Tour v381
RNG
RINGCENTRAL INC A
$39.56 -2.90%
(7/20 19:01) ◀
|
Tuesday, July 21, 2026 (7:00pm)
January 2026
|
▶ (7/22 14:13)
◀ 7/21 19:00 ▶

Option Volume

Detail
ℹ
Current (07/21) 330
Calls: 209 (63%)
Puts: 121 (37%)
Prior (07/20) 599
Calls: 338 (56%)
Puts: 261 (44%)
Current vs Prior -44.91%
Calls: -38.17% (Calls)
Puts: -53.64% (Puts)
Prior 7-Day Total 5,135
Calls: 3,220 (63%)
Puts: 1,915 (37%)
Prior 7-Day Average 733
Calls: 460 (63%)
Puts: 273 (37%)
Current vs Prior 7-Day Avg -55.01%
Calls: -54.57%
Puts: -55.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $48.2K
Calls: $28.1K (58%)
Puts: $20.1K (42%)
Prior (07/20) $172.0K
Calls: $136.1K (79%)
Puts: $35.8K (21%)
Current vs Prior -71.97%
Calls: -79.34%
Puts: -43.95%
Prior 7-Day Total $1.38M
Calls: $1.12M (81%)
Puts: $268.3K (19%)
Prior 7-Day Average $197.8K
Calls: $159.5K (81%)
Puts: $38.3K (19%)
Current vs Prior 7-Day Avg -75.63%
Calls: -82.37%
Puts: -47.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.58
Prior (07/20) 0.77
Current vs Prior -25.03%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -12.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 404
Calls: 146 (36%)
Puts: 258 (64%)
Prior (07/20) 1,473
Calls: 1,383 (94%)
Puts: 90 (6%)
Current vs Prior -72.57%
Prior 7-Day Total 14,389
Calls: 12,008 (83%)
Puts: 2,381 (17%)
Prior 7-Day Average 2,055
Calls: 1,715 (83%)
Puts: 340 (17%)
Current vs Prior 7-Day Avg -80.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 13.09% | 15.12%19.21% | 22.37%
Prior 13.25% | 15.05%19.15% | 22.34%
Current vs Prior -1.21% | +0.46%+0.34% | +0.15%
Prior 7-Day Avg 8.71% | 14.90%8.33% | 19.45%
Current vs 7-Day Avg +50.32% | +1.44%+130.76% | +15.03%
Prior 7-Day Eod 13.25% | 15.05%19.15% | 22.34%
Current vs 7-Day Eod -1.21% | +0.46%+0.34% | +0.15%
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

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 25% - sentiment shifting bullish.

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 BEARISH
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 2 of results (avg 8.0%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 314.605.00$4.808.3%100.74--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 245.005.40$5.207.7%70.72--

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. 5 found (avg delta 0.67, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 314.605.00$4.808.3%100.74--
$40.00Aug 213.103.70$3.4017.6%50.53--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 245.406.60$6.0020.0%10.79--
$44.00Jul 245.005.40$5.207.7%70.72--
$41.00Jul 313.203.60$3.4011.8%20.5419

