Tour v308
RNG
RINGCENTRAL INC A
$40.94 +3.72%
$40.18 (-1.86%)🌙
as of 07/09 06:59 PM
(7/8 18:59) ◀
|
Thursday, July 9, 2026 (6:59pm)
January 2026
|
▶ (7/10 19:00)
◀ 7/9 18:59 ▶

Option Volume

Detail
ℹ
Current (07/09) 251
Calls: 194 (77%)
Puts: 57 (23%)
Prior (07/08) 377
Calls: 208 (55%)
Puts: 169 (45%)
Current vs Prior -33.42%
Calls: -6.73% (Calls)
Puts: -66.27% (Puts)
Prior 7-Day Total 3,596
Calls: 2,368 (66%)
Puts: 1,228 (34%)
Prior 7-Day Average 513
Calls: 338 (66%)
Puts: 175 (34%)
Current vs Prior 7-Day Avg -51.14%
Calls: -42.65%
Puts: -67.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $55.4K
Calls: $40.1K (72%)
Puts: $15.3K (28%)
Prior (07/08) $67.8K
Calls: $41.6K (61%)
Puts: $26.2K (39%)
Current vs Prior -18.28%
Calls: -3.42%
Puts: -41.81%
Prior 7-Day Total $767.7K
Calls: $584.5K (76%)
Puts: $183.2K (24%)
Prior 7-Day Average $109.7K
Calls: $83.5K (76%)
Puts: $26.2K (24%)
Current vs Prior 7-Day Avg -49.49%
Calls: -51.94%
Puts: -41.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.29
Prior (07/08) 0.81
Current vs Prior -63.84%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -61.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,609
Calls: 1,463 (91%)
Puts: 146 (9%)
Prior (07/08) 2,121
Calls: 1,608 (76%)
Puts: 513 (24%)
Current vs Prior -24.14%
Prior 7-Day Total 21,225
Calls: 13,621 (64%)
Puts: 7,604 (36%)
Prior 7-Day Average 3,032
Calls: 1,945 (64%)
Puts: 1,086 (36%)
Current vs Prior 7-Day Avg -46.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.28% | 8.50%8.50% | 20.15%
Prior 5.60% | 9.20%9.20% | 20.40%
Current vs Prior -5.77% | -7.57%-7.58% | -1.20%
Prior 7-Day Avg 6.15% | 9.59%9.93% | 20.44%
Current vs 7-Day Avg -14.22% | -11.39%-14.44% | -1.41%
Prior 7-Day Eod 5.60% | 9.20%-- | --
Current vs 7-Day Eod -5.77% | -7.57%-- | --
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 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($40.1K). Extreme bullish P/C ratio of 0.29 - heavy call buying (194 calls vs 57 puts). P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (1,463 calls vs 146 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 BULLISH
Prior NEUTRAL
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 3 of results (avg 9.7%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.452.70$2.589.7%30.4031
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 172.002.20$2.109.5%30.60--
$41.00Jul 171.451.60$1.539.8%10.4934

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. 14 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 103.005.30$4.1555.4%61.006
$38.00Jul 101.553.60$2.5879.5%21.00--
$37.00Jul 102.404.90$3.6568.5%10.96--
$38.50Jul 101.202.60$1.9073.7%40.934
