Tour v388
RNG
RINGCENTRAL INC A
$37.66 -4.80%
(7/22 14:13) ◀
|
Wednesday, July 22, 2026 (6:08pm)
January 2026
|
▶ (7/23 14:11)
◀ 7/22 18:08 ▶

Option Volume

Detail
ℹ
Current (07/22) 595
Calls: 437 (73%)
Puts: 158 (27%)
Prior (07/21) 330
Calls: 209 (63%)
Puts: 121 (37%)
Current vs Prior +80.30%
Calls: +109.09% (Calls)
Puts: +30.58% (Puts)
Prior 7-Day Total 4,020
Calls: 2,766 (69%)
Puts: 1,254 (31%)
Prior 7-Day Average 574
Calls: 395 (69%)
Puts: 179 (31%)
Current vs Prior 7-Day Avg +3.61%
Calls: +10.59%
Puts: -11.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $79.5K
Calls: $63.4K (80%)
Puts: $16.1K (20%)
Prior (07/21) $48.2K
Calls: $28.1K (58%)
Puts: $20.1K (42%)
Current vs Prior +64.99%
Calls: +125.67%
Puts: -19.96%
Prior 7-Day Total $1.12M
Calls: $962.5K (86%)
Puts: $160.3K (14%)
Prior 7-Day Average $160.4K
Calls: $137.5K (86%)
Puts: $22.9K (14%)
Current vs Prior 7-Day Avg -50.42%
Calls: -53.85%
Puts: -29.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.36
Prior (07/21) 0.58
Current vs Prior -37.55%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -37.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 11,971
Calls: 4,817 (40%)
Puts: 7,154 (60%)
Prior (07/21) 404
Calls: 146 (36%)
Puts: 258 (64%)
Current vs Prior +2863.12%
Prior 7-Day Total 13,929
Calls: 11,553 (83%)
Puts: 2,376 (17%)
Prior 7-Day Average 1,989
Calls: 1,650 (83%)
Puts: 339 (17%)
Current vs Prior 7-Day Avg +501.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 12.16% | 13.89%17.60% | 22.57%
Prior 13.09% | 15.12%19.21% | 22.37%
Current vs Prior -7.12% | -8.13%-8.36% | +0.89%
Prior 7-Day Avg 9.48% | 14.91%9.96% | 19.77%
Current vs 7-Day Avg +28.33% | -6.88%+76.67% | +14.16%
Prior 7-Day Eod 13.09% | 15.12%19.21% | 22.37%
Current vs 7-Day Eod -7.12% | -8.13%-8.36% | +0.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.69% | 11.23%
Calls: 10.33% | 12.59%
Puts: 19.05% | 9.88%
Prior 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Current vs Prior -21.36% | -28.70%
Prior 7-Day Avg 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Current vs 7-Day Avg -21.36% | -28.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($63.4K) vs puts ($16.1K). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 80% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (437 calls vs 158 puts).

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 BEARISH
Prior BEARISH
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 9.0%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.404.80$4.608.7%--0.6521
$41.00Jul 244.104.50$4.309.3%--0.6996