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 135, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.901.25$1.0832.4%100.32--
$46.00Jul 240.450.70$0.5743.9%100.19--
$36.00Jul 314.605.00$4.808.3%100.74--
$41.00Aug 212.453.30$2.8829.5%60.48--
$41.00Jul 241.651.90$1.7814.0%50.4436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 240.501.75$1.13110.6%500.2388
$44.00Jul 245.005.40$5.207.7%70.72--
$37.50Aug 211.952.60$2.2828.5%50.36--
$38.00Aug 212.202.85$2.5325.7%40.38--
$33.00Aug 70.500.80$0.6546.2%30.155

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 110.2%, max 181.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 24Aug 21165.1%74.9%120.5%1136
$45.00Jul 24Jul 31164.3%103.7%58.4%3--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 24Aug 21217.0%77.0%181.6%5188
$34.00Jul 24Aug 7185.5%94.5%96.4%228
$36.00Jul 24Jul 31204.9%105.6%94.1%386

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 8.09, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$46.00Jul 24$0.11$0.89$0.118.09$45.11
$42.00$43.00Jul 24$0.30$0.70$0.302.33$42.30
$44.00$45.00Jul 24$0.32$0.68$0.322.13$44.32
$41.00$42.00Jul 24$0.40$0.60$0.401.50$41.40
$36.00$45.00Jul 31$3.82$5.18$3.821.36$39.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$35.00Jul 24$0.17$0.83$0.174.88$35.83
$34.00$32.00Jul 24$0.37$1.63$0.374.41$33.63
$36.00$34.00Jul 31$0.48$1.52$0.483.17$35.52
$34.00$33.00Aug 7$0.30$0.70$0.302.33$33.70
$37.50$35.00Aug 21$0.78$1.72$0.782.21$36.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.00, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.52$0.52$0.481.08$40.52
$36.00$45.00Jul 31$3.82$3.82$5.180.74$39.82
$41.00$42.00Jul 24$0.40$0.40$0.600.67$41.40
$44.00$45.00Jul 24$0.32$0.32$0.680.47$44.32
$42.00$43.00Jul 24$0.30$0.30$0.700.43$42.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$44.00Jul 24$0.80$0.80$0.204.00$44.20
$35.00$34.00Jul 24$0.56$0.56$0.441.27$34.44
$38.00$37.50Aug 21$0.25$0.25$0.251.00$37.75
$44.00$36.00Jul 24$3.90$3.90$4.100.95$40.10
$41.00$36.00Jul 31$2.22$2.22$2.780.80$38.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.48, cheapest $0.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 24Jul 31$0.30164.3%103.7%
$41.00Jul 24Aug 21$1.10165.1%74.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 24Jul 31$0.13185.5%108.6%
$35.00Jul 24Aug 21$0.37217.0%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 15.12% of stock, avg 15.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 31$4.80$1.18$5.98$30.02$41.9815.12%
$44.00Jul 24$1.00$5.20$6.20$37.80$50.2015.67%
$45.00Jul 24$0.68$6.00$6.68$38.32$51.6816.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.22% of stock, avg 5.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$32.00Jul 24$0.68$0.20$0.88$31.12$45.88
