Tour v366
RNG
RINGCENTRAL INC A
$40.74 -1.40%
(7/17 19:14) ◀
|
Monday, July 20, 2026 (7:01pm)
January 2026
|
▶ (7/21 19:00)
◀ 7/20 19:01 ▶

Option Volume

Detail
ℹ
Current (07/20) 599
Calls: 338 (56%)
Puts: 261 (44%)
Prior (07/17) 956
Calls: 858 (90%)
Puts: 98 (10%)
Current vs Prior -37.34%
Calls: -60.61% (Calls)
Puts: +166.33% (Puts)
Prior 7-Day Total 4,787
Calls: 3,076 (64%)
Puts: 1,711 (36%)
Prior 7-Day Average 683
Calls: 439 (64%)
Puts: 244 (36%)
Current vs Prior 7-Day Avg -12.41%
Calls: -23.08%
Puts: +6.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $172.0K
Calls: $136.1K (79%)
Puts: $35.8K (21%)
Prior (07/17) $368.1K
Calls: $350.6K (95%)
Puts: $17.5K (5%)
Current vs Prior -53.29%
Calls: -61.18%
Puts: +104.88%
Prior 7-Day Total $1.27M
Calls: $1.02M (80%)
Puts: $247.8K (20%)
Prior 7-Day Average $181.2K
Calls: $145.8K (80%)
Puts: $35.4K (20%)
Current vs Prior 7-Day Avg -5.09%
Calls: -6.62%
Puts: +1.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.77
Prior (07/17) 0.11
Current vs Prior +576.06%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +30.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/20) 1,473
Calls: 1,383 (94%)
Puts: 90 (6%)
Prior (07/17) 3,181
Calls: 2,884 (91%)
Puts: 297 (9%)
Current vs Prior -53.69%
Prior 7-Day Total 14,525
Calls: 12,088 (83%)
Puts: 2,437 (17%)
Prior 7-Day Average 2,075
Calls: 1,726 (83%)
Puts: 348 (17%)
Current vs Prior 7-Day Avg -29.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 13.25% | 15.05%19.15% | 22.34%
Prior 13.92% | 15.80%5.32% | 18.03%
Current vs Prior -4.75% | -4.79%+259.59% | +23.89%
Prior 7-Day Avg 7.57% | 13.97%6.80% | 19.14%
Current vs 7-Day Avg +75.07% | +7.73%+181.38% | +16.73%
Prior 7-Day Eod 13.92% | 15.80%5.32% | 18.03%
Current vs 7-Day Eod -4.75% | -4.79%+259.59% | +23.89%
Sentiment BULLISHBEARISH

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

Strong bullish conviction with 79% of dollar volume in calls ($136.1K) vs puts ($35.8K). Light premium activity with dollar volume down 53% vs prior. P/C ratio rising 576% - increased hedging/bearish positioning. Call-heavy open interest (1,383 calls vs 90 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 6.3%, best 6.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 314.604.90$4.756.3%10.71--
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.65, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 245.106.30$5.7021.1%10.82--
$36.00Aug 75.507.20$6.3526.8%10.78--
$37.50Jul 314.604.90$4.756.3%10.71--
$40.00Jul 242.703.10$2.9013.8%10.59274
$40.00Aug 213.804.50$4.1516.9%40.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 442, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 213.204.00$3.6022.2%690.54--
$42.00Aug 213.003.60$3.3018.2%570.50--
