Tour v394
RNG
RINGCENTRAL INC A
$38.62 +2.55%
$39.50 (+2.28%)🌙
as of 07/23 06:02 PM
(7/23 14:11) ◀
|
Thursday, July 23, 2026 (6:02pm)
January 2026
|
▶ (7/24 03:36)
◀ 7/23 18:02 ▶

Option Volume

Detail
ℹ
Current (07/23) 3,782
Calls: 1,866 (49%)
Puts: 1,916 (51%)
Prior (07/22) 595
Calls: 437 (73%)
Puts: 158 (27%)
Current vs Prior +535.63%
Calls: +327.00% (Calls)
Puts: +1112.66% (Puts)
Prior 7-Day Total 3,797
Calls: 2,628 (69%)
Puts: 1,169 (31%)
Prior 7-Day Average 542
Calls: 375 (69%)
Puts: 167 (31%)
Current vs Prior 7-Day Avg +597.23%
Calls: +397.03%
Puts: +1047.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $503.9K
Calls: $296.5K (59%)
Puts: $207.4K (41%)
Prior (07/22) $79.5K
Calls: $63.4K (80%)
Puts: $16.1K (20%)
Current vs Prior +533.69%
Calls: +367.38%
Puts: +1190.12%
Prior 7-Day Total $1.06M
Calls: $904.6K (85%)
Puts: $158.8K (15%)
Prior 7-Day Average $151.9K
Calls: $129.2K (85%)
Puts: $22.7K (15%)
Current vs Prior 7-Day Avg +231.71%
Calls: +129.47%
Puts: +814.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.03
Prior (07/22) 0.36
Current vs Prior +183.99%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +81.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 12,223
Calls: 4,980 (41%)
Puts: 7,243 (59%)
Prior (07/22) 11,971
Calls: 4,817 (40%)
Puts: 7,154 (60%)
Current vs Prior +2.11%
Prior 7-Day Total 22,719
Calls: 13,703 (60%)
Puts: 9,016 (40%)
Prior 7-Day Average 3,245
Calls: 1,957 (60%)
Puts: 1,288 (40%)
Current vs Prior 7-Day Avg +276.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 12.04% | 14.24%18.51% | 21.75%
Prior 12.16% | 13.89%17.60% | 22.57%
Current vs Prior -1.00% | +2.55%+5.16% | -3.63%
Prior 7-Day Avg 10.19% | 14.76%11.46% | 20.23%
Current vs 7-Day Avg +18.10% | -3.49%+61.54% | +7.50%
Prior 7-Day Eod 12.16% | 13.89%17.60% | 22.57%
Current vs 7-Day Eod -1.00% | +2.55%+5.16% | -3.63%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.91% | 29.84%
Calls: 50.00% | 18.18%
Puts: 47.83% | 41.51%
Prior 14.69% | 11.23%
Calls: 10.33% | 12.59%
Puts: 19.05% | 9.88%
Current vs Prior +232.95% | +165.72%
Prior 7-Day Avg 18.11% | 15.10%
Calls: 21.07% | 17.38%
Puts: 15.14% | 12.84%
Current vs 7-Day Avg +170.07% | +97.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 534% vs prior. Dollar volume significantly above 7-day average (232% higher). Unusually high activity with volume up 536% vs prior - elevated interest. Volume explosion - 598% above 7-day average (3,782 vs avg 542).