$44.00$32.00Jul 24$1.00$0.20$1.20$30.80$45.20
$45.00$34.00Jul 24$0.68$0.57$1.25$32.75$46.25
$43.00$32.00Jul 24$1.08$0.20$1.28$30.72$44.28
$44.00$34.00Jul 24$1.00$0.57$1.57$32.43$45.57
$42.00$32.00Jul 24$1.38$0.20$1.58$30.42$43.58
$43.00$34.00Jul 24$1.08$0.57$1.65$32.35$44.65
$45.00$34.00Jul 31$0.98$0.70$1.68$32.32$46.68
$45.00$35.00Jul 24$0.68$1.13$1.81$33.19$46.81
$42.00$34.00Jul 24$1.38$0.57$1.95$32.05$43.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 7.33, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3544/45Jul 24$0.88$0.127.33$34.12$44.88
34/3542/43Jul 24$0.86$0.146.14$34.14$42.86
38/3840/41Aug 21$0.77$0.233.35$37.23$40.77
34/3545/46Jul 24$0.67$0.332.03$34.33$45.67
35/3641/42Jul 24$0.57$0.431.33$35.43$41.57
35/3840/41Aug 21$1.30$1.201.08$36.20$41.30
36/4445/46Jul 24$4.01$3.991.01$39.99$49.01
35/3644/45Jul 24$0.49$0.510.96$35.51$44.49
35/3642/43Jul 24$0.47$0.530.89$35.53$42.47
32/3441/42Jul 24$0.77$1.230.63$33.23$41.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.10$0.909.00
$44.00$45.00$46.00Jul 24$0.21$0.793.76
$42.00$43.00$44.00Jul 24$0.22$0.783.55
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. 13 found (best net $-0.22, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$45.001:2Jul 24-$0.36$0.64
$45.00$46.001:2Jul 24-$0.46$0.54
$42.00$43.001:2Jul 24-$0.78$0.22
$43.00$44.001:2Jul 24-$0.92$0.08
$41.00$42.001:2Jul 24-$0.98$0.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$34.001:2Jul 31-$0.22$1.78
$37.50$35.001:2Aug 21-$0.72$1.78
$34.00$33.001:2Aug 7-$0.35$0.65
$36.00$35.001:2Jul 24-$0.96$0.04
$44.00$36.001:2Jul 24$2.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.84%, avg 3.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 21$3.100.531.1%7.84%8.95%5--
$41.00Aug 21$2.450.483.6%6.19%9.83%6--
$41.00Jul 24$1.650.443.6%4.17%7.81%536
$42.00Jul 24$1.200.386.2%3.03%9.20%468
$43.00Jul 24$0.900.328.7%2.28%10.97%10--
$45.00Jul 31$0.800.2613.8%2.02%15.77%2--
$44.00Jul 24$0.700.2811.2%1.77%12.99%2--
$45.00Jul 24$0.500.2213.8%1.26%15.02%1--
$46.00Jul 24$0.450.1916.3%1.14%17.42%10--

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, 175 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 $41.00 07-24 call last traded $3.00 on 07/17 (now $1.65/$1.90) — try a limit near $1.78. Also watch the $42.00 07-24 call last traded $2.46 on 07/17 (now $1.20/$1.55) — try a limit near $1.38; the $55.00 08-21 call last traded $0.70 on 07/15 (now $0.30/$0.90) — try a limit near $0.60. Most tradeable put: the $41.00 07-31 put last traded $3.40 on 07/15 (now $3.20/$3.60) — try a limit near $3.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 24$2.05$2.35$2.20$3.45 07/17$0.83–$4.05$2.20--