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. 19 found (avg delta 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 246.107.60$6.8521.9%10.903
$32.00Jul 245.406.60$6.0020.0%30.86--
$33.00Jul 244.505.80$5.1525.2%20.85--
$35.00Aug 214.505.10$4.8012.5%--0.6620
$36.00Jul 313.103.60$3.3514.9%--0.6410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.008.10$7.0529.8%--0.7924
$43.00Jul 315.407.20$6.3028.6%--0.7634
$42.00Jul 244.705.30$5.0012.0%--0.7532
$41.00Jul 244.104.50$4.309.3%--0.6996
$41.00Jul 314.404.80$4.608.7%--0.6521

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 263, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.400.85$0.6371.4%1100.2198
$41.00Jul 240.751.20$0.9845.9%150.3037
$44.00Jul 240.350.60$0.4852.1%60.178
$45.00Jul 240.200.65$0.43104.7%60.1513
$38.00Aug 212.853.50$3.1820.4%50.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 240.050.60$0.33166.7%440.1023
$33.00Jul 240.200.60$0.40100.0%230.144
$39.00Jul 242.703.10$2.9013.8%110.5711
$35.00Aug 211.652.25$1.9530.8%80.3418
$40.00Aug 73.804.30$4.0512.3%70.607

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 132.7%, max 196.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 24Aug 28218.1%73.7%196.0%714
$40.00Jul 24Aug 28195.8%74.1%164.1%1275
$41.00Jul 24Aug 21199.0%80.0%148.8%15112
$42.00Jul 24Aug 21196.6%79.5%147.3%1125
$38.00Jul 24Aug 21195.4%82.3%137.4%713
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 24Aug 21199.5%71.3%179.9%9156
$37.00Jul 24Aug 21198.5%71.9%176.1%140
$36.00Jul 24Aug 21197.7%72.0%174.7%486
$31.00Jul 24Aug 14226.8%90.4%150.9%4524
$39.00Jul 24Aug 21194.1%80.0%142.7%1140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 9.00, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Jul 31$0.12$0.88$0.127.33$43.12
$43.00$44.00Jul 24$0.15$0.85$0.155.67$43.15
$44.00$45.00Jul 31$0.16$0.84$0.165.25$44.16
$42.00$45.00Aug 21$0.57$2.43$0.574.26$42.57
$42.00$43.00Jul 31$0.20$0.80$0.204.00$42.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 14$0.10$0.90$0.109.00$31.90
$35.00$34.00Jul 24$0.12$0.88$0.127.33$34.88
$34.00$31.00Jul 31$0.52$2.48$0.524.77$33.48
$33.00$31.00Aug 7$0.35$1.65$0.354.71$32.65
$35.00$34.00Jul 31$0.31$0.69$0.312.23$34.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 5.67, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 24$0.85$0.85$0.155.67$31.85
$32.00$33.00Jul 24$0.85$0.85$0.155.67$32.85
$33.00$37.00Jul 24$2.70$2.70$1.302.08$35.70
$35.00$38.00Aug 21$1.62$1.62$1.381.17$36.62
$38.50$40.00Aug 21$0.80$0.80$0.701.14$39.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$41.00Jul 31$1.70$1.70$0.305.67$41.30
$44.00$43.00Jul 31$0.75$0.75$0.253.00$43.25
$40.00$39.00Jul 24$0.70$0.70$0.302.33$39.30