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

No options available for this category

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. 25 found (avg delta 0.62, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 246.509.40$7.9536.5%20.903
$35.00Jul 243.405.40$4.4045.5%20.772
$35.00Aug 215.106.40$5.7522.6%--0.7220
$36.00Jul 313.105.00$4.0546.9%--0.7010
$36.00Jul 242.754.70$3.7352.3%10.701
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 315.207.20$6.2032.3%--0.7724
$43.00Jul 314.306.30$5.3037.7%--0.7034
$42.00Jul 243.305.30$4.3046.5%10.6732
$41.00Jul 242.754.50$3.6348.2%20.6496
$41.00Jul 313.104.80$3.9543.0%--0.6121

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 2.5K, top 314)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 240.101.05$0.58163.8%2920.207
$42.00Jul 311.301.75$1.5329.4%2750.3637
$40.00Jul 241.102.25$1.6868.5%2090.44275
$38.50Jul 241.552.95$2.2562.2%1240.545
$39.00Jul 241.452.65$2.0558.5%860.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 240.350.70$0.5267.3%3140.1726
$35.00Jul 240.501.25$0.8885.2%1920.23139
$39.00Jul 241.703.10$2.4058.3%950.5011
$33.00Jul 310.151.00$0.57149.1%860.153
$33.00Jul 240.350.80$0.5778.9%800.1525

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 247.0%, max 326.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 24Aug 21318.5%77.8%309.3%1815
$45.00Jul 24Aug 21306.9%77.0%298.3%72108
$42.00Jul 24Aug 21313.2%78.8%297.5%19125
$41.00Jul 24Aug 28282.9%73.7%283.8%2452
$35.00Jul 24Aug 21303.8%80.0%279.6%222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 24Aug 14370.9%87.0%326.1%5856
$33.00Jul 24Aug 14337.5%82.7%308.2%8426
$40.00Jul 24Aug 21290.2%71.3%307.0%4162
$35.00Jul 24Aug 21303.8%80.0%279.6%212160
$38.00Jul 24Aug 28280.7%75.2%273.2%364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 5.67, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$44.00$45.00Jul 31$0.17$0.83$0.174.88$44.17
$45.00$46.00Aug 21$0.17$0.83$0.174.88$45.17
$38.00$38.50Jul 31$0.10$0.40$0.104.00$38.10
$42.00$43.00Aug 21$0.24$0.76$0.243.17$42.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 7$0.15$0.85$0.155.67$31.85
$33.00$32.00Aug 14$0.15$0.85$0.155.67$32.85
$37.00$36.00Jul 24$0.18$0.82$0.184.56$36.82
$33.00$32.00Aug 7$0.18$0.82$0.184.56$32.82
$32.00$31.00Aug 14$0.18$0.82$0.184.56$31.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 7.89, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$35.00Jul 24$3.55$3.55$0.457.89$34.55
$38.50$39.00Jul 31$0.38$0.38$0.123.17$38.88
$39.00$40.00Aug 21$0.75$0.75$0.253.00$39.75
$36.00$37.00Jul 24$0.68$0.68$0.322.13$36.68