$40.00Jul 31$2.45$2.75$2.60$3.40 07/15$0.88–$4.40$2.60--
$40.00Aug 7$2.55$3.10$2.83$3.09 07/08$1.92–$4.65$2.83--
$40.00Aug 14$3.00$3.40$3.20$4.20 07/17$3.20–$4.80$3.20--
$40.00Aug 21$3.10$3.70$3.40$4.92 07/15$2.03–$5.25$3.40--
$40.00Oct 16$4.60$5.50$5.05$6.15 07/17$3.10–$6.85$5.05--
$40.00Jan 15$6.70$7.90$7.30$8.72 07/17$5.00–$9.25$7.30--
$40.00Jan 21$11.70$13.80$12.75$14.13 07/07$9.70–$14.20$12.75--
$39.00Jul 31$2.85$3.40$3.13$3.90 07/15$1.05–$5.05$3.13--
$39.00Aug 14$3.40$3.90$3.65$4.40 07/15$3.65–$5.55$3.65--
$38.50Jul 24$2.70$3.10$2.90$2.60 07/08$2.55–$5.30$2.70--
$41.00Jul 24$1.65$1.90$1.78$3.00 07/17$0.57–$3.45$1.7836
$41.00Jul 31$2.00$2.30$2.15$3.10 07/17$0.65–$3.85$2.15--
$41.00Aug 7$2.15$2.65$2.40$3.20 07/09$1.75–$4.15$2.40--
$41.00Aug 14$2.50$3.00$2.75$4.00 07/17$2.75–$4.40$2.75--
$38.00Jul 24$3.10$3.40$3.25$2.80 07/06$1.20–$5.45$3.10--
$42.00Jul 24$1.20$1.55$1.38$2.46 07/17$0.50–$3.00$1.3868
$42.00Jul 31$1.65$1.95$1.80$2.85 07/16$0.55–$3.35$1.80--
$42.00Aug 7$1.75$2.30$2.03$2.70 07/16$1.65–$3.55$2.03--
$42.00Aug 14$2.20$2.60$2.40$3.30 07/17$2.40–$3.90$2.40--
$37.00Jul 24$3.70$4.00$3.85$3.50 06/30$1.43–$6.25$3.70--
$37.00Jul 31$4.00$4.40$4.20$3.71 07/08$1.63–$6.45$4.00--
$43.00Jul 24$0.90$1.25$1.08$2.00 07/17$0.40–$2.48$1.08--
$43.00Jul 31$1.30$1.65$1.48$2.10 07/16$0.48–$2.90$1.48--
$36.00Jul 24$4.20$5.10$4.65$1.62 06/22$1.78–$7.30$4.20--
$36.00Jul 31$4.60$5.00$4.80$4.24 06/29$1.98–$7.00$4.60--
$44.00Jul 24$0.70$1.30$1.00$3.80 06/05$0.33–$2.17$1.00--
$44.00Jul 31$1.10$1.35$1.23$1.25 07/09$0.43–$2.50$1.23--
$44.00Aug 7$1.15$1.65$1.40$2.40 07/17$1.40–$2.68$1.40--
$35.00Jul 24$5.00$6.10$5.55$5.10 06/29$2.15–$8.10$5.10--
$35.00Aug 21$6.00$6.80$6.40$9.25 07/13$3.80–$8.75$6.40--
$35.00Sep 18$6.60$7.80$7.20$8.63 07/17$7.20–$8.60$7.20--
$35.00Oct 16$7.30$8.10$7.70$8.44 07/15$5.40–$10.00$7.70--
$35.00Jan 15$9.10$10.20$9.65$10.22 07/06$7.20–$11.80$9.65--
$35.00Jan 21$13.90$15.70$14.80$11.92 06/23$10.95–$17.15$13.90--
$45.00Jul 24$0.50$0.85$0.68$1.43 07/16$0.33–$1.80$0.68--
$45.00Jul 31$0.80$1.15$0.98$1.74 07/17$0.38–$2.17$0.98--
$45.00Aug 7$0.95$1.70$1.33$1.72 06/29$1.33–$2.40$1.33--
$45.00Aug 14$1.30$1.70$1.50$2.54 07/10$1.50–$2.90$1.50--
$45.00Aug 21$1.45$1.95$1.70$2.50 07/15$1.13–$3.10$1.70--
$45.00Aug 28$1.55$2.60$2.08$2.50 07/09$2.08–$3.22$2.08--
$45.00Sep 18$2.05$3.40$2.72$3.56 07/17$2.72–$3.43$2.72--
$45.00Oct 16$2.95$3.60$3.28$4.00 07/17$2.10–$4.70$3.28--
$45.00Jan 15$5.00$5.90$5.45$6.30 07/16$3.75–$6.95$5.45--