$35.00Jul 175.306.20$5.7515.7%30.92--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 105.808.10$6.9533.1%20.842
$46.00Jul 104.407.20$5.8048.3%20.83--
$43.00Jul 313.404.20$3.8021.1%200.61--
$42.00Jul 172.002.20$2.109.5%30.60--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 219, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 313.203.80$3.5017.1%350.652
$42.00Jul 311.652.35$2.0035.0%250.461
$45.00Jul 310.801.20$1.0040.0%180.2816
$39.00Jul 100.802.15$1.4891.2%110.877
$44.00Jul 100.000.20$0.10200.0%110.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 313.404.20$3.8021.1%200.61--
$34.00Jul 170.000.25$0.13192.3%80.06--
$39.00Jul 170.600.80$0.7028.6%70.2917
$33.00Jul 240.000.60$0.30200.0%40.09--
$42.00Jul 172.002.20$2.109.5%30.60--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 57.3%, max 97.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Jul 10Jul 31121.3%61.3%97.8%469
$44.00Jul 10Jul 31125.7%65.4%92.0%1818
$42.00Jul 10Jul 31103.9%62.5%66.3%281
$46.00Jul 17Jul 3174.9%59.8%25.3%51
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Jul 24Aug 1483.5%79.5%5.0%52

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 16.65, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$44.00Jul 10$0.18$1.82$0.1810.11$42.18
$43.00$44.00Jul 31$0.12$0.88$0.127.33$43.12
$42.00$45.00Jul 17$0.65$2.35$0.653.62$42.65
$45.00$46.00Jul 31$0.25$0.75$0.253.00$45.25
$39.00$42.00Jul 10$1.20$1.80$1.201.50$40.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$34.00Jul 17$0.17$2.83$0.1716.65$36.83
$38.00$37.00Jul 17$0.18$0.82$0.184.56$37.82
$39.00$38.00Jul 17$0.22$0.78$0.223.55$38.78
$41.00$39.00Jul 17$0.83$1.17$0.831.41$40.17
$42.00$41.00Jul 17$0.57$0.43$0.570.75$41.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.17, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Jul 17$3.80$3.80$1.203.17$38.80
$40.00$42.00Jul 31$1.08$1.08$0.921.17$41.08
$36.00$37.00Jul 10$0.50$0.50$0.501.00$36.50
$40.00$42.00Jul 17$0.97$0.97$1.030.94$40.97
$42.00$43.00Jul 31$0.45$0.45$0.550.82$42.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Jul 17$0.57$0.57$0.431.33$41.43
$41.00$39.00Jul 17$0.83$0.83$1.170.71$40.17
$39.00$38.00Jul 17$0.22$0.22$0.780.28$38.78
$38.00$37.00Jul 17$0.18$0.18$0.820.22$37.82
$37.00$34.00Jul 17$0.17$0.17$2.830.06$36.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.99, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 17Jul 31$0.4074.9%59.8%
$45.00Jul 17Jul 31$0.6763.9%61.0%
$42.00Jul 10Jul 17$0.70103.9%60.1%
$40.00Jul 17Jul 31$1.1360.1%61.0%
$44.00Jul 10Jul 31$1.33125.7%65.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 24Aug 14$0.6883.5%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.52% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.00Jul 17$0.98$2.10$3.08$38.92$45.087.52%
