$0.20 06/09$0.05–$0.48$0.05--
$60.00Oct 16$0.60$1.20$0.90$0.62 06/25$0.63–$1.55$0.62--
$60.00Jan 15$2.25$2.70$2.48$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$4.90$8.50$6.70$9.00 06/05$5.15–$8.00$6.70--
$17.50Jul 17$20.90$23.30$22.10$20.28 06/17$16.75–$24.00$20.90--
$17.50Jan 21$22.00$26.50$24.25$34.50 06/01$20.00–$26.75$24.25--
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.48$0.38--
$65.00Oct 16$0.40$1.00$0.70$0.70 06/16$0.38–$1.15$0.70--
$65.00Jan 15$1.75$2.15$1.95$2.00 06/29$1.18–$2.48$1.95--
$65.00Jan 21$3.50$7.60$5.55$9.20 06/04$4.30–$7.05$5.55--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$39.00Jul 10$0.50$0.70$0.60$0.60 07/02$0.35–$5.30$0.601
$39.00Jul 17$1.25$1.45$1.35$2.10 06/29$1.02–$5.50$1.357
$40.00Jul 10$1.00$1.25$1.13$0.95 07/02$0.63–$6.15$1.00--
$40.00Jul 17$1.75$1.95$1.85$1.85 07/01$1.40–$6.05$1.85181
$40.00Jul 24$2.15$2.45$2.30$5.60 06/24$1.78–$6.15$2.30--
$40.00Aug 7$3.40$3.90$3.65$4.60 06/30$3.05–$6.50$3.65--
$40.00Aug 21$4.10$4.40$4.25$4.10 07/01$3.50–$7.60$4.1072
$40.00Oct 16$5.00$5.90$5.45$6.10 06/29$4.75–$8.20$5.45--
$40.00Jan 15$6.70$7.80$7.25$5.70 06/02$6.45–$9.65$6.70--
$38.50Jul 10$0.40$0.50$0.45$0.40 07/02$0.20–$4.70$0.40--
$38.50Jul 17$1.05$1.25$1.15$0.92 07/02$0.88–$4.60$1.05--
$38.00Jul 10$0.25$0.40$0.33$0.45 07/02$0.15–$3.90$0.33--
$38.00Jul 17$0.85$1.05$0.95$0.73 07/02$0.70–$4.20$0.85--
$38.00Jul 31$1.40$2.30$1.85$4.67 06/18$1.27–$4.75$1.85--
$41.00Jul 10$1.45$2.55$2.00$1.23 07/02$0.95–$6.90$1.459
$41.00Jul 24$2.70$3.10$2.90$2.45 07/02$2.13–$7.10$2.70--
$41.00Jul 17$2.35$2.60$2.48--$2.48–$2.48—$2.3525
$37.50Jul 10$0.15$0.30$0.22$0.23 07/02$0.18–$3.60$0.22--
$37.00Jul 10$0.10$0.20$0.15$0.27 07/02$0.15–$3.18$0.15--
$37.00Jul 17$0.55$0.75$0.65$0.45 07/02$0.38–$3.50$0.55--
$37.00Jul 24$0.80$1.20$1.00$0.80 07/02$0.60–$3.80$0.80--
$42.00Jul 10$2.25$3.50$2.88$7.20 06/24$1.48–$7.90$2.8810
$36.00Jul 10$0.05$0.10$0.08$0.16 07/02$0.08–$2.50$0.0817
$36.00Jul 17$0.35$0.55$0.45$0.80 06/29$0.33–$2.88$0.45--
$36.00Jul 24$0.65$0.90$0.78$0.58 07/02$0.43–$3.15$0.65--
$43.00Jul 10$2.70$4.50$3.60$2.40 07/01$2.05–$8.85$2.70--
$35.00Jul 10$0.00$0.80$0.40$0.13 07/02$0.15–$1.90$0.13--
$35.00Jul 17$0.20$0.35$0.28$0.30 07/01$0.20–$2.30$0.28--
$35.00Jul 24$0.45$0.70$0.57$0.43 07/02$0.38–$2.60$0.45--
$35.00Jul 31$0.30$1.25$0.78$0.67 07/01$0.53–$3.03$0.67--
$35.00Aug 21$1.65$2.15$1.90$2.40 06/29$1.65–$4.00$1.90--
$35.00Oct 16$2.65$3.50$3.08$2.90 07/01$2.70–$5.15$2.90--
$35.00Jan 15$4.30$5.30$4.80$6.20 06/24$4.15–$6.75$4.80--
$35.00Jan 21$7.10$10.30$8.70$9.60 06/26$8.10–$10.90$8.70--
$34.00Jul 10$0.00$0.90$0.45$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$0.20179
$34.00Jul 24$0.30$0.75$0.53$0.33 07/02$0.33–$2.05$0.33--
$34.00Jul 31$0.15$1.00$0.57$0.53 07/02$0.43–$2.40$0.53--
$45.00Jul 17$5.00$6.50$5.75$6.60 06/29$4.30–$10.95$5.75--
$45.00Oct 16$8.00$9.40$8.70$7.80 07/01$7.70–$12.00$8.00--
$45.00Jan 21$12.20$16.20$14.20$12.07 05/08$13.70–$17.05$12.20--