$45.00Aug 211.802.45$2.1330.5%270.3883
$43.00Jul 241.551.75$1.6512.1%160.4082
$42.00Jul 241.902.10$2.0010.0%140.4660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 240.350.65$0.5060.0%520.1441
$38.50Aug 212.102.75$2.4226.9%450.35--
$39.00Aug 212.303.00$2.6526.4%290.38--
$34.00Jul 240.200.50$0.3585.7%220.113
$37.00Jul 240.751.05$0.9033.3%160.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 80.7%, max 96.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 24Aug 21150.6%76.5%96.8%3883
$40.00Jul 24Aug 21144.6%74.0%95.5%5274
$41.00Jul 24Aug 21145.4%76.6%89.7%80--
$46.00Jul 24Aug 21148.6%79.9%85.9%310
$42.00Jul 24Aug 21147.2%79.3%85.8%7160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 24Aug 21147.1%75.0%96.1%17--
$38.50Jul 24Aug 21145.2%74.2%95.7%46--
$35.00Jul 24Aug 21151.2%79.1%91.2%5753
$37.00Jul 24Aug 21146.2%77.3%89.1%18--
$34.00Jul 24Aug 7152.1%92.7%64.1%247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 7.33, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$47.00Jul 24$0.12$0.88$0.127.33$46.12
$45.00$46.00Aug 21$0.13$0.87$0.136.69$45.13
$44.00$45.00Jul 24$0.25$0.75$0.253.00$44.25
$45.00$46.00Jul 24$0.25$0.75$0.253.00$45.25
$43.00$44.00Jul 24$0.30$0.70$0.302.33$43.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 7$0.12$0.88$0.127.33$33.88
$35.00$34.00Jul 24$0.15$0.85$0.155.67$34.85
$36.00$35.00Jul 24$0.15$0.85$0.155.67$35.85
$37.00$36.00Jul 24$0.25$0.75$0.253.00$36.75
$38.50$38.00Jul 24$0.15$0.35$0.152.33$38.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 2.33, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$36.00$40.00Jul 24$2.80$2.80$1.202.33$38.80
$40.00$41.00Aug 21$0.55$0.55$0.451.22$40.55
$37.50$42.00Jul 31$2.37$2.37$2.131.11$39.87
$40.00$41.00Jul 24$0.50$0.50$0.501.00$40.50
$41.00$42.00Jul 24$0.40$0.40$0.600.67$41.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Aug 21$0.48$0.48$0.520.92$39.52
$39.00$38.50Aug 21$0.23$0.23$0.270.85$38.77
$38.50$38.00Aug 21$0.17$0.17$0.330.52$38.33
$38.00$37.00Jul 24$0.33$0.33$0.670.49$37.67
$38.50$38.00Jul 24$0.15$0.15$0.350.43$38.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.85, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 24Jul 31$0.38147.2%102.0%
$36.00Jul 24Aug 7$0.65146.2%87.6%
$45.00Jul 24Aug 21$1.03150.6%76.5%
$46.00Jul 24Aug 21$1.15148.6%79.9%
$41.00Jul 24Aug 21$1.20145.4%76.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 31Aug 7$0.22107.6%96.3%
$34.00Jul 24Aug 7$0.42152.1%92.7%
$35.00Jul 24Aug 21$0.85151.2%79.1%
$38.00Jul 24Aug 21$1.02147.1%75.0%
$38.50Jul 24Aug 21$1.04145.2%74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 15.59% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 24$5.70$0.65$6.35$29.65$42.3515.59%