$43.00Jul 31$1.55$3.80$5.35$37.65$48.3513.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.00% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$34.00Jul 17$0.28$0.13$0.41$33.59$47.41
$45.00$34.00Jul 17$0.33$0.13$0.46$33.54$45.46
$46.00$34.00Jul 17$0.35$0.13$0.48$33.52$46.48
$47.00$37.00Jul 17$0.28$0.30$0.58$36.42$47.58
$45.00$37.00Jul 17$0.33$0.30$0.63$36.37$45.63
$46.00$37.00Jul 17$0.35$0.30$0.65$36.35$46.65
$47.00$38.00Jul 17$0.28$0.48$0.76$37.24$47.76
$45.00$38.00Jul 17$0.33$0.48$0.81$37.19$45.81
$46.00$38.00Jul 17$0.35$0.48$0.83$37.17$46.83
$47.00$39.00Jul 17$0.28$0.70$0.98$38.02$47.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.47, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3940/42Jul 17$1.19$0.811.47$37.81$41.19
37/3840/42Jul 17$1.15$0.851.35$36.85$41.15
39/4142/45Jul 17$1.48$1.520.97$39.52$43.48
34/3740/42Jul 17$1.14$1.860.61$35.86$41.14
38/3942/45Jul 17$0.87$2.130.41$38.13$42.87
34/3742/45Jul 17$0.82$2.180.38$36.18$42.82
37/3842/45Jul 17$0.83$2.170.38$37.17$42.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 4.56, cheapest $0.18)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.18$0.824.56
$42.00$43.00$44.00Jul 31$0.33$0.672.03
$38.00$38.50$39.00Jul 10$0.26$0.240.92
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.01, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 17-$0.01$1.99
$40.00$42.001:2Jul 31-$0.92$1.08
$46.00$47.001:2Jul 17-$0.21$0.79
$45.00$46.001:2Jul 17-$0.37$0.63
$45.00$46.001:2Jul 31-$0.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$37.001:2Jul 17-$0.12$0.88
$39.00$38.001:2Jul 17-$0.26$0.74
$42.00$41.001:2Jul 17-$0.96$0.04
$37.00$34.001:2Jul 17$0.04$2.96
$41.00$39.001:2Jul 17$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 7.33%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Aug 7$3.000.530.1%7.33%7.47%1--
$45.00Aug 21$2.450.409.9%5.98%15.90%331
$42.00Jul 31$1.650.462.6%4.03%6.62%251
$43.00Jul 31$1.300.395.0%3.18%8.21%251
$44.00Jul 31$1.000.357.5%2.44%9.92%718
$42.00Jul 17$0.850.402.6%2.08%4.67%3--
$45.00Jul 31$0.800.289.9%1.95%11.87%1816
$46.00Jul 31$0.600.2312.4%1.47%13.83%41
$45.00Jul 17$0.250.179.9%0.61%10.53%9510
$46.00Jul 17$0.150.1612.4%0.37%12.73%1--

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, 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 $45.00 08-21 call last traded $2.62 on 07/02 (now $2.45/$2.70) — try a limit near $2.58. Also watch the $40.00 07-17 call last traded $2.20 on 07/02 (now $1.80/$2.10) — try a limit near $1.95; the $39.00 07-31 call last traded $3.30 on 06/29 (now $3.20/$3.80) — try a limit near $3.30. Most tradeable put: the $35.00 10-16 put last traded $2.90 on 07/01 (now $2.45/$3.10) — try a limit near $2.78.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 10$0.25$0.70$0.48$1.31 07/02$0.30–$2.03$0.48--