$33.00Jul 10$0.00$0.85$0.43$1.40 06/22$0.28–$1.08$0.43--
$33.00Jul 24$0.05$0.60$0.33$0.32 07/01$0.33–$1.78$0.32--
$33.00Jul 31$0.30$0.80$0.55$0.45 07/01$0.40–$2.32$0.45--
$33.00Aug 7$0.80$1.20$1.00$0.72 07/02$0.77–$2.32$0.803
$33.00Aug 14$0.95$1.40$1.17--$1.17–$1.17—$0.951
$32.00Jul 10$0.00$0.80$0.40$1.05 06/22$0.38–$0.78$0.40--
$32.00Jul 17$0.00$0.80$0.40$0.70 06/24$0.20–$1.05$0.40--
$32.00Aug 7$0.50$1.30$0.90$0.77 07/01$0.63–$1.98$0.774
$32.00Jul 24$0.05$0.45$0.25--$0.25–$0.25—$0.051
$31.00Jul 10$0.00$0.80$0.40$0.28 06/26$0.03–$0.63$0.28--
$31.00Jul 17$0.00$0.85$0.43$0.93 06/22$0.38–$0.80$0.43--
$31.00Jul 24$0.00$0.80$0.40$0.85 06/18$0.38–$1.08$0.40--
$31.00Jul 31$0.05$0.75$0.40$0.25 07/01$0.20–$1.75$0.25--
$31.00Aug 7$0.45$1.10$0.78$0.53 07/02$0.48–$1.95$0.53--
$30.00Jul 10$0.00$0.80$0.40$0.15 06/26$0.05–$0.45$0.15--
$30.00Jul 17$0.00$0.90$0.45$0.47 06/23$0.28–$0.68$0.45--
$30.00Jul 24$0.00$0.85$0.43$0.53 06/25$0.38–$0.85$0.43--
$30.00Jul 31$0.00$0.80$0.40$0.79 06/25$0.40–$1.65$0.40--
$30.00Aug 7$0.20$0.90$0.55$0.40 07/02$0.48–$1.80$0.40--
$30.00Aug 21$0.55$0.90$0.73$0.68 07/01$0.55–$2.00$0.68--
$30.00Oct 16$1.20$1.85$1.53$1.40 07/02$1.33–$2.78$1.40--
$30.00Jan 15$2.30$3.30$2.80$4.20 06/22$2.55–$4.15$2.80--
$30.00Jan 21$3.80$8.50$6.15$7.20 06/18$5.75–$7.65$6.15--
$29.00Jul 10$0.00$0.80$0.40$0.20 06/25$0.10–$0.40$0.20--
$29.00Jul 17$0.00$0.85$0.43$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$0.85$0.45$0.47 07/01$0.45–$1.65$0.45--
$50.00Jul 17$9.20$11.90$10.55$6.30 06/02$8.65–$15.80$9.20--
$50.00Oct 16$11.70$13.60$12.65$12.20 06/05$11.20–$16.15$12.20--
$50.00Jul 10$9.60$12.20$10.90--$10.90–$10.90—$9.601
$28.00Jul 17$0.00$0.80$0.40$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$0.85$0.43$0.38 06/25$0.40–$1.40$0.38--
$51.00Jul 10$10.60$13.20$11.90--$11.90–$11.90—$10.601
$27.00Jul 17$0.00$0.80$0.40$0.13 06/23$0.13–$0.57$0.13--
$52.00Jul 10$11.60$14.20$12.90--$12.90–$12.90—$11.601
$25.00Jul 17$0.00$0.25$0.13$0.08 06/17$0.08–$0.15$0.08--
$25.00Oct 16$0.45$1.20$0.83$0.60 07/01$0.60–$1.25$0.60--
$25.00Jan 15$1.15$1.85$1.50$1.65 06/30$1.40–$2.25$1.50--
$25.00Jan 21$1.75$6.50$4.13$4.58 06/10$3.58–$5.50$4.13--
$22.50Oct 16$0.05$1.10$0.58$0.60 06/09$0.38–$0.85$0.58--
$22.50Jan 15$0.80$1.15$0.98$1.50 06/18$0.85–$1.88$0.98--
$20.00Jul 17$0.00$0.75$0.38$0.37 05/21$0.13–$0.48$0.37--
$20.00Jan 15$0.50$1.40$0.95$0.81 05/19$0.70–$1.13$0.81--
$15.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.05–$1.08$0.10--
$15.00Jan 15$0.05$0.70$0.38$0.33 05/26$0.25–$0.53$0.33--
$15.00Jan 21$0.70$1.80$1.25$1.60 06/12$1.25–$3.08$1.25--
$65.00Jul 17$24.30$27.20$25.75$26.81 06/16$23.70–$30.85$25.75--

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 208
Total Puts 169
Put/Call Ratio 0.81
Net Difference 39

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,613
Total Puts 1,128
Average Put/Call Ratio 0.66
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