$41.00$40.00Jul 24$0.70$0.70$0.302.33$40.30
$42.00$41.00Jul 24$0.70$0.70$0.302.33$41.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.51, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 24Jul 31$0.14218.1%111.1%
$43.00Jul 24Jul 31$0.22206.9%108.0%
$44.00Jul 24Jul 31$0.25207.0%111.1%
$42.00Jul 24Jul 31$0.32196.6%107.3%
$41.00Jul 24Aug 7$0.50199.0%91.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 24Jul 31$0.12220.3%109.7%
$31.00Jul 24Jul 31$0.17226.8%121.0%
$41.00Jul 24Jul 31$0.30199.0%112.8%
$35.00Jul 24Jul 31$0.31199.5%108.1%
$37.00Jul 24Jul 31$0.32198.5%107.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 11.36% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 24$2.45$1.83$4.28$32.72$41.2811.36%
$40.00Jul 24$1.23$3.60$4.83$35.17$44.8312.83%
$41.00Jul 24$0.98$4.30$5.28$35.72$46.2814.02%
$33.00Jul 24$5.15$0.40$5.55$27.45$38.5514.74%
$42.00Jul 24$0.73$5.00$5.73$36.27$47.7315.22%
$38.00Aug 21$3.18$3.45$6.63$31.37$44.6317.60%
$35.00Aug 21$4.80$1.95$6.75$28.25$41.7517.92%
$38.50Aug 21$3.20$3.75$6.95$31.55$45.4518.45%
$40.00Aug 21$2.40$4.65$7.05$32.95$47.0518.72%
$43.00Jul 31$0.85$6.30$7.15$35.85$50.1518.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 2.34% of stock, avg 8.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$33.00Jul 24$0.48$0.40$0.88$32.12$44.88
$43.00$33.00Jul 24$0.63$0.40$1.03$31.97$44.03
$42.00$33.00Jul 24$0.73$0.40$1.13$31.87$43.13
$41.00$33.00Jul 24$0.98$0.40$1.38$31.62$42.38
$44.00$34.00Jul 24$0.48$0.90$1.38$32.62$45.38
$44.00$35.00Jul 24$0.48$1.02$1.50$33.50$45.50
$43.00$34.00Jul 24$0.63$0.90$1.53$32.47$44.53
$45.00$34.00Jul 31$0.57$1.02$1.59$32.41$46.59
$40.00$33.00Jul 24$1.23$0.40$1.63$31.37$41.63
$42.00$34.00Jul 24$0.73$0.90$1.63$32.37$43.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 13.29, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
41/4344/45Jul 31$1.86$0.1413.29$41.14$45.86
37/3838/40Aug 21$1.32$0.187.33$36.68$39.82
36/3738/40Aug 21$1.31$0.196.89$35.69$39.81
35/3640/41Aug 21$0.87$0.136.69$35.13$40.87
39/4043/44Jul 24$0.85$0.155.67$39.15$43.85
40/4143/44Jul 24$0.85$0.155.67$40.15$43.85
41/4243/44Jul 24$0.85$0.155.67$41.15$43.85
35/3638/40Aug 21$1.27$0.235.52$34.73$39.77
35/3637/38Jul 24$0.83$0.174.88$35.17$37.83
37/3841/42Aug 21$0.82$0.184.56$37.18$41.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 31$0.08$0.9211.50
$43.00$44.00$45.00Jul 24$0.10$0.909.00
$40.00$41.00$42.00Aug 21$0.10$0.909.00
$36.00$39.00$42.00Jul 31$0.44$2.565.82
$41.00$42.00$43.00Jul 24$0.15$0.855.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Jul 24$0.09$0.9110.11
$37.00$37.50$38.00Jul 31$0.08$0.425.25