$41.00Jul 17$1.30$1.60$1.45$2.10 07/01$0.50–$2.08$1.45--
$41.00Jul 24$1.75$2.20$1.98$2.21 07/02$0.57–$2.72$1.98--
$41.00Jul 31$2.10$2.85$2.48$3.15 07/01$0.65–$2.72$2.48--
$40.00Jul 10$0.55$1.40$0.98$2.15 07/01$0.43–$2.38$0.98--
$40.00Jul 17$1.80$2.10$1.95$2.20 07/02$0.53–$2.70$1.95646
$40.00Jul 24$2.25$2.70$2.48$2.70 07/01$0.75–$3.10$2.48--
$40.00Aug 21$4.40$4.80$4.60$4.94 07/01$2.03–$4.95$4.60--
$40.00Oct 16$5.50$6.30$5.90$6.90 07/01$3.10–$6.65$5.90--
$40.00Jan 15$6.90$9.30$8.10$8.47 07/02$4.85–$8.85$8.10--
$40.00Jan 21$11.30$15.10$13.20$12.40 06/11$9.55–$14.20$12.40--
$42.00Jul 10$0.05$0.50$0.28$0.85 07/02$0.15–$1.68$0.28--
$42.00Jul 17$0.85$1.10$0.98$1.68 07/01$0.40–$1.65$0.98--
$42.00Jul 31$1.65$2.35$2.00$2.15 06/16$0.55–$2.42$2.001
$39.00Jul 17$2.50$2.75$2.63$0.92 06/26$0.68–$3.20$2.50--
$39.00Jul 31$3.20$3.80$3.50$3.30 06/29$1.05–$3.85$3.302
$39.00Jul 10$0.80$2.15$1.48--$1.08–$1.48$0.807
$43.00Jul 10$0.00$0.25$0.13$0.24 06/26$0.13–$1.33$0.13--
$43.00Jul 17$0.55$0.80$0.68$1.30 07/01$0.35–$1.30$0.68--
$43.00Jul 31$1.30$1.80$1.55$1.38 06/29$0.48–$2.20$1.3851
$38.50Jul 10$1.20$2.60$1.90$2.75 07/02$0.55–$3.22$1.904
$38.50Jul 17$2.00$3.20$2.60$0.95 06/25$0.77–$4.05$2.00--
$38.00Jul 10$1.55$3.60$2.58$2.05 06/30$0.65–$3.63$2.05--
$38.00Jul 17$2.55$4.00$3.28$2.24 06/30$0.90–$4.15$2.55--
$38.00Jul 24$2.30$4.60$3.45$2.70 06/29$1.20–$4.25$2.70--
$44.00Jul 10$0.00$0.20$0.10$0.30 07/02$0.10–$1.02$0.10--
$44.00Jul 17$0.35$0.55$0.45$0.24 06/22$0.23–$1.00$0.35--
$44.00Jul 24$0.70$1.05$0.88$3.80 06/05$0.33–$1.75$0.88--
$44.00Jul 31$1.00$1.85$1.43$1.44 07/02$0.43–$1.85$1.4318
$44.00Aug 7$1.90$2.50$2.20$2.02 06/29$1.60–$2.68$2.02--
$37.50Jul 10$2.00$4.60$3.30$2.35 06/30$0.75–$4.00$2.35--
$37.50Jul 17$2.65$4.10$3.38$0.95 06/22$1.15–$4.70$2.65--
$37.00Jul 10$2.40$4.90$3.65$2.50 06/30$0.83–$4.35$2.50--
$37.00Jul 17$2.90$5.00$3.95$4.00 06/29$1.20–$5.35$3.95--
$37.00Jul 24$3.40$5.70$4.55$3.50 06/30$1.43–$5.10$3.50--
$37.00Jul 31$3.80$6.00$4.90$2.33 06/26$1.63–$5.30$3.80--
$45.00Jul 10$0.00$0.85$0.43$0.21 07/02$0.18–$1.03$0.21--
$45.00Jul 17$0.25$0.40$0.33$0.95 07/01$0.20–$1.23$0.33510
$45.00Jul 31$0.80$1.20$1.00$1.50 07/01$0.38–$1.70$1.0016
$45.00Aug 7$1.30$2.20$1.75$1.72 06/29$1.45–$2.30$1.72--
$45.00Aug 21$2.45$2.70$2.58$2.62 07/02$1.13–$3.00$2.5831
$45.00Oct 16$3.70$4.40$4.05$4.50 07/02$1.98–$4.40$4.05--
$45.00Jan 15$5.50$6.60$6.05$6.90 07/01$3.55–$6.60$6.05--
$45.00Jan 21$9.60$12.90$11.25$13.30 06/05$8.30–$12.35$11.25--