$45.00Jan 21$10.00$12.10$11.05$11.60 07/16$8.60–$12.65$11.05--
$46.00Jul 24$0.45$0.70$0.57$0.99 07/17$0.33–$1.53$0.57--
$46.00Jul 31$0.65$1.20$0.93$1.58 07/17$0.38–$1.78$0.93--
$46.00Aug 7$0.55$1.20$0.88$2.15 07/07$0.88–$2.13$0.88--
$47.00Jul 24$0.30$0.80$0.55$1.45 07/13$0.33–$1.17$0.55--
$47.00Jul 31$0.55$0.80$0.68$1.25 07/16$0.38–$1.58$0.68--
$47.00Aug 7$0.60$1.40$1.00$1.30 07/16$1.00–$1.85$1.00--
$47.00Aug 14$0.90$1.30$1.10$1.90 07/10$1.10–$2.40$1.10--
$48.00Jul 24$0.25$0.80$0.53$0.49 07/07$0.30–$1.00$0.49--
$48.00Jul 31$0.15$0.95$0.55$1.10 07/17$0.38–$1.40$0.55--
$48.00Aug 7$0.30$0.90$0.60$1.08 07/16$0.60–$1.63$0.60--
$48.00Aug 14$0.80$1.30$1.05$2.20 07/07$0.93–$2.42$1.05--
$49.00Jul 24$0.05$0.75$0.40$0.58 07/17$0.15–$0.85$0.40--
$49.00Jul 31$0.30$0.90$0.60$0.90 07/16$0.40–$1.23$0.60--
$49.00Aug 7$0.20$1.20$0.70$0.97 07/17$0.70–$1.35$0.70--
$49.00Aug 14$0.65$0.95$0.80$1.37 07/17$0.78–$2.23$0.80--
$49.00Aug 28$0.80$1.45$1.13$1.15 07/16$1.13–$2.20$1.13--
$30.00Aug 21$9.70$11.20$10.45$11.70 07/17$6.60–$13.10$10.45--
$30.00Oct 16$10.50$12.50$11.50$15.40 06/04$7.90–$13.85$11.50--
$30.00Jan 15$11.90$14.00$12.95$14.40 07/07$9.70–$15.30$12.95--
$30.00Jan 21$14.90$19.50$17.20$17.93 07/02$13.85–$19.20$17.20--
$30.00Jul 24$9.30$11.00$10.15--$10.15–$10.15—$9.305
$50.00Jul 24$0.05$0.50$0.28$0.15 07/09$0.25–$0.70$0.155
$50.00Jul 31$0.05$0.80$0.43$0.70 07/17$0.35–$1.20$0.43--
$50.00Aug 7$0.35$1.00$0.68$0.87 07/17$0.63–$1.35$0.68--
$50.00Aug 14$0.40$1.00$0.70$1.12 07/17$0.55–$2.17$0.70--
$50.00Aug 21$0.50$1.05$0.78$1.35 07/16$0.63–$1.70$0.78--
$50.00Aug 28$0.75$1.20$0.98$0.94 07/16$0.98–$1.93$0.94--
$50.00Oct 16$1.65$2.30$1.98$2.46 07/15$1.33–$2.95$1.98--
$50.00Jan 15$3.40$4.50$3.95$5.14 07/10$2.73–$5.35$3.95--
$50.00Jan 21$8.50$10.70$9.60$7.38 06/18$7.40–$11.00$8.50--
$29.00Jul 24$10.20$12.00$11.10--$11.10–$11.10—$10.208
$51.00Jul 31$0.05$0.80$0.43$0.65 07/17$0.38–$1.33$0.43--
$51.00Aug 14$0.40$1.20$0.80$0.82 07/16$0.70–$1.95$0.80--
$53.00Jul 31$0.00$0.75$0.38$0.63 07/17$0.38–$0.68$0.38--
$54.00Jul 24$0.00$0.25$0.13$0.22 07/17$0.13–$0.48$0.135
$25.00Aug 21$13.90$16.30$15.10$16.50 07/16$10.70–$17.60$15.10--
$25.00Jan 15$15.50$17.70$16.60$13.89 06/18$12.60–$19.05$15.50--
$25.00Jan 21$18.30$22.00$20.15$16.74 06/26$16.30–$22.25$18.30--
$55.00Jul 24$0.00$0.75$0.38$0.16 07/17$0.13–$0.45$0.16--
$55.00Aug 21$0.30$0.90$0.60$0.70 07/15$0.38–$1.02$0.6019
$55.00Aug 28$0.35$1.10$0.73$0.80 07/17$0.70–$1.00$0.73--
$55.00Oct 16$0.90$1.45$1.18$2.10 07/10$0.88–$2.10$1.18--
$55.00Jan 15$2.40$3.50$2.95$6.20 06/04$2.05–$4.10$2.95--
$55.00Jan 21$7.20$9.50$8.35$6.50 06/25$6.35–$9.70$7.20--