$35.00$36.00Jul 24$0.67$0.67$0.332.03$35.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$37.00Jul 31$0.35$0.35$0.152.33$37.15
$41.00$40.00Jul 31$0.70$0.70$0.302.33$40.30
$38.50$38.00Aug 21$0.35$0.35$0.152.33$38.15
$41.00$40.00Jul 24$0.68$0.68$0.322.12$40.32
$43.00$41.00Jul 31$1.35$1.35$0.652.08$41.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 24Jul 31$0.05318.5%110.7%
$45.00Jul 24Jul 31$0.08306.9%107.9%
$44.00Jul 24Jul 31$0.22282.7%108.0%
$41.00Jul 24Jul 31$0.31282.9%107.9%
$36.00Jul 24Jul 31$0.32312.6%115.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 24Jul 31$0.10268.4%104.7%
$37.00Jul 24Jul 31$0.17283.2%107.4%
$35.00Jul 24Jul 31$0.25303.8%119.8%
$34.00Jul 24Jul 31$0.28284.4%117.1%
$37.50Jul 24Jul 31$0.30284.8%113.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 11.26% of stock, avg 14.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Jul 24$2.50$1.85$4.35$33.65$42.3511.26%
$38.50Jul 24$2.25$2.10$4.35$34.15$42.8511.26%
$39.00Jul 24$2.05$2.40$4.45$34.55$43.4511.52%
$37.00Jul 24$3.05$1.43$4.48$32.52$41.4811.60%
$40.00Jul 24$1.68$2.95$4.63$35.37$44.6311.99%
$41.00Jul 24$1.27$3.63$4.90$36.10$45.9012.69%
$36.00Jul 24$3.73$1.25$4.98$31.02$40.9812.89%
$38.00Jul 31$2.88$2.20$5.08$32.92$43.0813.15%
$37.50Jul 31$3.20$1.95$5.15$32.35$42.6513.34%
$35.00Jul 24$4.40$0.88$5.28$29.72$40.2813.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 4.14% of stock, avg 9.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$34.00Jul 31$0.80$0.80$1.60$32.40$45.60
$44.00$35.00Jul 31$0.80$1.13$1.93$33.07$45.93
$44.00$37.00Jul 24$0.58$1.43$2.01$34.99$46.01
$43.00$34.00Jul 31$1.23$0.80$2.03$31.97$45.03
$44.00$37.50Jul 24$0.58$1.65$2.23$35.27$46.23
$43.00$37.00Jul 24$0.88$1.43$2.31$34.69$45.31
$42.00$34.00Jul 31$1.53$0.80$2.33$31.67$44.33
$43.00$35.00Jul 31$1.23$1.13$2.36$32.64$45.36
$41.00$34.00Jul 31$1.58$0.80$2.38$31.62$43.38
$44.00$37.00Jul 31$0.80$1.60$2.40$34.60$46.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 8.09, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
39/4042/43Aug 21$0.89$0.118.09$39.11$42.89
39/4042/43Jul 24$0.87$0.136.69$39.13$42.87
40/4144/45Jul 31$0.87$0.136.69$40.13$44.87
39/4043/44Jul 24$0.85$0.155.67$39.15$43.85
39/4045/46Aug 21$0.82$0.184.56$39.18$45.82
32/3340/41Jul 24$0.80$0.204.00$32.20$40.80
37/3840/41Jul 31$0.80$0.204.00$36.70$40.80
34/3536/38Jul 31$1.18$0.323.69$33.82$37.18
35/3640/41Jul 24$0.78$0.223.55$35.22$40.78
34/3540/41Jul 31$0.78$0.223.55$34.22$40.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.07$0.9313.29
$36.00$37.00$38.00Jul 24$0.13$0.876.69
$43.00$44.00$45.00Jul 31$0.26$0.742.85
$43.00$44.00$45.00Jul 24$0.27$0.732.70