$40.00Aug 21$4.15$3.13$7.28$32.72$47.2817.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 46 found (cheapest 3.31% of stock, avg 8.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$35.00Jul 24$0.85$0.50$1.35$33.65$47.35
$46.00$36.00Jul 24$0.85$0.65$1.50$34.50$47.50
$45.00$35.00Jul 24$1.10$0.50$1.60$33.40$46.60
$45.00$36.00Jul 24$1.10$0.65$1.75$34.25$46.75
$46.00$37.00Jul 24$0.85$0.90$1.75$35.25$47.75
$44.00$35.00Jul 24$1.35$0.50$1.85$33.15$45.85
$44.00$36.00Jul 24$1.35$0.65$2.00$34.00$46.00
$45.00$37.00Jul 24$1.10$0.90$2.00$35.00$47.00
$46.00$38.00Jul 24$0.85$1.23$2.08$35.92$48.08
$43.00$35.00Jul 24$1.65$0.50$2.15$32.85$45.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 5.67, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3840/41Aug 21$0.85$0.155.67$37.15$40.85
37/3840/41Jul 24$0.83$0.174.88$37.17$40.83
38/3940/41Aug 21$0.78$0.223.55$38.22$40.78
39/4041/42Aug 21$0.78$0.223.55$39.22$41.78
36/3740/41Jul 24$0.75$0.253.00$36.25$40.75
34/3536/40Jul 24$2.95$1.052.81$32.05$38.95
37/3841/42Jul 24$0.73$0.272.70$37.27$41.73
38/3840/41Aug 21$0.72$0.282.57$37.78$40.72
37/3842/43Jul 24$0.68$0.322.13$37.32$42.68
34/3540/41Jul 24$0.65$0.351.86$34.35$40.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$40.00$41.00$42.00Jul 24$0.10$0.909.00
$45.00$46.00$47.00Jul 24$0.13$0.876.69
$40.00$41.00$42.00Aug 21$0.25$0.753.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$36.00$37.00$38.00Jul 24$0.08$0.9211.50
$35.00$36.00$37.00Jul 24$0.10$0.909.00
$38.00$38.50$39.00Aug 21$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$42.001:2Jul 31-$0.01$4.49
$36.00$40.001:2Jul 24-$0.10$3.90
$42.00$45.001:2Aug 21-$0.96$2.04
$46.00$48.001:2Aug 21-$0.80$1.20
$45.00$46.001:2Jul 24-$0.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$35.001:2Aug 21-$0.75$1.25
$35.00$34.001:2Jul 24-$0.20$0.80
$36.00$35.001:2Jul 24-$0.35$0.65
$37.00$36.001:2Jul 24-$0.40$0.60
$34.00$33.001:2Aug 7-$0.53$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 7.85%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Aug 21$3.200.540.6%7.85%8.49%69--
$42.00Aug 21$3.000.503.1%7.36%10.46%57--
$41.00Jul 24$2.250.520.6%5.52%6.16%11--
$42.00Jul 31$2.250.473.1%5.52%8.62%10--
$42.00Jul 24$1.900.463.1%4.66%7.76%1460
$45.00Aug 21$1.800.3810.5%4.42%14.87%2783
$46.00Aug 21$1.650.3512.9%4.05%16.96%2--
$43.00Jul 24$1.550.405.5%3.80%9.35%1682
$44.00Jul 24$1.250.358.0%3.07%11.07%53
$48.00Aug 21$1.150.2817.8%2.82%20.64%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. 177 contracts (avg 678 vol/day, 177 traded recently)