$22.50Oct 16$17.00$19.40$18.20$12.10 06/22$13.40–$20.35$17.00--
$20.00Jan 21$21.50$25.20$23.35$24.82 07/10$18.55–$25.80$23.35--
$60.00Jul 24$0.00$0.90$0.45$0.15 07/13$0.13–$0.45$0.15--
$60.00Oct 16$0.65$0.95$0.80$1.05 07/17$0.63–$1.45$0.80--
$60.00Jan 15$2.00$2.70$2.35$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$6.20$8.50$7.35$9.00 06/05$5.15–$8.60$7.35--
$17.50Jan 21$23.20$27.00$25.10$34.50 06/01$20.65–$26.95$25.10--
$15.00Jan 15$24.10$27.00$25.55$27.00 07/07$20.70–$27.85$25.55--
$15.00Jan 21$25.00$29.00$27.00$28.90 07/07$22.50–$29.30$27.00--
$65.00Oct 16$0.35$0.80$0.57$0.70 06/16$0.40–$1.00$0.57--
$65.00Jan 15$1.15$2.10$1.63$2.06 07/10$1.20–$2.42$1.63--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 24$2.30$2.70$2.50$1.95 07/16$1.55–$5.85$2.30--
$40.00Jul 31$2.70$3.00$2.85$2.40 07/17$2.00–$6.00$2.70--
$40.00Aug 7$2.75$3.30$3.03$2.37 07/13$2.35–$6.50$2.75--
$40.00Aug 21$3.30$3.90$3.60$3.20 07/14$2.78–$7.00$3.30--
$40.00Oct 16$4.60$5.50$5.05$6.10 06/29$4.30–$7.90$5.05--
$40.00Jan 15$6.20$7.60$6.90$5.70 06/02$6.10–$9.30$6.20--
$39.00Jul 24$1.75$2.15$1.95$1.55 07/13$1.15–$5.05$1.75--
$39.00Jul 31$2.15$2.45$2.30$1.89 07/17$1.58–$5.20$2.15--
$38.50Jul 31$1.95$2.40$2.17$2.00 07/16$1.65–$2.17$2.00--
$41.00Jul 24$2.85$3.30$3.08$2.73 07/14$2.03–$6.70$2.85--
$41.00Jul 31$3.20$3.60$3.40$3.40 07/15$2.53–$6.90$3.4019
$41.00Aug 14$3.80$4.30$4.05$3.30 07/17$2.98–$4.70$3.80--
$38.00Jul 24$1.35$1.70$1.53$1.25 07/17$0.85–$4.40$1.35--
$38.00Jul 31$1.70$2.00$1.85$1.80 07/16$1.27–$4.50$1.80--
$38.00Aug 7$1.65$2.35$2.00$1.90 07/10$1.58–$5.05$1.90--
$37.50Jul 24$1.20$1.50$1.35$1.23 07/10$0.68–$1.38$1.23--
$37.50Jul 31$1.55$1.95$1.75$1.45 07/16$1.33–$1.75$1.55--
$42.00Jul 24$3.40$4.10$3.75$2.90 07/17$2.60–$7.60$3.40--
$42.00Jul 31$3.80$4.20$4.00$3.50 07/17$3.15–$7.70$3.80--
$37.00Jul 24$1.00$1.35$1.18$0.90 07/17$0.60–$3.75$1.00--
$37.00Jul 31$1.35$1.65$1.50$1.35 07/17$0.98–$3.75$1.35--
$37.00Aug 7$1.25$1.95$1.60$1.20 07/13$1.30–$4.45$1.25--
$43.00Jul 31$4.40$4.90$4.65$4.00 07/16$3.65–$8.60$4.40--
$36.00Jul 24$0.65$1.95$1.30$0.79 07/16$0.43–$3.10$0.7986
$36.00Jul 31$1.05$1.30$1.18$1.20 07/15$0.78–$3.10$1.18--
$44.00Jul 31$5.20$5.80$5.50$4.70 07/17$4.30–$9.45$5.20--
$35.00Jul 24$0.50$1.75$1.13$0.50 07/17$0.38–$2.38$0.5088
$35.00Jul 31$0.80$1.20$1.00$0.90 07/16$0.53–$2.58$0.90--
$35.00Aug 7$0.85$1.50$1.18$1.10 07/16$0.78–$3.30$1.10--
$35.00Aug 21$1.25$1.75$1.50$1.60 07/14$1.18–$3.75$1.50--
$35.00Oct 16$2.45$3.20$2.83$2.40 07/17$2.42–$4.85$2.45--
$35.00Jan 15$3.90$5.00$4.45$4.60 07/14$3.90–$6.75$4.45--
$35.00Jan 21$7.50$9.50$8.50$9.60 06/26$7.85–$10.90$8.50--
$45.00Jul 31$5.00$7.50$6.25$5.20 07/16$4.90–$10.50$5.20--