$40.00$41.00$42.00Jul 24$0.34$0.661.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Jul 31$0.10$0.909.00
$39.00$40.00$41.00Jul 24$0.13$0.876.69
$31.00$32.00$33.00Jul 31$0.24$0.763.17
$33.00$34.00$35.00Jul 24$0.41$0.591.44
$31.00$32.00$33.00Jul 24$0.59$0.410.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.85, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$35.001:2Jul 24-$0.85$3.15
$35.00$39.001:2Aug 21-$1.01$2.99
$43.00$45.001:2Aug 21-$0.72$1.28
$43.00$44.001:2Jul 24-$0.28$0.72
$43.00$44.001:2Jul 31-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$35.001:2Aug 21-$0.61$2.39
$37.00$35.001:2Jul 31-$0.66$1.34
$40.00$38.001:2Jul 31-$1.15$0.85
$35.00$34.001:2Jul 24-$0.16$0.84
$32.00$31.001:2Jul 31-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 7.38%, avg 3.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Aug 21$2.850.541.0%7.38%8.36%1--
$40.00Aug 28$2.650.503.6%6.86%10.44%61
$40.00Aug 21$2.150.493.6%5.57%9.14%7052
$41.00Aug 21$2.100.456.2%5.44%11.60%775
$41.00Aug 28$2.000.466.2%5.18%11.34%11--
$42.00Aug 21$1.900.418.8%4.92%13.67%--57
$40.00Aug 14$1.850.473.6%4.79%8.36%230
$39.00Jul 31$1.700.521.0%4.40%5.39%1538
$41.00Aug 14$1.650.436.2%4.27%10.44%--14
$40.00Jul 31$1.550.463.6%4.01%7.59%128

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, 152 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 $11.30/$12.30) — try a limit near $11.80. Also watch the $35.00 01-15 call last traded $10.22 on 07/06 (now $8.40/$9.50) — try a limit near $8.95; the $35.00 10-16 call last traded $8.44 on 07/15 (now $6.40/$7.30) — try a limit near $6.85. Most tradeable put: the $45.00 10-16 put last traded $7.80 on 07/01 (now $8.30/$9.30) — try a limit near $8.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$38.50Jul 24$1.55$2.95$2.25$2.60 07/08$1.75–$5.30$2.255
$38.50Aug 21$3.20$4.20$3.70--$3.70–$3.70—$3.201
$39.00Jul 31$1.70$3.10$2.40$3.90 07/15$1.05–$5.05$2.4038
$39.00Aug 14$2.25$3.70$2.98$4.40 07/15$2.55–$5.55$2.982
$38.00Jul 24$1.80$3.20$2.50$2.80 07/06$1.20–$5.45$2.5014
$38.00Aug 21$3.40$4.30$3.85--$3.85–$3.85—$3.404
$37.50Jul 31$2.50$3.90$3.20--$2.60–$3.20$2.501
$40.00Jul 24$1.10$2.25$1.68$3.45 07/17$0.83–$4.05$1.68275
$40.00Jul 31$1.55$2.50$2.03$3.40 07/15$0.88–$4.40$2.038
$40.00Aug 7$1.55$2.95$2.25$3.09 07/08$1.88–$4.65$2.254
$40.00Aug 14$1.85$3.30$2.58$4.20 07/17$2.20–$4.80$2.5830
$40.00Aug 21$2.15$3.10$2.63$4.92 07/15$2.03–$5.25$2.6352
$40.00Oct 16$3.80$5.20$4.50$6.15 07/17$3.10–$6.85$4.50404
$40.00Jan 15$5.60$7.40$6.50$8.72 07/17$5.00–$9.25$6.50134
$40.00Jan 21$11.00$13.20$12.10$14.13 07/07$9.70–$14.20$12.1018
$40.00Aug 28$2.65$3.80$3.22--$3.22–$3.22—$2.651