RNG averages only 678 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 $42.00 07-24 call last traded $2.46 on 07/17 (now $1.90/$2.10) — try a limit near $2.00. Also watch the $40.00 10-16 call last traded $6.15 on 07/17 (now $5.60/$6.30) — try a limit near $5.95; the $43.00 07-24 call last traded $2.00 on 07/17 (now $1.55/$1.75) — try a limit near $1.65. Most tradeable put: the $35.00 08-21 put last traded $1.60 on 07/14 (now $1.10/$1.60) — try a limit near $1.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 24$2.25$2.55$2.40$3.00 07/17$0.57–$3.45$2.40--
$41.00Jul 31$2.65$2.95$2.80$3.10 07/17$0.65–$3.85$2.80--
$41.00Aug 7$2.80$3.30$3.05$3.20 07/09$1.75–$4.15$3.05--
$41.00Aug 14$3.20$3.70$3.45$4.00 07/17$2.95–$4.40$3.45--
$40.00Jul 24$2.70$3.10$2.90$3.45 07/17$0.75–$4.05$2.90274
$40.00Jul 31$2.95$3.50$3.23$3.40 07/15$0.88–$4.40$3.23--
$40.00Aug 7$3.20$3.80$3.50$3.09 07/08$1.92–$4.65$3.20--
$40.00Aug 14$3.50$4.20$3.85$4.20 07/17$3.40–$4.80$3.85--
$40.00Aug 21$3.80$4.50$4.15$4.92 07/15$2.03–$5.25$4.15--
$40.00Oct 16$5.60$6.30$5.95$6.15 07/17$3.10–$6.85$5.95403
$40.00Jan 15$7.60$8.60$8.10$8.72 07/17$4.85–$9.25$8.10--
$40.00Jan 21$13.00$14.50$13.75$14.13 07/07$9.55–$14.20$13.75--
$42.00Jul 24$1.90$2.10$2.00$2.46 07/17$0.50–$3.00$2.0060
$42.00Jul 31$2.25$2.50$2.38$2.85 07/16$0.55–$3.35$2.38--
$42.00Aug 7$2.30$2.90$2.60$2.70 07/16$1.65–$3.55$2.60--
$42.00Aug 14$2.80$3.30$3.05$3.30 07/17$2.68–$3.90$3.05--
$39.00Jul 31$3.60$4.00$3.80$3.90 07/15$1.05–$5.05$3.80--
$39.00Aug 14$4.10$5.20$4.65$4.40 07/15$3.85–$5.55$4.40--
$38.50Jul 24$3.60$4.40$4.00$2.60 07/08$2.55–$5.30$3.60--
$43.00Jul 24$1.55$1.75$1.65$2.00 07/17$0.40–$2.48$1.6582
$43.00Jul 31$1.70$2.15$1.92$2.10 07/16$0.48–$2.90$1.92--
$38.00Jul 24$3.90$4.30$4.10$2.80 07/06$1.20–$5.45$3.90--
$44.00Jul 24$1.25$1.45$1.35$3.80 06/05$0.33–$2.17$1.353
$44.00Jul 31$1.50$1.80$1.65$1.25 07/09$0.43–$2.50$1.50--
$44.00Aug 7$1.60$2.25$1.93$2.40 07/17$1.60–$2.68$1.93--
$37.00Jul 24$4.40$5.50$4.95$3.50 06/30$1.43–$6.25$4.40--
$37.00Jul 31$4.60$5.90$5.25$3.71 07/08$1.63–$6.45$4.60--
$45.00Jul 24$1.00$1.20$1.10$1.43 07/16$0.33–$1.80$1.10--
$45.00Jul 31$1.10$1.60$1.35$1.74 07/17$0.38–$2.17$1.35--
$45.00Aug 7$1.30$1.85$1.58$1.72 06/29$1.45–$2.40$1.58--
$45.00Aug 14$1.35$2.15$1.75$2.54 07/10$1.70–$2.90$1.75--
$45.00Aug 21$1.80$2.45$2.13$2.50 07/15$1.13–$3.10$2.1383
$45.00Aug 28$2.00$3.10$2.55$2.50 07/09$2.55–$3.22$2.50--
$45.00Sep 18$2.75$3.50$3.13$3.56 07/17$3.13–$3.43$3.133
$45.00Oct 16$3.40$4.20$3.80$4.00 07/17$1.98–$4.70$3.80--
$45.00Jan 15$5.50$6.50$6.00$6.30 07/16$3.55–$6.95$6.00172
$45.00Jan 21$11.10$12.60$11.85$11.60 07/16$8.30–$12.65$11.60--
$36.00Jul 24$5.10$6.30$5.70$1.62 06/22$1.78–$7.30$5.10--
$36.00Jul 31$5.10$7.00$6.05$4.24 06/29$1.98–$7.00$5.10--
$46.00Jul 24$0.75$0.95$0.85$0.99 07/17$0.33–$1.53$0.8510
$46.00Jul 31$0.85$1.30$1.08$1.58 07/17$0.38–$1.78$1.08--
$46.00Aug 7$0.90$1.60$1.25$2.15 07/07$1.25–$2.13$1.25--