$34.00$35.00$36.00Jul 24$0.24$0.763.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.12, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.001:2Jul 31-$0.12$2.88
$42.00$45.001:2Aug 21-$0.56$2.44
$36.00$39.001:2Jul 31-$0.61$2.39
$38.00$40.001:2Jul 24-$0.48$1.52
$35.00$38.001:2Aug 21-$1.56$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$38.001:2Jul 31-$0.66$2.34
$33.00$31.001:2Jul 24-$0.26$1.74
$33.00$31.001:2Aug 7-$0.35$1.65
$37.00$35.001:2Jul 31-$0.51$1.49
$39.00$37.001:2Jul 24-$0.76$1.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 7.70%, avg 3.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.50Aug 21$2.900.502.2%7.70%9.93%1--
$38.00Aug 21$2.850.510.9%7.57%8.47%5--
$40.00Aug 21$2.250.426.2%5.97%12.19%152
$40.00Aug 28$2.200.446.2%5.84%12.06%1--
$40.00Aug 14$2.000.436.2%5.31%11.52%--30
$39.00Jul 31$1.800.463.6%4.78%8.34%--38
$38.00Jul 24$1.750.500.9%4.65%5.55%213
$41.00Aug 21$1.700.388.9%4.51%13.38%--75
$41.00Aug 14$1.650.388.9%4.38%13.25%--14
$42.00Aug 21$1.400.3411.5%3.72%15.24%--57

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. 200 contracts (avg 678 vol/day, 160 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 $30.00 01-15 call last traded $14.40 on 07/07 (now $10.60/$11.60) — try a limit near $11.10. Also watch the $30.00 01-21 call last traded $17.93 on 07/02 (now $14.80/$16.20) — try a limit near $15.50; the $35.00 01-21 call last traded $11.92 on 06/23 (now $12.60/$14.00) — try a limit near $12.60. Most tradeable put: the $50.00 10-16 put last traded $12.20 on 06/05 (now $13.10/$13.80) — try a limit near $13.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.50Jul 31$2.40$2.80$2.60--$2.60–$2.60—$2.401
$38.00Jul 24$1.75$2.20$1.98$2.80 07/06$1.20–$5.45$1.9813
$37.00Jul 24$2.25$2.65$2.45$3.50 06/30$1.43–$6.25$2.4517
$37.00Jul 31$2.70$3.10$2.90$3.71 07/08$1.63–$6.45$2.901
$38.50Jul 24$1.55$1.95$1.75$2.60 07/08$1.75–$5.30$1.755
$39.00Jul 31$1.80$2.15$1.98$3.90 07/15$1.05–$5.05$1.9838
$39.00Aug 14$2.35$2.75$2.55$4.40 07/15$2.55–$5.55$2.552
$36.00Jul 24$2.85$3.20$3.03$1.62 06/22$1.78–$7.30$2.851
$36.00Jul 31$3.10$3.60$3.35$4.24 06/29$1.98–$7.00$3.3510
$36.00Aug 7$3.40$3.90$3.65--$3.65–$3.65—$3.401
$40.00Jul 24$1.05$1.40$1.23$3.45 07/17$0.83–$4.05$1.23275
$40.00Jul 31$1.45$1.75$1.60$3.40 07/15$0.88–$4.40$1.608
$40.00Aug 7$1.65$2.10$1.88$3.09 07/08$1.88–$4.65$1.884
$40.00Aug 14$2.00$2.40$2.20$4.20 07/17$2.20–$4.80$2.2030
$40.00Aug 21$2.25$2.55$2.40$4.92 07/15$2.03–$5.25$2.4052
$40.00Oct 16$3.60$4.20$3.90$6.15 07/17$3.10–$6.85$3.90404
$40.00Jan 15$5.40$6.60$6.00$8.72 07/17$5.00–$9.25$6.00134