$37.00Jul 24$2.20$3.90$3.05$3.50 06/30$1.43–$6.25$3.0517
$37.00Jul 31$2.65$4.30$3.47$3.71 07/08$1.63–$6.45$3.471
$41.00Jul 24$0.60$1.95$1.27$3.00 07/17$0.57–$3.45$1.2752
$41.00Jul 31$0.90$2.25$1.58$3.10 07/17$0.65–$3.85$1.588
$41.00Aug 7$1.20$2.60$1.90$3.20 07/09$1.48–$4.15$1.902
$41.00Aug 14$1.65$2.85$2.25$4.00 07/17$1.85–$4.40$2.2514
$41.00Aug 21$2.10$2.85$2.48--$2.00–$2.48$2.1075
$36.00Jul 24$2.75$4.70$3.73$1.62 06/22$1.78–$7.30$2.751
$36.00Jul 31$3.10$5.00$4.05$4.24 06/29$1.98–$7.00$4.0510
$36.00Aug 7$3.40$5.20$4.30--$3.65–$4.30$3.401
$42.00Jul 24$0.80$1.60$1.20$2.46 07/17$0.50–$3.00$1.2068
$42.00Jul 31$1.30$1.75$1.53$2.85 07/16$0.55–$3.35$1.5337
$42.00Aug 7$0.90$2.15$1.53$2.70 07/16$1.13–$3.55$1.531
$42.00Aug 14$1.20$2.50$1.85$3.30 07/17$1.58–$3.90$1.854
$42.00Aug 21$1.90$2.55$2.22--$1.70–$2.22$1.9057
$35.00Jul 24$3.40$5.40$4.40$5.10 06/29$2.15–$8.10$4.402
$35.00Aug 21$5.10$6.40$5.75$9.25 07/13$3.80–$8.75$5.7520
$35.00Sep 18$5.20$7.10$6.15$8.63 07/17$5.55–$8.60$6.159
$35.00Oct 16$6.40$7.30$6.85$8.44 07/15$5.40–$10.00$6.8566
$35.00Jan 15$8.40$9.50$8.95$10.22 07/06$7.20–$11.80$8.9576
$35.00Jan 21$11.50$15.90$13.70$11.92 06/23$10.95–$17.15$11.9229
$43.00Jul 24$0.50$1.25$0.88$2.00 07/17$0.40–$2.48$0.88113
$43.00Jul 31$0.90$1.55$1.23$2.10 07/16$0.48–$2.90$1.2356
$44.00Jul 24$0.10$1.05$0.58$3.80 06/05$0.33–$2.17$0.587
$44.00Jul 31$0.25$1.35$0.80$1.25 07/09$0.43–$2.50$0.8021
$44.00Aug 7$0.45$1.60$1.03$2.40 07/17$0.73–$2.68$1.031
$33.00Jul 24$4.90$7.20$6.05--$6.05–$6.05—$4.902
$45.00Jul 24$0.25$0.85$0.55$1.43 07/16$0.33–$1.80$0.5517
$45.00Jul 31$0.10$1.15$0.63$1.74 07/17$0.38–$2.17$0.6350
$45.00Aug 7$0.25$1.55$0.90$1.72 06/29$0.70–$2.40$0.901
$45.00Aug 14$0.45$1.65$1.05$2.54 07/10$1.05–$2.90$1.054
$45.00Aug 21$0.95$1.75$1.35$2.50 07/15$1.13–$3.10$1.3591
$45.00Aug 28$1.00$2.10$1.55$2.50 07/09$1.20–$3.22$1.552
$45.00Sep 18$1.50$2.70$2.10$3.56 07/17$1.78–$3.43$2.1014
$45.00Oct 16$2.40$3.20$2.80$4.00 07/17$2.10–$4.70$2.80363
$45.00Jan 15$4.00$5.80$4.90$6.30 07/16$3.75–$6.95$4.90172
$45.00Jan 21$9.30$11.50$10.40$11.60 07/16$8.60–$12.65$10.40103
$32.00Jul 24$5.80$8.10$6.95--$6.95–$6.95—$5.802
$46.00Jul 24$0.05$0.90$0.48$0.99 07/17$0.38–$1.53$0.489
$46.00Jul 31$0.05$1.00$0.53$1.58 07/17$0.38–$1.78$0.53112
$46.00Aug 7$0.15$1.20$0.68$2.15 07/07$0.55–$2.13$0.682
$46.00Aug 21$0.80$1.55$1.18--$1.02–$1.18$0.806
$46.00Aug 14$0.35$1.60$0.98--$0.98–$0.98—$0.352
$31.00Jul 24$6.50$9.40$7.95--$6.85–$7.95$6.503
$47.00Jul 24$0.05$0.50$0.28$1.45 07/13$0.28–$1.17$0.2811
$47.00Jul 31$0.05$1.00$0.53$1.25 07/16$0.38–$1.58$0.537
$47.00Aug 7$0.05$1.05$0.55$1.30 07/16$0.55–$1.85$0.55--