$36.00Jul 10$3.00$5.30$4.15$1.59 06/23$1.13–$5.55$3.006
$36.00Jul 17$3.70$5.50$4.60$1.95 06/26$1.53–$5.60$3.70--
$36.00Jul 24$3.90$6.30$5.10$1.62 06/22$1.78–$5.75$3.90--
$36.00Jul 31$4.50$6.40$5.45$4.24 06/29$1.98–$6.00$4.50--
$46.00Jul 24$0.35$0.65$0.50$0.69 06/17$0.33–$1.33$0.50--
$46.00Jul 31$0.60$0.90$0.75--$0.75–$0.75—$0.601
$35.00Jul 10$3.90$6.10$5.00$1.85 06/25$1.50–$6.40$3.90--
$35.00Jul 17$5.30$6.20$5.75$7.00 07/01$1.90–$6.90$5.75--
$35.00Jul 24$5.00$7.20$6.10$5.10 06/29$2.15–$6.65$5.10--
$35.00Aug 21$6.20$8.20$7.20$7.46 07/02$3.75–$8.15$7.20--
$35.00Oct 16$7.50$9.30$8.40$9.28 07/02$4.90–$9.20$8.40--
$35.00Jan 15$9.40$12.00$10.70$7.30 06/25$6.75–$11.35$9.40--
$35.00Jan 21$13.00$17.50$15.25$11.92 06/23$10.95–$16.25$13.00--
$47.00Jul 24$0.30$0.55$0.43$0.45 06/30$0.33–$1.05$0.43--
$34.00Jul 10$4.90$7.10$6.00$2.25 06/25$1.98–$7.45$4.90--
$34.00Jul 17$5.50$7.70$6.60$2.80 06/23$2.40–$7.65$5.50--
$48.00Jul 10$0.00$0.75$0.38$4.50 06/01$0.25–$0.60$0.38--
$48.00Jul 24$0.00$0.60$0.30$0.42 06/26$0.30–$0.93$0.30--
$33.00Jul 17$6.00$8.40$7.20$6.40 06/29$2.93–$8.70$6.40--
$49.00Jul 24$0.05$0.70$0.38$0.39 06/26$0.15–$1.13$0.38--
$32.00Jul 10$6.90$9.10$8.00$3.20 06/22$3.30–$9.55$6.90--
$50.00Jul 17$0.00$0.10$0.05$0.20 07/01$0.05–$0.55$0.05--
$50.00Jul 24$0.00$0.55$0.28$0.49 06/11$0.25–$0.68$0.282
$50.00Jul 31$0.00$0.70$0.35$0.50 07/01$0.35–$1.45$0.35--
$50.00Aug 21$1.20$1.45$1.33$1.55 07/02$0.60–$1.70$1.33--
$50.00Oct 16$2.00$2.95$2.48$2.76 07/02$1.27–$2.95$2.48--
$50.00Jan 15$3.90$5.10$4.50$4.66 07/02$2.73–$4.95$4.50168
$50.00Jan 21$9.00$11.40$10.20$7.38 06/18$7.05–$10.80$9.00--
$30.00Jul 17$8.90$11.70$10.30$4.65 06/22$5.15–$11.50$8.90--
$30.00Oct 16$11.00$13.00$12.00$15.40 06/04$7.40–$12.75$12.00--
$30.00Jan 15$12.50$15.10$13.80$13.78 07/02$9.00–$14.10$13.78--
$30.00Jan 21$15.50$20.50$18.00$17.93 07/02$13.45–$18.75$17.93--
$55.00Jul 10$0.00$0.75$0.38$2.30 06/01$0.38–$0.48$0.38--
$55.00Jul 17$0.00$0.40$0.20$0.30 06/30$0.10–$0.48$0.20--
$55.00Aug 21$0.50$0.90$0.70$0.92 07/01$0.38–$1.20$0.70--
$55.00Oct 16$1.25$1.95$1.60$1.78 07/02$0.88–$1.98$1.60--
$55.00Jan 15$2.70$3.80$3.25$6.20 06/04$2.05–$3.85$3.25--
$55.00Jan 21$7.80$10.10$8.95$6.50 06/25$6.35–$9.00$7.80--
$25.00Jan 15$15.90$18.40$17.15$13.89 06/18$11.95–$18.05$15.90--
$25.00Jan 21$18.50$23.00$20.75$16.74 06/26$15.85–$21.50$18.50--
$22.50Oct 16$16.90$19.40$18.15$12.10 06/22$12.75–$19.50$16.90--
$60.00Jul 17$0.00$0.75$0.38$0.20 06/09$0.05–$0.48$0.20--
$60.00Oct 16$0.75$1.45$1.10$0.62 06/25$0.63–$1.55$0.75--
$60.00Jan 15$2.65$3.20$2.93$2.35 06/29$1.48–$3.10$2.65--
$60.00Jan 21$6.70$9.00$7.85$9.00 06/05$5.15–$8.00$7.85--
$20.00Jan 21$21.50$26.00$23.75$25.10 06/08$18.55–$25.00$23.75--