$40.00Jan 21$10.90$12.20$11.55$14.13 07/07$9.70–$14.20$11.5518
$35.00Jul 24$3.50$3.90$3.70$5.10 06/29$2.15–$8.10$3.702
$35.00Aug 21$4.50$5.10$4.80$9.25 07/13$3.80–$8.75$4.8020
$35.00Sep 18$5.20$5.90$5.55$8.63 07/17$5.55–$8.60$5.559
$35.00Oct 16$5.80$6.70$6.25$8.44 07/15$5.40–$10.00$6.2566
$35.00Jan 15$7.60$8.80$8.20$10.22 07/06$7.20–$11.80$8.2076
$35.00Jan 21$12.60$14.00$13.30$11.92 06/23$10.95–$17.15$12.6029
$41.00Jul 24$0.75$1.20$0.98$3.00 07/17$0.57–$3.45$0.9837
$41.00Jul 31$1.15$1.70$1.42$3.10 07/17$0.65–$3.85$1.428
$41.00Aug 7$1.25$1.70$1.48$3.20 07/09$1.48–$4.15$1.481
$41.00Aug 14$1.65$2.05$1.85$4.00 07/17$1.85–$4.40$1.8514
$41.00Aug 21$1.70$2.30$2.00--$2.00–$2.00—$1.7075
$42.00Jul 24$0.55$0.90$0.73$2.46 07/17$0.50–$3.00$0.7368
$42.00Jul 31$0.90$1.20$1.05$2.85 07/16$0.55–$3.35$1.0537
$42.00Aug 7$0.75$1.50$1.13$2.70 07/16$1.13–$3.55$1.131
$42.00Aug 14$1.25$1.90$1.58$3.30 07/17$1.58–$3.90$1.584
$42.00Aug 21$1.40$2.00$1.70--$1.70–$1.70—$1.4057
$43.00Jul 24$0.40$0.85$0.63$2.00 07/17$0.40–$2.48$0.6398
$43.00Jul 31$0.70$1.00$0.85$2.10 07/16$0.48–$2.90$0.8556
$44.00Jul 24$0.35$0.60$0.48$3.80 06/05$0.33–$2.17$0.488
$44.00Jul 31$0.55$0.90$0.73$1.25 07/09$0.43–$2.50$0.7321
$44.00Aug 7$0.40$1.05$0.73$2.40 07/17$0.73–$2.68$0.731
$31.00Jul 24$6.10$7.60$6.85--$6.85–$6.85—$6.103
$45.00Jul 24$0.20$0.65$0.43$1.43 07/16$0.33–$1.80$0.4313
$45.00Jul 31$0.45$0.70$0.57$1.74 07/17$0.38–$2.17$0.5750
$45.00Aug 7$0.50$0.90$0.70$1.72 06/29$0.70–$2.40$0.701
$45.00Aug 14$0.80$1.30$1.05$2.54 07/10$1.05–$2.90$1.054
$45.00Aug 21$1.00$1.25$1.13$2.50 07/15$1.13–$3.10$1.1391
$45.00Aug 28$0.95$1.45$1.20$2.50 07/09$1.20–$3.22$1.201
$45.00Sep 18$1.45$2.10$1.78$3.56 07/17$1.78–$3.43$1.7814
$45.00Oct 16$2.15$2.65$2.40$4.00 07/17$2.10–$4.70$2.40363
$45.00Jan 15$3.70$5.00$4.35$6.30 07/16$3.75–$6.95$4.35172
$45.00Jan 21$9.20$10.60$9.90$11.60 07/16$8.60–$12.65$9.90103
$30.00Aug 21$7.80$9.00$8.40$11.70 07/17$6.60–$13.10$8.4016
$30.00Oct 16$8.90$10.30$9.60$15.40 06/04$7.90–$13.85$9.6011
$30.00Jan 15$10.60$11.60$11.10$14.40 07/07$9.70–$15.30$11.1062
$30.00Jan 21$14.80$16.20$15.50$17.93 07/02$13.85–$19.20$15.5042
$30.00Jul 24$7.00$9.00$8.00--$8.00–$10.15$7.005
$46.00Jul 24$0.20$0.65$0.43$0.99 07/17$0.33–$1.53$0.439
$46.00Jul 31$0.40$0.70$0.55$1.58 07/17$0.38–$1.78$0.5512
$46.00Aug 7$0.10$1.00$0.55$2.15 07/07$0.55–$2.13$0.552
$46.00Aug 21$0.75$1.30$1.02--$1.02–$1.02—$0.752
$29.00Jul 24$8.10$9.90$9.00--$9.00–$11.10$8.1010
$47.00Jul 24$0.05$0.60$0.33$1.45 07/13$0.33–$1.17$0.3312
$47.00Jul 31$0.25$0.75$0.50$1.25 07/16$0.38–$1.58$0.507
$47.00Aug 7$0.30$0.85$0.57$1.30 07/16$0.57–$1.85$0.57--
$47.00Aug 14$0.55$0.80$0.68$1.90 07/10$0.68–$2.40$0.681