$35.00Jul 24$5.90$7.10$6.50$5.10 06/29$2.15–$8.10$5.90--
$35.00Aug 21$6.70$8.00$7.35$9.25 07/13$3.75–$8.75$7.35--
$35.00Sep 18$7.30$8.80$8.05$8.63 07/17$8.05–$8.60$8.05--
$35.00Oct 16$8.20$9.00$8.60$8.44 07/15$4.90–$10.00$8.44--
$35.00Jan 15$9.90$11.10$10.50$10.22 07/06$6.75–$11.80$10.22--
$35.00Jan 21$15.20$16.60$15.90$11.92 06/23$10.95–$17.15$15.20--
$47.00Jul 24$0.60$0.85$0.73$1.45 07/13$0.33–$1.17$0.73--
$47.00Jul 31$0.75$1.10$0.93$1.25 07/16$0.38–$1.58$0.93--
$47.00Aug 7$0.90$1.75$1.33$1.30 07/16$1.18–$1.85$1.30--
$47.00Aug 14$0.85$1.65$1.25$1.90 07/10$1.13–$2.40$1.25--
$48.00Jul 24$0.45$0.65$0.55$0.49 07/07$0.30–$1.00$0.49--
$48.00Jul 31$0.55$1.00$0.78$1.10 07/17$0.38–$1.40$0.78--
$48.00Aug 7$0.50$1.20$0.85$1.08 07/16$0.85–$1.63$0.85--
$48.00Aug 14$1.00$1.80$1.40$2.20 07/07$0.93–$2.42$1.40--
$49.00Jul 24$0.30$0.85$0.57$0.58 07/17$0.15–$0.85$0.57--
$49.00Jul 31$0.40$0.80$0.60$0.90 07/16$0.40–$1.23$0.60--
$49.00Aug 7$0.60$1.25$0.93$0.97 07/17$0.83–$1.35$0.93--
$49.00Aug 14$0.45$1.25$0.85$1.37 07/17$0.78–$2.23$0.85--
$49.00Aug 28$1.10$2.00$1.55$1.15 07/16$1.55–$2.20$1.15--
$50.00Jul 24$0.25$0.60$0.43$0.15 07/09$0.25–$0.70$0.255
$50.00Jul 31$0.40$0.95$0.68$0.70 07/17$0.35–$1.20$0.68--
$50.00Aug 7$0.35$0.90$0.63$0.87 07/17$0.63–$1.35$0.63--
$50.00Aug 14$0.65$1.15$0.90$1.12 07/17$0.55–$2.17$0.90--
$50.00Aug 21$0.80$1.45$1.13$1.35 07/16$0.60–$1.70$1.13--
$50.00Aug 28$0.70$1.55$1.13$0.94 07/16$1.13–$1.93$0.94--
$50.00Oct 16$2.05$2.80$2.42$2.46 07/15$1.27–$2.95$2.42--
$50.00Jan 15$4.10$5.00$4.55$5.14 07/10$2.73–$5.35$4.55--
$50.00Jan 21$9.10$11.50$10.30$7.38 06/18$7.05–$11.00$9.10--
$51.00Jul 31$0.30$0.70$0.50$0.65 07/17$0.38–$1.33$0.50--
$51.00Aug 14$0.40$1.00$0.70$0.82 07/16$0.70–$1.95$0.70--
$30.00Aug 21$10.60$12.20$11.40$11.70 07/17$6.35–$13.10$11.40--
$30.00Oct 16$11.40$13.20$12.30$15.40 06/04$7.40–$13.85$12.30--
$30.00Jan 15$12.80$15.00$13.90$14.40 07/07$9.00–$15.30$13.90--
$30.00Jan 21$17.00$19.40$18.20$17.93 07/02$13.45–$19.20$17.93--
$53.00Jul 31$0.05$0.75$0.40$0.63 07/17$0.40–$0.68$0.40--
$54.00Jul 24$0.00$0.40$0.20$0.22 07/17$0.20–$0.48$0.20--
$55.00Jul 24$0.00$0.25$0.13$0.16 07/17$0.13–$0.45$0.13--
$55.00Aug 21$0.45$0.75$0.60$0.70 07/15$0.38–$1.02$0.60--
$55.00Aug 28$0.45$0.95$0.70$0.80 07/17$0.70–$1.00$0.70--
$55.00Oct 16$1.20$1.85$1.53$2.10 07/10$0.88–$2.10$1.53--
$55.00Jan 15$2.80$3.70$3.25$6.20 06/04$2.05–$4.10$3.25--
$55.00Jan 21$7.80$10.20$9.00$6.50 06/25$6.35–$9.70$7.80--
$25.00Aug 21$14.80$17.40$16.10$16.50 07/16$10.30–$17.60$16.10--
$25.00Jan 15$16.60$18.40$17.50$13.89 06/18$11.95–$19.05$16.60--
$25.00Jan 21$19.40$22.20$20.80$16.74 06/26$15.85–$22.25$19.40--
$22.50Oct 16$17.40$20.00$18.70$12.10 06/22$12.75–$20.35$17.40--
$60.00Jul 24$0.00$0.75$0.38$0.15 07/13$0.13–$0.45$0.15--