$17.50Jul 17$21.40$23.80$22.60$20.28 06/17$16.75–$24.00$21.40--
$17.50Jan 21$23.50$27.50$25.50$34.50 06/01$20.00–$26.75$25.50--
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.48$0.38--
$65.00Oct 16$0.50$1.05$0.78$0.70 06/16$0.38–$0.95$0.70--
$65.00Jan 15$2.00$2.30$2.15$2.00 06/29$1.18–$2.30$2.00--
$65.00Jan 21$5.80$8.10$6.95$9.20 06/04$4.30–$7.00$6.95--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 10$0.10$2.25$1.18$1.23 07/02$0.95–$6.90$1.18--
$41.00Jul 24$1.85$2.20$2.03$2.45 07/02$2.03–$7.10$2.03--
$41.00Jul 17$1.45$1.60$1.53--$1.53–$2.48$1.4534
$40.00Jul 10$0.00$0.65$0.33$0.95 07/02$0.33–$6.15$0.33--
$40.00Jul 17$0.90$1.15$1.02$1.85 07/01$1.02–$6.05$1.02--
$40.00Jul 24$1.40$1.70$1.55$5.60 06/24$1.55–$6.15$1.55--
$40.00Aug 7$2.85$3.20$3.03$4.60 06/30$3.03–$6.50$3.03--
$40.00Aug 21$3.50$3.80$3.65$4.10 07/01$3.50–$7.60$3.65--
$40.00Oct 16$4.70$5.30$5.00$6.10 06/29$4.75–$8.20$5.00--
$40.00Jan 15$6.50$7.30$6.90$5.70 06/02$6.45–$9.65$6.50--
$42.00Jul 10$0.60$3.10$1.85$7.20 06/24$1.48–$7.90$1.85--
$39.00Jul 10$0.00$0.90$0.45$0.60 07/02$0.35–$5.30$0.45--
$39.00Jul 17$0.60$0.80$0.70$2.10 06/29$0.70–$5.50$0.7017
$43.00Jul 10$1.60$3.50$2.55$2.40 07/01$2.05–$8.85$2.40--
$38.50Jul 10$0.00$0.75$0.38$0.40 07/02$0.20–$4.70$0.38--
$38.50Jul 17$0.45$0.70$0.57$0.92 07/02$0.57–$4.60$0.57--
$38.00Jul 10$0.00$0.60$0.30$0.45 07/02$0.15–$3.90$0.30--
$38.00Jul 17$0.35$0.60$0.48$0.73 07/02$0.48–$4.20$0.486
$38.00Jul 31$1.00$2.00$1.50$4.67 06/18$1.27–$4.75$1.50--
$37.50Jul 10$0.00$0.65$0.33$0.23 07/02$0.18–$3.60$0.23--
$37.00Jul 10$0.00$0.65$0.33$0.27 07/02$0.15–$3.18$0.27--
$37.00Jul 17$0.20$0.40$0.30$0.45 07/02$0.30–$3.50$0.30--
$37.00Jul 24$0.50$0.80$0.65$0.80 07/02$0.60–$3.80$0.65--
$45.00Jul 17$3.60$5.70$4.65$6.60 06/29$4.30–$10.95$4.65--
$45.00Oct 16$7.50$8.30$7.90$7.80 07/01$7.70–$12.00$7.80--
$45.00Jan 21$12.80$15.10$13.95$12.07 05/08$13.70–$17.05$12.80--
$36.00Jul 10$0.00$0.55$0.28$0.16 07/02$0.08–$2.50$0.16--
$36.00Jul 17$0.10$0.35$0.22$0.80 06/29$0.22–$2.88$0.22--
$36.00Jul 24$0.30$0.60$0.45$0.58 07/02$0.43–$3.15$0.45--
$35.00Jul 10$0.00$0.55$0.28$0.13 07/02$0.15–$1.90$0.13--
$35.00Jul 17$0.05$0.30$0.18$0.30 07/01$0.18–$2.30$0.18--
$35.00Jul 24$0.20$0.80$0.50$0.43 07/02$0.38–$2.60$0.43--
$35.00Jul 31$0.20$0.95$0.57$0.67 07/01$0.53–$3.03$0.57--
$35.00Aug 21$1.25$1.80$1.53$2.40 06/29$1.53–$4.00$1.53--
$35.00Oct 16$2.45$3.10$2.78$2.90 07/01$2.70–$5.15$2.7867
$35.00Jan 15$4.00$4.90$4.45$6.20 06/24$4.15–$6.75$4.45--
$35.00Jan 21$7.30$9.20$8.25$9.60 06/26$8.10–$10.90$8.25--
$47.00Jul 10$5.80$8.10$6.95--$6.95–$6.95—$5.802
$34.00Jul 10$0.00$0.80$0.40$0.05 07/01$0.28–$1.45$0.05--
$34.00Jul 17$0.00$0.25$0.13$0.20 07/01$0.13–$1.83$0.13--