$28.00Jul 24$9.10$10.90$10.00--$10.00–$10.00—$9.109
$48.00Jul 24$0.05$0.65$0.35$0.49 07/07$0.30–$1.00$0.351
$48.00Jul 31$0.05$0.65$0.35$1.10 07/17$0.35–$1.40$0.3522
$48.00Aug 7$0.10$0.90$0.50$1.08 07/16$0.50–$1.63$0.501
$48.00Aug 14$0.35$1.10$0.73$2.20 07/07$0.73–$2.42$0.731
$48.00Aug 21$0.25$1.10$0.68--$0.68–$0.68—$0.251
$27.00Jul 24$10.10$11.90$11.00--$11.00–$11.00—$10.103
$49.00Jul 24$0.00$0.70$0.35$0.58 07/17$0.15–$0.85$0.3565
$49.00Jul 31$0.05$0.70$0.38$0.90 07/16$0.38–$1.23$0.383
$49.00Aug 7$0.00$0.80$0.40$0.97 07/17$0.40–$1.35$0.401
$49.00Aug 14$0.30$0.95$0.63$1.37 07/17$0.63–$2.23$0.631
$49.00Aug 28$0.45$1.00$0.73$1.15 07/16$0.73–$2.20$0.73--
$50.00Jul 24$0.00$0.35$0.18$0.15 07/09$0.18–$0.70$0.15102
$50.00Jul 31$0.00$0.70$0.35$0.70 07/17$0.35–$1.20$0.358
$50.00Aug 7$0.05$0.85$0.45$0.87 07/17$0.45–$1.35$0.451
$50.00Aug 14$0.20$0.85$0.53$1.12 07/17$0.53–$2.17$0.531
$50.00Aug 21$0.30$0.95$0.63$1.35 07/16$0.63–$1.70$0.63232
$50.00Aug 28$0.45$0.80$0.63$0.94 07/16$0.63–$1.93$0.631
$50.00Oct 16$1.30$1.65$1.48$2.46 07/15$1.33–$2.95$1.48140
$50.00Jan 15$2.80$3.60$3.20$5.14 07/10$2.73–$5.35$3.20168
$50.00Jan 21$7.70$9.30$8.50$7.38 06/18$7.40–$11.00$7.7051
$25.00Aug 21$12.10$14.40$13.25$16.50 07/16$10.70–$17.60$13.251
$25.00Jan 15$13.90$15.70$14.80$13.89 06/18$12.60–$19.05$13.9028
$25.00Jan 21$17.20$20.00$18.60$16.74 06/26$16.35–$22.25$17.20216
$51.00Jul 31$0.00$0.70$0.35$0.65 07/17$0.35–$1.33$0.355
$51.00Aug 14$0.05$0.80$0.43$0.82 07/16$0.43–$1.95$0.431
$51.00Aug 21$0.10$0.85$0.48--$0.48–$0.48—$0.101
$51.00Aug 28$0.35$0.80$0.57--$0.57–$0.57—$0.351
$22.50Oct 16$14.90$17.00$15.95$12.10 06/22$13.40–$20.35$14.90--
$22.50Jan 21$17.50$21.50$19.50--$19.50–$19.50—$17.5054
$53.00Jul 31$0.00$0.75$0.38$0.63 07/17$0.38–$0.68$0.3810
$53.00Jul 24$0.00$0.80$0.40--$0.40–$0.40—--1
$54.00Jul 24$0.00$0.85$0.43$0.22 07/17$0.13–$0.48$0.227
$55.00Jul 24$0.00$0.85$0.43$0.16 07/17$0.13–$0.45$0.165
$55.00Aug 21$0.00$0.55$0.28$0.70 07/15$0.28–$1.02$0.2819
$55.00Aug 28$0.05$0.90$0.48$0.80 07/17$0.48–$1.00$0.485
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.50Jul 24$1.90$2.20$2.05$1.23 07/10$0.68–$2.05$1.90--
$37.50Jul 31$2.20$2.50$2.35$1.45 07/16$1.33–$2.35$2.202
$37.50Aug 21$2.85$3.80$3.33--$3.33–$3.33—$2.855
$38.00Jul 24$2.25$2.45$2.35$1.25 07/17$0.85–$4.40$2.254
$38.00Jul 31$2.45$2.80$2.63$1.80 07/16$1.27–$4.50$2.4516
$38.00Aug 7$2.45$3.10$2.78$1.90 07/10$1.58–$5.05$2.451
$38.00Aug 21$3.20$3.70$3.45--$3.45–$3.45—$3.2018
$37.00Jul 24$1.70$1.95$1.83$0.90 07/17$0.60–$3.75$1.7038
$37.00Jul 31$2.00$2.30$2.15$1.35 07/17$0.98–$3.75$2.0033
$37.00Aug 7$2.05$2.60$2.33$1.20 07/13$1.30–$4.45$2.051