$60.00Oct 16$0.65$1.15$0.90$1.05 07/17$0.63–$1.45$0.90288
$60.00Jan 15$1.90$3.10$2.50$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$6.70$9.10$7.90$9.00 06/05$5.15–$8.60$7.90--
$20.00Jan 21$22.50$26.50$24.50$24.82 07/10$18.55–$25.80$24.50--
$17.50Jan 21$24.20$27.50$25.85$34.50 06/01$20.00–$26.95$25.85--
$65.00Oct 16$0.45$0.95$0.70$0.70 06/16$0.40–$1.00$0.70--
$65.00Jan 15$1.35$2.40$1.88$2.06 07/10$1.18–$2.42$1.88--
$65.00Jan 21$5.80$8.20$7.00$9.20 06/04$4.30–$7.60$7.00--
$15.00Jan 15$24.70$27.70$26.20$27.00 07/07$19.90–$27.85$26.20--
$15.00Jan 21$26.10$28.90$27.50$28.90 07/07$21.80–$29.30$27.50--
$70.00Oct 16$0.25$0.90$0.57$0.60 07/01$0.30–$0.75$0.57--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 24$2.25$2.75$2.50$2.73 07/14$2.03–$7.10$2.50--
$41.00Jul 31$2.70$3.10$2.90$3.40 07/15$2.53–$7.00$2.90--
$41.00Aug 14$3.00$3.70$3.35$3.30 07/17$2.98–$4.70$3.30--
$40.00Jul 24$1.80$2.20$2.00$1.95 07/16$1.55–$6.15$1.95--
$40.00Jul 31$2.25$2.55$2.40$2.40 07/17$2.00–$6.10$2.40--
$40.00Aug 7$2.30$2.90$2.60$2.37 07/13$2.35–$6.50$2.37--
$40.00Aug 21$2.75$3.50$3.13$3.20 07/14$2.78–$7.60$3.13--
$40.00Oct 16$4.20$5.00$4.60$6.10 06/29$4.30–$8.20$4.60--
$40.00Jan 15$6.10$7.00$6.55$5.70 06/02$6.10–$9.65$6.10--
$42.00Jul 24$2.80$3.30$3.05$2.90 07/17$2.60–$7.90$2.90--
$42.00Jul 31$3.30$3.60$3.45$3.50 07/17$3.15–$7.85$3.45--
$39.00Jul 24$1.40$1.75$1.58$1.55 07/13$1.15–$5.10$1.55--
$39.00Jul 31$1.75$2.10$1.93$1.89 07/17$1.58–$5.35$1.89--
$38.50Jul 31$1.60$2.30$1.95$2.00 07/16$1.65–$2.10$1.95--
$43.00Jul 31$3.90$4.30$4.10$4.00 07/16$3.65–$8.65$4.00--
$38.00Jul 24$1.05$1.40$1.23$1.25 07/17$0.85–$4.45$1.23--
$38.00Jul 31$1.40$1.75$1.58$1.80 07/16$1.27–$4.75$1.58--
$38.00Aug 7$1.35$2.05$1.70$1.90 07/10$1.58–$5.05$1.70--
$37.50Jul 24$0.90$1.25$1.08$1.23 07/10$0.68–$1.38$1.08--
$37.50Jul 31$1.25$1.80$1.53$1.45 07/16$1.33–$1.70$1.45--
$44.00Jul 31$4.60$4.90$4.75$4.70 07/17$4.30–$9.60$4.70--
$37.00Jul 24$0.75$1.05$0.90$0.90 07/17$0.60–$3.80$0.90--
$37.00Jul 31$1.15$1.40$1.27$1.35 07/17$0.98–$3.95$1.27--
$37.00Aug 7$1.20$1.70$1.45$1.20 07/13$1.30–$4.45$1.20--
$45.00Jul 31$5.20$5.70$5.45$5.20 07/16$4.90–$10.50$5.20--
$45.00Oct 16$7.00$7.90$7.45$7.80 07/01$7.05–$12.00$7.45--
$36.00Jul 24$0.50$0.80$0.65$0.79 07/16$0.43–$3.15$0.65--
$36.00Jul 31$0.75$1.35$1.05$1.20 07/15$0.78–$3.35$1.05--
$35.00Jul 24$0.35$0.65$0.50$0.50 07/17$0.38–$2.58$0.5041
$35.00Jul 31$0.40$0.90$0.65$0.90 07/16$0.53–$2.78$0.65--
$35.00Aug 7$0.65$1.10$0.88$1.10 07/16$0.78–$3.30$0.88--
$35.00Aug 21$1.10$1.60$1.35$1.60 07/14$1.18–$4.00$1.3512
$35.00Oct 16$2.25$2.85$2.55$2.40 07/17$2.42–$5.15$2.40--
$35.00Jan 15$3.60$4.80$4.20$4.60 07/14$3.90–$6.75$4.20--
$35.00Jan 21$7.40$8.90$8.15$9.60 06/26$7.85–$10.90$8.15--