$34.00Jul 24$0.00$0.65$0.33$0.33 07/02$0.33–$2.05$0.33--
$34.00Jul 31$0.25$0.95$0.60$0.53 07/02$0.43–$2.40$0.53--
$33.00Jul 10$0.00$0.80$0.40$1.40 06/22$0.28–$1.08$0.40--
$33.00Jul 24$0.00$0.60$0.30$0.32 07/01$0.30–$1.78$0.30--
$33.00Jul 31$0.10$0.70$0.40$0.45 07/01$0.40–$2.32$0.40--
$33.00Aug 7$0.55$1.15$0.85$0.72 07/02$0.77–$2.32$0.72--
$33.00Aug 14$0.75$1.20$0.98--$0.98–$1.17$0.752
$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$0.40$1.10$0.75$0.77 07/01$0.63–$1.98$0.75--
$32.00Aug 14$0.60$1.10$0.85--$0.85–$0.85—$0.601
$50.00Jul 17$8.20$11.20$9.70$6.30 06/02$8.65–$15.80$8.20--
$50.00Oct 16$11.20$12.70$11.95$12.20 06/05$11.20–$16.15$11.95--
$31.00Jul 10$0.00$0.80$0.40$0.28 06/26$0.03–$0.63$0.28--
$31.00Jul 17$0.00$0.95$0.48$0.93 06/22$0.38–$0.80$0.48--
$31.00Jul 24$0.00$0.65$0.33$0.85 06/18$0.33–$1.08$0.33--
$31.00Jul 31$0.05$0.65$0.35$0.25 07/01$0.20–$1.75$0.25--
$31.00Aug 7$0.15$1.00$0.57$0.53 07/02$0.48–$1.95$0.53--
$30.00Jul 10$0.00$0.75$0.38$0.15 06/26$0.05–$0.45$0.15--
$30.00Jul 17$0.00$0.95$0.48$0.47 06/23$0.28–$0.68$0.47--
$30.00Jul 24$0.00$0.95$0.48$0.53 06/25$0.38–$0.85$0.48--
$30.00Jul 31$0.00$0.70$0.35$0.79 06/25$0.35–$1.65$0.35--
$30.00Aug 7$0.05$0.85$0.45$0.40 07/02$0.45–$1.80$0.40--
$30.00Aug 21$0.40$0.95$0.68$0.68 07/01$0.55–$2.00$0.6817
$30.00Oct 16$1.10$1.65$1.38$1.40 07/02$1.33–$2.78$1.38--
$30.00Jan 15$2.05$3.00$2.53$4.20 06/22$2.53–$4.15$2.53--
$30.00Jan 21$5.10$6.80$5.95$7.20 06/18$5.75–$7.65$5.95--
$29.00Jul 10$0.00$0.75$0.38$0.20 06/25$0.10–$0.40$0.20--
$29.00Jul 17$0.00$0.95$0.48$0.25 06/26$0.25–$0.57$0.25--
$29.00Jul 24$0.00$0.95$0.48$0.55 06/18$0.38–$0.65$0.48--
$29.00Aug 7$0.10$0.90$0.50$0.47 07/01$0.45–$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$0.95$0.48$0.35 06/23$0.35–$0.48$0.35--
$28.00Jul 31$0.00$2.20$1.10$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$0.40$1.45$0.93$0.60 07/01$0.60–$1.25$0.60--
$25.00Jan 15$1.05$1.70$1.38$1.65 06/30$1.38–$2.25$1.38--
$25.00Jan 21$3.30$4.70$4.00$4.58 06/10$3.58–$5.50$4.00--
$22.50Oct 16$0.00$0.95$0.48$0.60 06/09$0.38–$0.85$0.48--
$22.50Jan 15$0.70$1.30$1.00$1.50 06/18$0.85–$1.88$1.00--
$20.00Jul 17$0.00$1.95$0.98$0.37 05/21$0.13–$0.98$0.37--
$20.00Jan 15$0.25$1.45$0.85$0.81 05/19$0.70–$1.13$0.81--
$65.00Jul 17$23.70$26.10$24.90$26.81 06/16$23.70–$30.85$24.90--
$15.00Jul 17$0.00$1.95$0.98$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$1.00$3.30$2.15$1.60 06/12$1.25–$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 194
Total Puts 57
Put/Call Ratio 0.29
Net Difference 137

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,368
Total Puts 1,228
Average Put/Call Ratio 0.76
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