$47.00Aug 14$0.20$1.35$0.78$1.90 07/10$0.68–$2.40$0.781
$30.00Aug 21$8.70$10.10$9.40$11.70 07/17$6.60–$13.10$9.4016
$30.00Oct 16$9.70$11.50$10.60$15.40 06/04$7.90–$13.85$10.6011
$30.00Jan 15$11.30$12.30$11.80$14.40 07/07$9.70–$15.30$11.8062
$30.00Jan 21$13.50$18.50$16.00$17.93 07/02$13.85–$19.20$16.0042
$30.00Jul 24$7.60$10.30$8.95--$8.00–$10.15$7.605
$48.00Jul 24$0.00$0.75$0.38$0.49 07/07$0.30–$1.00$0.381
$48.00Jul 31$0.05$0.75$0.40$1.10 07/17$0.35–$1.40$0.4022
$48.00Aug 7$0.05$1.05$0.55$1.08 07/16$0.50–$1.63$0.551
$48.00Aug 14$0.10$1.10$0.60$2.20 07/07$0.60–$2.42$0.601
$48.00Aug 21$0.55$1.30$0.93--$0.68–$0.93$0.551
$48.00Aug 28$0.40$1.65$1.02--$1.02–$1.02—$0.401
$29.00Jul 24$8.40$11.40$9.90--$9.00–$11.10$8.4010
$49.00Jul 24$0.00$0.35$0.18$0.58 07/17$0.15–$0.85$0.1865
$49.00Jul 31$0.05$0.75$0.40$0.90 07/16$0.38–$1.23$0.403
$49.00Aug 7$0.05$0.90$0.48$0.97 07/17$0.40–$1.35$0.481
$49.00Aug 14$0.10$0.95$0.53$1.37 07/17$0.53–$2.23$0.531
$49.00Aug 28$0.35$1.50$0.93$1.15 07/16$0.73–$2.20$0.931
$28.00Jul 24$9.80$12.40$11.10--$10.00–$11.10$9.809
$50.00Jul 24$0.00$0.75$0.38$0.15 07/09$0.18–$0.70$0.15103
$50.00Jul 31$0.05$0.75$0.40$0.70 07/17$0.35–$1.20$0.408
$50.00Aug 7$0.00$0.80$0.40$0.87 07/17$0.40–$1.35$0.401
$50.00Aug 14$0.05$1.00$0.53$1.12 07/17$0.53–$2.17$0.531
$50.00Aug 21$0.25$1.15$0.70$1.35 07/16$0.63–$1.70$0.70232
$50.00Aug 28$0.25$1.35$0.80$0.94 07/16$0.63–$1.93$0.801
$50.00Oct 16$1.45$1.90$1.67$2.46 07/15$1.33–$2.95$1.67140
$50.00Jan 15$2.65$4.40$3.53$5.14 07/10$2.73–$5.35$3.53168
$50.00Jan 21$7.90$10.20$9.05$7.38 06/18$7.40–$11.00$7.9051
$27.00Jul 24$10.60$13.40$12.00--$11.00–$12.00$10.603
$51.00Jul 31$0.00$0.80$0.40$0.65 07/17$0.35–$1.33$0.405
$51.00Aug 14$0.05$0.90$0.48$0.82 07/16$0.43–$1.95$0.481
$51.00Aug 21$0.05$1.05$0.55--$0.48–$0.55$0.051
$51.00Aug 28$0.10$1.20$0.65--$0.57–$0.65$0.102
$51.00Jul 24$0.00$0.30$0.15--$0.15–$0.15—--3
$51.00Aug 7$0.00$0.70$0.35--$0.35–$0.35—--2
$52.00Jul 31$0.00$0.80$0.40--$0.40–$0.40—--2
$25.00Aug 21$12.30$15.60$13.95$16.50 07/16$10.70–$17.60$13.951
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$38.50Jul 31$1.80$3.10$2.45$2.00 07/16$1.65–$2.98$2.004
$38.50Jul 24$1.45$2.75$2.10--$2.10–$2.58$1.451
$38.50Aug 21$2.50$3.90$3.20--$3.20–$3.75$2.5045
$38.50Aug 7$2.15$3.40$2.78--$2.78–$2.78—$2.151
$39.00Jul 24$1.70$3.10$2.40$1.55 07/13$1.15–$5.05$1.7011
$39.00Jul 31$2.05$3.40$2.72$1.89 07/17$1.58–$5.20$2.052
$39.00Aug 21$3.10$3.80$3.45--$3.45–$4.00$3.1029
$38.00Jul 24$1.25$2.45$1.85$1.25 07/17$0.85–$4.40$1.254
$38.00Jul 31$1.60$2.80$2.20$1.80 07/16$1.27–$4.50$1.8016
$38.00Aug 7$1.90$3.10$2.50$1.90 07/10$1.58–$5.05$1.901
