Tour v423
RNG
RINGCENTRAL INC A
$53.70 +11.16%
$53.87 (+0.32%)🌙
as of 07/27 07:02 PM
(7/27 09:55) ◀
|
Monday, July 27, 2026 (7:02pm)
January 2026
|
▶ (7/28 19:02)
◀ 7/27 19:02 ▶

Option Volume

Detail
ℹ
Current (07/27) 3,971
Calls: 1,798 (45%)
Puts: 2,173 (55%)
Prior (07/24) --
Calls: 1,866 (49%)
Puts: 1,916 (51%)
Current vs Prior +0.00%
Calls: -3.64% (Calls)
Puts: +13.41% (Puts)
Prior 7-Day Total 6,618
Calls: 3,948 (60%)
Puts: 2,670 (40%)
Prior 7-Day Average 1,103
Calls: 564 (60%)
Puts: 381 (40%)
Current vs Prior 7-Day Avg +260.02%
Calls: +218.79%
Puts: +469.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.10M
Calls: $657.7K (60%)
Puts: $439.2K (40%)
Prior (07/24) --
Calls: $296.5K (59%)
Puts: $207.4K (41%)
Current vs Prior +0.00%
Calls: +121.79%
Puts: +111.80%
Prior 7-Day Total $1.29M
Calls: $978.6K (76%)
Puts: $312.1K (24%)
Prior 7-Day Average $215.1K
Calls: $139.8K (76%)
Puts: $44.6K (24%)
Current vs Prior 7-Day Avg +409.92%
Calls: +370.46%
Puts: +885.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.21
Prior (07/24) 1.00
Current vs Prior +20.86%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +95.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 5,936
Calls: 4,583 (77%)
Puts: 1,353 (23%)
Prior (07/24) 10,536
Calls: 4,749 (45%)
Puts: 5,787 (55%)
Current vs Prior -43.66%
Prior 7-Day Total 41,717
Calls: 20,601 (49%)
Puts: 21,116 (51%)
Prior 7-Day Average 5,959
Calls: 2,943 (49%)
Puts: 3,016 (51%)
Current vs Prior 7-Day Avg -0.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.04% | 10.11%13.78% | 18.62%
Prior 8.30% | 10.89%14.70% | 19.04%
Current vs Prior -15.20% | -7.13%-6.24% | -2.21%
Prior 7-Day Avg 11.21% | 14.13%14.31% | 20.61%
Current vs 7-Day Avg -37.20% | -28.46%-3.73% | -9.63%
Prior 7-Day Eod 8.30% | 10.89%14.70% | 19.04%
Current vs 7-Day Eod -15.20% | -7.13%-6.24% | -2.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.41% | 77.69%
Calls: 43.90% | 81.63%
Puts: 32.93% | 73.74%
Prior 48.91% | 29.84%
Calls: 50.00% | 18.18%
Puts: 47.83% | 41.51%
Current vs Prior -21.47% | +160.36%
Prior 7-Day Avg 26.75% | 19.13%
Calls: 28.82% | 17.38%
Puts: 24.67% | 20.89%
Current vs 7-Day Avg +43.60% | +306.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (410% higher). Volume explosion - 260% above 7-day average (3,971 vs avg 1,103). Bearish P/C ratio of 1.21 indicates protective positioning. Call-heavy open interest (4,583 calls vs 1,353 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.2%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 216.106.70$6.409.4%30.7469
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 144.104.40$4.257.1%10.59--

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. 44 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 319.9011.10$10.5011.4%70.98--
$44.00Jul 318.9011.20$10.0522.9%90.97--
$45.00Jul 317.9010.20$9.0525.4%60.9774
$46.00Jul 316.908.20$7.5517.2%50.95--
$47.00Jul 316.007.80$6.9026.1%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 316.107.60$6.8521.9%10.87--
$59.00Jul 314.006.40$5.2046.2%110.86--
$58.00Jul 314.005.60$4.8033.3%300.82--
$59.00Aug 75.207.20$6.2032.3%120.78--
$59.00Aug 144.807.40$6.1042.6%130.72--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 3.0K, top 225)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 311.852.20$2.0317.2%1850.5926
$60.00Aug 211.151.70$1.4238.7%1600.2827
$56.00Jul 310.650.90$0.7832.1%1410.31--
$60.00Jul 310.150.45$0.30100.0%1090.1329
$55.00Aug 71.602.05$1.8324.6%820.439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 312.853.20$3.0311.6%2250.69--
$54.00Aug 213.304.00$3.6519.2%1800.48--
$52.00Jul 310.751.00$0.8828.4%1600.32--
$53.00Aug 71.852.35$2.1023.8%1020.44--
$53.00Aug 212.853.60$3.2323.2%1010.43--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 25.3%, max 61.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 31Aug 2889.2%62.2%43.3%11229
$47.00Jul 31Aug 2192.4%67.2%37.4%3--
$45.00Jul 31Aug 2196.7%71.2%35.9%20160
$59.00Jul 31Aug 2879.6%62.1%28.1%3--
$56.00Jul 31Aug 2173.3%58.2%26.0%142--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 4106.8%66.1%61.5%9--
$43.00Jul 31Aug 28109.4%74.5%46.8%434
$46.00Jul 31Aug 2891.7%62.7%46.4%13--
$47.00Jul 31Aug 2192.4%67.2%37.4%76--
$45.00Jul 31Aug 2196.7%71.2%35.9%4641