$45.00Oct 16$7.80$8.60$8.20$7.80 07/01$7.05–$11.60$7.80--
$34.00Jul 24$0.30$0.85$0.57$0.47 07/17$0.33–$1.95$0.4725
$34.00Jul 31$0.60$0.80$0.70$0.80 07/15$0.43–$2.25$0.7020
$34.00Aug 7$0.50$1.40$0.95$0.58 07/13$0.70–$2.78$0.583
$33.00Jul 24$0.05$0.75$0.40$0.22 07/09$0.18–$1.48$0.22--
$33.00Jul 31$0.35$0.95$0.65$0.28 07/07$0.40–$1.65$0.35--
$33.00Aug 7$0.50$0.80$0.65$0.65 07/15$0.45–$2.32$0.655
$33.00Aug 14$0.75$1.05$0.90$0.98 07/09$0.78–$2.00$0.90--
$32.00Jul 24$0.00$0.40$0.20$0.23 07/17$0.13–$1.13$0.203
$32.00Jul 31$0.05$0.75$0.40$0.35 07/10$0.30–$1.50$0.35--
$32.00Aug 7$0.20$0.90$0.55$0.35 07/13$0.35–$1.98$0.35--
$32.00Aug 14$0.50$1.10$0.80$0.85 07/09$0.60–$1.55$0.80--
$32.00Aug 28$0.65$1.20$0.93$0.89 07/17$0.88–$1.80$0.89--
$31.00Jul 24$0.00$0.45$0.23$0.18 07/17$0.18–$0.80$0.184
$31.00Jul 31$0.05$0.80$0.43$0.25 07/17$0.20–$1.40$0.25--
$31.00Aug 7$0.05$0.80$0.43$0.23 07/13$0.33–$1.95$0.23--
$31.00Aug 14$0.35$0.90$0.63$0.98 07/14$0.48–$1.68$0.63--
$31.00Aug 28$0.55$1.10$0.83$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–$0.65$0.10--
$30.00Jul 31$0.05$0.45$0.25$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$0.35$0.85$0.60$0.50 07/15$0.48–$1.70$0.50--
$30.00Aug 28$0.25$1.05$0.65$0.52 07/17$0.50–$1.40$0.52--
$30.00Oct 16$1.05$1.65$1.35$1.15 07/13$1.15–$2.65$1.15--
$30.00Jan 15$2.15$3.10$2.63$2.53 07/07$2.30–$3.95$2.53--
$30.00Jan 21$5.60$6.90$6.25$7.20 06/18$5.75–$7.30$6.25--
$50.00Oct 16$11.60$12.40$12.00$12.20 06/05$10.30–$15.80$12.00--
$29.00Jul 24$0.00$0.45$0.23$0.55 06/18$0.23–$0.55$0.23--
$29.00Jul 31$0.05$0.25$0.15$0.20 07/16$0.15–$1.25$0.155
$29.00Aug 7$0.00$0.75$0.38$0.45 07/08$0.38–$1.65$0.38--
$29.00Aug 28$0.10$0.95$0.53$0.50 07/15$0.50–$1.33$0.50--
$28.00Jul 24$0.00$0.35$0.18$0.35 06/23$0.18–$0.48$0.18--
$28.00Jul 31$0.00$0.75$0.38$0.38 06/25$0.38–$1.20$0.38--
$25.00Jul 24$0.00$0.35$0.18$0.24 07/06$0.05–$0.48$0.18--
$25.00Aug 21$0.00$0.25$0.13$0.25 07/07$0.13–$0.70$0.13--
$25.00Oct 16$0.35$0.85$0.60$0.60 07/01$0.53–$1.20$0.60--
$25.00Jan 15$1.05$1.70$1.38$1.44 07/08$1.20–$2.17$1.38--
$25.00Jan 21$3.60$4.70$4.15$4.58 06/10$3.00–$5.30$4.15--
$22.50Oct 16$0.20$0.75$0.48$0.60 06/09$0.35–$0.85$0.48--
$22.50Jan 15$0.70$1.45$1.08$0.90 07/13$0.80–$1.88$0.90--
$15.00Jan 15$0.00$0.60$0.30$0.33 05/26$0.25–$0.53$0.30--
$15.00Jan 21$1.20$1.65$1.42$1.60 06/12$1.15–$2.68$1.42--

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 209
Total Puts 121
Put/Call Ratio 0.58
Net Difference 88

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,220
Total Puts 1,915
Average Put/Call Ratio 0.66
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