$38.00Aug 21$2.40$3.30$2.85--$2.85–$3.45$2.4018
$37.50Jul 24$1.05$2.25$1.65$1.23 07/10$0.68–$2.05$1.23--
$37.50Jul 31$1.35$2.55$1.95$1.45 07/16$1.33–$2.35$1.454
$37.50Aug 21$2.15$3.30$2.72--$2.72–$3.33$2.155
$40.00Jul 24$2.20$3.70$2.95$1.95 07/16$1.55–$5.85$2.2087
$40.00Jul 31$2.50$4.00$3.25$2.40 07/17$2.00–$6.00$2.509
$40.00Aug 7$2.90$4.30$3.60$2.37 07/13$2.35–$6.50$2.907
$40.00Aug 21$3.60$4.60$4.10$3.20 07/14$2.78–$7.00$3.6075
$40.00Oct 16$5.00$6.20$5.60$6.10 06/29$4.30–$7.90$5.60191
$40.00Jan 15$6.30$8.30$7.30$5.70 06/02$6.10–$9.30$6.30108
$40.00Sep 18$4.00$5.60$4.80--$4.80–$5.40$4.001
$40.00Jan 21$10.60$12.70$11.65--$11.65–$11.85$10.6012
$37.00Jul 24$0.90$1.95$1.43$0.90 07/17$0.60–$3.75$0.9038
$37.00Jul 31$1.20$2.00$1.60$1.35 07/17$0.98–$3.75$1.3533
$37.00Aug 7$1.45$2.55$2.00$1.20 07/13$1.30–$4.45$1.451
$37.00Aug 21$1.95$3.10$2.53--$2.53–$2.93$1.953
$41.00Jul 24$2.75$4.50$3.63$2.73 07/14$2.03–$6.70$2.7596
$41.00Jul 31$3.10$4.80$3.95$3.40 07/15$2.53–$6.90$3.4021
$41.00Aug 14$3.70$5.00$4.35$3.30 07/17$2.98–$5.10$3.701
$36.00Jul 24$0.90$1.60$1.25$0.79 07/16$0.43–$3.10$0.9086
$36.00Jul 31$0.85$1.90$1.38$1.20 07/15$0.78–$3.10$1.204
$36.00Aug 21$1.60$2.65$2.13--$2.13–$2.13—$1.603
$42.00Jul 24$3.30$5.30$4.30$2.90 07/17$2.60–$7.60$3.3032
$42.00Jul 31$3.70$5.50$4.60$3.50 07/17$3.15–$7.70$3.709
$35.00Jul 24$0.50$1.25$0.88$0.50 07/17$0.38–$2.38$0.50139
$35.00Jul 31$0.70$1.55$1.13$0.90 07/16$0.53–$2.58$0.9015
$35.00Aug 7$0.80$1.80$1.30$1.10 07/16$0.78–$3.30$1.104
$35.00Aug 21$1.45$2.00$1.73$1.60 07/14$1.18–$3.75$1.6021
$35.00Oct 16$2.60$3.60$3.10$2.40 07/17$2.42–$4.85$2.6072
$35.00Jan 15$4.20$5.50$4.85$4.60 07/14$3.90–$6.70$4.6050
$35.00Jan 21$6.20$10.70$8.45$9.60 06/26$7.85–$10.90$8.4510
$43.00Jul 31$4.30$6.30$5.30$4.00 07/16$3.65–$8.60$4.3034
$34.00Jul 24$0.35$0.70$0.52$0.47 07/17$0.33–$1.95$0.4726
$34.00Jul 31$0.35$1.25$0.80$0.80 07/15$0.43–$2.25$0.8021
$34.00Aug 7$0.55$1.50$1.02$0.58 07/13$0.70–$2.78$0.584
$44.00Jul 31$5.20$7.20$6.20$4.70 07/17$4.30–$9.45$5.2024
$44.00Jul 24$4.80$6.70$5.75--$5.75–$6.70$4.807
$33.00Jul 24$0.35$0.80$0.57$0.22 07/09$0.18–$1.48$0.3525
$33.00Jul 31$0.15$1.00$0.57$0.28 07/07$0.40–$1.65$0.283
$33.00Aug 7$0.30$1.25$0.78$0.65 07/15$0.45–$2.32$0.657
$33.00Aug 14$0.40$1.40$0.90$0.98 07/09$0.78–$2.00$0.901
$45.00Jul 31$5.80$8.10$6.95$5.20 07/16$4.90–$10.50$5.802
$45.00Oct 16$8.30$9.30$8.80$7.80 07/01$7.05–$11.60$8.30111
$45.00Jul 24$5.60$7.90$6.75--$6.75–$7.75$5.601
$45.00Jan 15$9.50$10.90$10.20--$10.20–$11.05$9.503
$45.00Jan 21$13.60$15.40$14.50--$14.50–$15.15$13.6041
$32.00Jul 24$0.05$0.30$0.18$0.23 07/17$0.13–$1.13$0.183