$37.00Aug 21$2.65$3.20$2.93--$2.93–$2.93—$2.652
$38.50Jul 31$2.75$3.20$2.98$2.00 07/16$1.65–$2.98$2.754
$38.50Jul 24$2.40$2.75$2.58--$2.58–$2.58—$2.401
$38.50Aug 21$3.50$4.00$3.75--$3.75–$3.75—$3.5045
$39.00Jul 24$2.70$3.10$2.90$1.55 07/13$1.15–$5.05$2.7011
$39.00Jul 31$3.00$3.40$3.20$1.89 07/17$1.58–$5.20$3.002
$39.00Aug 21$3.70$4.30$4.00--$4.00–$4.00—$3.7029
$36.00Jul 24$1.25$1.50$1.38$0.79 07/16$0.43–$3.10$1.2586
$36.00Jul 31$1.55$1.85$1.70$1.20 07/15$0.78–$3.10$1.554
$40.00Jul 24$3.40$3.80$3.60$1.95 07/16$1.55–$5.85$3.4087
$40.00Jul 31$3.50$4.10$3.80$2.40 07/17$2.00–$6.00$3.509
$40.00Aug 7$3.80$4.30$4.05$2.37 07/13$2.35–$6.50$3.807
$40.00Aug 21$4.40$4.90$4.65$3.20 07/14$2.78–$7.00$4.4075
$40.00Oct 16$5.60$6.40$6.00$6.10 06/29$4.30–$7.90$6.00191
$40.00Jan 15$7.20$8.40$7.80$5.70 06/02$6.10–$9.30$7.20108
$40.00Sep 18$5.10$5.70$5.40--$5.40–$5.40—$5.101
$40.00Jan 21$10.90$12.80$11.85--$11.85–$11.85—$10.9012
$35.00Jul 24$0.90$1.15$1.02$0.50 07/17$0.38–$2.38$0.90138
$35.00Jul 31$1.20$1.45$1.33$0.90 07/16$0.53–$2.58$1.2015
$35.00Aug 7$1.25$1.75$1.50$1.10 07/16$0.78–$3.30$1.254
$35.00Aug 21$1.65$2.25$1.95$1.60 07/14$1.18–$3.75$1.6518
$35.00Oct 16$3.20$3.80$3.50$2.40 07/17$2.42–$4.85$3.2068
$35.00Jan 15$4.50$5.60$5.05$4.60 07/14$3.90–$6.70$4.6050
$35.00Jan 21$8.10$9.90$9.00$9.60 06/26$7.85–$10.90$9.0010
$41.00Jul 24$4.10$4.50$4.30$2.73 07/14$2.03–$6.70$4.1096
$41.00Jul 31$4.40$4.80$4.60$3.40 07/15$2.53–$6.90$4.4021
$41.00Aug 14$4.90$5.30$5.10$3.30 07/17$2.98–$5.10$4.901
$34.00Jul 24$0.60$1.20$0.90$0.47 07/17$0.33–$1.95$0.6026
$34.00Jul 31$0.90$1.15$1.02$0.80 07/15$0.43–$2.25$0.9021
$34.00Aug 7$1.05$1.40$1.23$0.58 07/13$0.70–$2.78$1.054
$42.00Jul 24$4.70$5.30$5.00$2.90 07/17$2.60–$7.60$4.7032
$42.00Jul 31$5.00$5.50$5.25$3.50 07/17$3.15–$7.70$5.009
$33.00Jul 24$0.20$0.60$0.40$0.22 07/09$0.18–$1.48$0.224
$33.00Jul 31$0.65$0.90$0.78$0.28 07/07$0.40–$1.65$0.653
$33.00Aug 7$0.70$1.40$1.05$0.65 07/15$0.45–$2.32$0.706
$33.00Aug 14$1.05$1.35$1.20$0.98 07/09$0.78–$2.00$1.051
$43.00Jul 31$5.40$7.20$6.30$4.00 07/16$3.65–$8.60$5.4034
$32.00Jul 24$0.20$0.70$0.45$0.23 07/17$0.13–$1.13$0.233
$32.00Jul 31$0.35$0.90$0.63$0.35 07/10$0.30–$1.50$0.357
$32.00Aug 7$0.60$0.90$0.75$0.35 07/13$0.35–$1.98$0.605
$32.00Aug 14$0.75$1.10$0.93$0.85 07/09$0.60–$1.55$0.851
$32.00Aug 28$0.95$1.80$1.38$0.89 07/17$0.88–$1.80$0.951
$44.00Jul 31$6.00$8.10$7.05$4.70 07/17$4.30–$9.45$6.0024
$44.00Jul 24$6.00$7.40$6.70--$6.70–$6.70—$6.007
$31.00Jul 24$0.05$0.60$0.33$0.18 07/17$0.18–$0.80$0.1823
$31.00Jul 31$0.30$0.70$0.50$0.25 07/17$0.20–$1.40$0.3010
$31.00Aug 7$0.40$1.00$0.70$0.23 07/13$0.33–$1.95$0.405