$34.00Jul 24$0.20$0.50$0.35$0.47 07/17$0.33–$2.05$0.353
$34.00Jul 31$0.45$0.95$0.70$0.80 07/15$0.43–$2.28$0.70--
$34.00Aug 7$0.35$1.20$0.77$0.58 07/13$0.70–$2.78$0.584
$33.00Jul 24$0.05$0.35$0.20$0.22 07/09$0.18–$1.60$0.20--
$33.00Jul 31$0.20$0.65$0.43$0.28 07/07$0.40–$1.75$0.283
$33.00Aug 7$0.40$0.90$0.65$0.65 07/15$0.45–$2.32$0.65--
$33.00Aug 14$0.55$1.00$0.78$0.98 07/09$0.78–$2.00$0.78--
$32.00Jul 24$0.05$0.20$0.13$0.23 07/17$0.13–$1.23$0.13--
$32.00Jul 31$0.05$0.55$0.30$0.35 07/10$0.30–$1.50$0.306
$32.00Aug 7$0.10$0.75$0.43$0.35 07/13$0.35–$1.98$0.354
$32.00Aug 14$0.20$1.00$0.60$0.85 07/09$0.60–$1.55$0.60--
$32.00Aug 28$0.60$1.20$0.90$0.89 07/17$0.88–$1.80$0.89--
$50.00Oct 16$10.70$11.70$11.20$12.20 06/05$10.30–$16.15$11.20--
$31.00Jul 24$0.00$0.35$0.18$0.18 07/17$0.18–$0.95$0.18--
$31.00Jul 31$0.05$0.45$0.25$0.25 07/17$0.20–$1.40$0.259
$31.00Aug 7$0.00$0.65$0.33$0.23 07/13$0.33–$1.95$0.23--
$31.00Aug 14$0.20$0.90$0.55$0.98 07/14$0.48–$1.68$0.55--
$31.00Aug 28$0.30$1.05$0.68$0.67 07/17$0.68–$1.50$0.67--
$30.00Jul 24$0.00$0.30$0.15$0.10 07/16$0.10–$0.77$0.10--
$30.00Jul 31$0.00$0.70$0.35$0.16 07/17$0.23–$1.33$0.16--
$30.00Aug 7$0.00$0.75$0.38$0.25 07/07$0.38–$1.80$0.25--
$30.00Aug 14$0.05$0.85$0.45$0.93 07/14$0.45–$1.33$0.45--
$30.00Aug 21$0.30$0.65$0.48$0.50 07/15$0.48–$1.85$0.48--
$30.00Aug 28$0.20$0.95$0.57$0.52 07/17$0.50–$1.40$0.52--
$30.00Oct 16$0.95$1.50$1.23$1.15 07/13$1.15–$2.78$1.15--
$30.00Jan 15$2.00$2.95$2.48$2.53 07/07$2.30–$4.15$2.48--
$30.00Jan 21$5.10$6.70$5.90$7.20 06/18$5.75–$7.40$5.90--
$29.00Jul 24$0.00$0.70$0.35$0.55 06/18$0.35–$0.57$0.358
$29.00Jul 31$0.00$0.55$0.28$0.20 07/16$0.18–$1.25$0.20--
$29.00Aug 7$0.00$0.75$0.38$0.45 07/08$0.38–$1.65$0.38--
$29.00Aug 28$0.05$0.95$0.50$0.50 07/15$0.50–$1.33$0.50--
$28.00Jul 24$0.00$0.75$0.38$0.35 06/23$0.35–$0.48$0.35--
$28.00Jul 31$0.00$0.90$0.45$0.38 06/25$0.38–$1.20$0.38--
$25.00Jul 24$0.00$0.75$0.38$0.24 07/06$0.05–$0.48$0.24--
$25.00Aug 21$0.00$0.25$0.13$0.25 07/07$0.13–$0.80$0.13--
$25.00Oct 16$0.20$0.85$0.53$0.60 07/01$0.53–$1.23$0.53--
$25.00Jan 15$1.00$1.40$1.20$1.44 07/08$1.20–$2.25$1.20--
$25.00Jan 21$1.30$4.70$3.00$4.58 06/10$3.00–$5.50$3.00--
$22.50Oct 16$0.20$0.55$0.38$0.60 06/09$0.35–$0.85$0.38--
$22.50Jan 15$0.65$1.25$0.95$0.90 07/13$0.80–$1.88$0.90--
$15.00Jan 15$0.10$0.60$0.35$0.33 05/26$0.25–$0.53$0.33--
$15.00Jan 21$0.10$2.60$1.35$1.60 06/12$1.15–$2.68$1.35--

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 338
Total Puts 261
Put/Call Ratio 0.77
Net Difference 77

Prior's Put/Call Breakdown

Total Calls 858
Total Puts 98
Put/Call Ratio 0.11
Net Difference 760

Prior 7-Day Put/Call Summary

Total Calls 3,076
Total Puts 1,711
Average Put/Call Ratio 0.59
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