$32.00Jul 31$0.05$0.50$0.28$0.35 07/10$0.28–$1.50$0.287
$32.00Aug 7$0.20$1.00$0.60$0.35 07/13$0.35–$1.98$0.355
$32.00Aug 14$0.35$1.15$0.75$0.85 07/09$0.60–$1.55$0.751
$32.00Aug 28$0.50$1.55$1.02$0.89 07/17$0.88–$1.80$0.891
$31.00Jul 24$0.00$0.75$0.38$0.18 07/17$0.18–$0.80$0.1855
$31.00Jul 31$0.05$0.40$0.23$0.25 07/17$0.20–$1.40$0.2311
$31.00Aug 7$0.05$0.85$0.45$0.23 07/13$0.33–$1.95$0.236
$31.00Aug 14$0.20$0.95$0.57$0.98 07/14$0.48–$1.68$0.571
$31.00Aug 28$0.35$1.30$0.83$0.67 07/17$0.68–$1.50$0.673
$30.00Jul 24$0.10$0.30$0.20$0.10 07/16$0.10–$0.65$0.1015
$30.00Jul 31$0.05$0.35$0.20$0.16 07/17$0.20–$1.33$0.165
$30.00Aug 7$0.00$0.80$0.40$0.25 07/07$0.38–$1.80$0.257
$30.00Aug 14$0.05$0.80$0.43$0.93 07/14$0.43–$1.33$0.431
$30.00Aug 21$0.40$0.90$0.65$0.50 07/15$0.48–$1.70$0.5032
$30.00Aug 28$0.25$1.05$0.65$0.52 07/17$0.50–$1.40$0.522
$30.00Oct 16$1.15$1.90$1.53$1.15 07/13$1.15–$2.65$1.1565
$30.00Jan 15$2.35$3.40$2.88$2.53 07/07$2.30–$3.95$2.53141
$30.00Jan 21$3.50$8.50$6.00$7.20 06/18$5.75–$7.30$6.0044
$30.00Sep 18$0.60$1.45$1.02--$1.02–$1.15$0.606
$29.00Jul 24$0.00$0.10$0.05$0.55 06/18$0.05–$0.55$0.0516
$29.00Jul 31$0.00$0.85$0.43$0.20 07/16$0.15–$1.25$0.206
$29.00Aug 7$0.00$0.85$0.43$0.45 07/08$0.33–$1.65$0.434
$29.00Aug 28$0.05$0.90$0.48$0.50 07/15$0.48–$1.33$0.486
$29.00Aug 14$0.05$0.85$0.45--$0.45–$0.45$0.053
$28.00Jul 24$0.00$0.05$0.03$0.35 06/23$0.03–$0.48$0.032
$28.00Jul 31$0.00$0.90$0.45$0.38 06/25$0.20–$1.20$0.382
$50.00Oct 16$12.10$13.80$12.95$12.20 06/05$10.30–$15.80$12.2025
$52.00Jul 24$11.90$15.10$13.50--$13.50–$14.10$11.902
$25.00Jul 24$0.00$0.35$0.18$0.24 07/06$0.05–$0.48$0.182
$25.00Aug 21$0.05$0.25$0.15$0.25 07/07$0.13–$0.65$0.151
$25.00Oct 16$0.40$1.00$0.70$0.60 07/01$0.53–$1.20$0.60164
$25.00Jan 15$1.15$1.85$1.50$1.44 07/08$1.20–$2.17$1.4436
$25.00Jan 21$2.15$6.50$4.33$4.58 06/10$3.00–$5.30$4.33371
$25.00Sep 18$0.20$1.00$0.60--$0.60–$0.60$0.206
$53.00Jul 24$12.80$16.20$14.50--$14.50–$15.10$12.802
$54.00Jul 24$13.60$17.20$15.40--$15.40–$16.00$13.601
$22.50Oct 16$0.20$1.05$0.63$0.60 06/09$0.35–$0.83$0.6016
$22.50Jan 15$0.40$1.50$0.95$0.90 07/13$0.80–$1.88$0.90163
$22.50Jan 21$0.50$5.50$3.00--$3.00–$3.98$0.50113
$55.00Jul 24$14.60$17.90$16.25--$16.25–$17.00$14.601
$20.00Oct 16$0.00$1.00$0.50--$0.33–$0.50--5
$20.00Jan 15$0.05$1.25$0.65--$0.65–$0.80$0.0519
$20.00Jan 21$1.10$5.00$3.05--$3.05–$3.22$1.102

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 1,866
Total Puts 1,916
Put/Call Ratio 1.03
Net Difference -50

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,628
Total Puts 1,169
Average Put/Call Ratio 0.57
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