$31.00Aug 14$0.50$1.15$0.83$0.98 07/14$0.48–$1.68$0.831
$31.00Aug 28$0.80$1.25$1.02$0.67 07/17$0.68–$1.50$0.803
$45.00Jul 31$6.90$8.40$7.65$5.20 07/16$4.90–$10.50$6.902
$45.00Oct 16$9.20$9.80$9.50$7.80 07/01$7.05–$11.60$9.20111
$45.00Jul 24$6.80$8.70$7.75--$7.75–$7.75—$6.801
$45.00Jan 15$10.50$11.60$11.05--$11.05–$11.05—$10.503
$45.00Jan 21$14.10$16.20$15.15--$15.15–$15.15—$14.1041
$30.00Jul 24$0.00$0.50$0.25$0.10 07/16$0.10–$0.65$0.1015
$30.00Jul 31$0.05$0.45$0.25$0.16 07/17$0.23–$1.33$0.166
$30.00Aug 7$0.25$0.70$0.48$0.25 07/07$0.38–$1.80$0.256
$30.00Aug 14$0.40$0.85$0.63$0.93 07/14$0.45–$1.33$0.631
$30.00Aug 21$0.55$0.85$0.70$0.50 07/15$0.48–$1.70$0.5529
$30.00Aug 28$0.60$1.25$0.93$0.52 07/17$0.50–$1.40$0.602
$30.00Oct 16$1.35$1.90$1.63$1.15 07/13$1.15–$2.65$1.3565
$30.00Jan 15$2.55$3.50$3.03$2.53 07/07$2.30–$3.95$2.55141
$30.00Jan 21$5.70$7.20$6.45$7.20 06/18$5.75–$7.30$6.4544
$30.00Sep 18$0.95$1.35$1.15--$1.15–$1.15—$0.956
$29.00Jul 24$0.00$0.15$0.08$0.55 06/18$0.08–$0.55$0.089
$29.00Jul 31$0.05$0.55$0.30$0.20 07/16$0.15–$1.25$0.204
$29.00Aug 7$0.00$0.65$0.33$0.45 07/08$0.33–$1.65$0.333
$29.00Aug 28$0.45$0.95$0.70$0.50 07/15$0.50–$1.33$0.506
$29.00Aug 14$0.20$0.70$0.45--$0.45–$0.45—$0.202
$28.00Jul 24$0.00$0.85$0.43$0.35 06/23$0.18–$0.48$0.352
$28.00Jul 31$0.00$0.40$0.20$0.38 06/25$0.20–$1.20$0.202
$50.00Oct 16$13.10$13.80$13.45$12.20 06/05$10.30–$15.80$13.1025
$25.00Jul 24$0.00$0.90$0.45$0.24 07/06$0.05–$0.48$0.242
$25.00Aug 21$0.05$0.25$0.15$0.25 07/07$0.13–$0.65$0.151
$25.00Oct 16$0.45$1.00$0.73$0.60 07/01$0.53–$1.20$0.60164
$25.00Jan 15$1.20$1.90$1.55$1.44 07/08$1.20–$2.17$1.4436
$25.00Jan 21$3.80$5.10$4.45$4.58 06/10$3.00–$5.30$4.45371
$25.00Sep 18$0.25$0.95$0.60--$0.60–$0.60—$0.252
$52.00Jul 24$13.00$15.20$14.10--$14.10–$14.10—$13.002
$22.50Oct 16$0.20$0.85$0.53$0.60 06/09$0.35–$0.83$0.5316
$22.50Jan 15$0.85$1.45$1.15$0.90 07/13$0.80–$1.88$0.90163
$22.50Jan 21$2.95$5.00$3.98--$3.98–$3.98—$2.95113
$53.00Jul 24$14.00$16.20$15.10--$15.10–$15.10—$14.002
$54.00Jul 24$14.90$17.10$16.00--$16.00–$16.00—$14.901
$55.00Jul 24$15.80$18.20$17.00--$17.00–$17.00—$15.801
$20.00Oct 16$0.10$0.55$0.33--$0.33–$0.33—$0.105
$20.00Jan 15$0.50$1.10$0.80--$0.80–$0.80—$0.5019
$20.00Jan 21$2.35$4.10$3.22--$3.22–$3.22—$2.352
$17.50Oct 16$0.00$0.45$0.23--$0.23–$0.23—--1
$17.50Jan 15$0.10$0.80$0.45--$0.45–$0.45—$0.101

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 437
Total Puts 158
Put/Call Ratio 0.36
Net Difference 279

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,766
Total Puts 1,254
Average Put/Call Ratio 0.57
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