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 19.00, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 31$0.10$0.90$0.109.00$58.10
$56.00$57.00Aug 21$0.11$0.89$0.118.09$56.11
$57.00$58.00Jul 31$0.13$0.87$0.136.69$57.13
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$59.00$60.00Aug 7$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$44.00Aug 28$0.10$1.90$0.1019.00$45.90
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$49.00$48.00Jul 31$0.12$0.88$0.127.33$48.88
$52.00$51.00Aug 14$0.12$0.88$0.127.33$51.88
$48.00$47.00Aug 21$0.14$0.86$0.146.14$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 7.70, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 31$0.85$0.85$0.155.67$47.85
$45.00$47.00Aug 14$1.70$1.70$0.305.67$46.70
$45.00$47.00Aug 21$1.70$1.70$0.305.67$46.70
$49.00$50.00Aug 21$0.85$0.85$0.155.67$49.85
$51.00$52.00Jul 31$0.82$0.82$0.184.56$51.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 31$1.77$1.77$0.237.70$56.23
$59.00$55.00Aug 7$3.00$3.00$1.003.00$56.00
$56.00$55.00Jul 31$0.68$0.68$0.322.12$55.32
$59.00$56.00Aug 14$1.85$1.85$1.151.61$57.15
$55.00$54.00Jul 31$0.60$0.60$0.401.50$54.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.73, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 31Aug 7$0.2081.1%74.3%
$45.00Jul 31Aug 14$0.3096.7%72.8%
$60.00Jul 31Aug 7$0.3089.2%68.8%
$50.00Jul 31Aug 7$0.4579.8%69.0%
$59.00Jul 31Aug 7$0.4579.6%68.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 31Aug 7$0.18109.4%86.1%
$44.00Jul 31Aug 7$0.20106.8%82.8%
$45.00Jul 31Aug 7$0.2596.7%78.8%
$47.00Jul 31Aug 7$0.3792.4%75.3%
$46.00Jul 31Aug 7$0.3891.7%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 6.11% of stock, avg 12.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 31$1.53$1.75$3.28$50.72$57.286.11%
$53.00Jul 31$2.03$1.27$3.30$49.70$56.306.15%
$55.00Jul 31$1.10$2.35$3.45$51.55$58.456.42%
$52.00Jul 31$2.63$0.88$3.51$48.49$55.516.54%
$56.00Jul 31$0.78$3.03$3.81$52.19$59.817.09%
$51.00Jul 31$3.45$0.63$4.08$46.92$55.087.60%
$50.00Jul 31$4.05$0.45$4.50$45.50$54.508.38%
$53.00Aug 7$2.78$2.10$4.88$48.12$57.889.09%
$55.00Aug 7$1.83$3.20$5.03$49.97$60.039.37%
$52.00Aug 7$3.35$1.70$5.05$46.95$57.059.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 1.30% of stock, avg 6.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$49.00Jul 31$0.40$0.30$0.70$48.30$58.70
$57.00$49.00Jul 31$0.53$0.30$0.83$48.17$57.83
$58.00$50.00Jul 31$0.40$0.45$0.85$49.15$58.85
$57.00$50.00Jul 31$0.53$0.45$0.98$49.02$57.98
$58.00$51.00Jul 31$0.40$0.63$1.03$49.97$59.03
$56.00$49.00Jul 31$0.78$0.30$1.08$47.92$57.08
$57.00$51.00Jul 31$0.53$0.63$1.16$49.84$58.16
$56.00$50.00Jul 31$0.78$0.45$1.23$48.77$57.23
$58.00$52.00Jul 31$0.40$0.88$1.28$50.72$59.28
$55.00$49.00Jul 31$1.10$0.30$1.40$47.60$56.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 14.00, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4950/53Aug 14$2.80$0.2014.00$46.20$52.80
43/4445/47Aug 14$1.85$0.1512.33$42.15$46.85
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
52/5355/56Aug 21$0.90$0.109.00$52.10$55.90
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
49/5051/52Aug 7$0.87$0.136.69$49.13$51.87
46/4755/56Aug 21$0.87$0.136.69$46.13$55.87
43/4447/50Aug 14$2.60$0.406.50$41.40$49.60
44/4547/50Aug 14$2.55$0.455.67$42.45$49.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Jul 31$0.07$0.9313.29
$55.00$56.00$57.00Jul 31$0.07$0.9313.29
$47.00$50.00$53.00Aug 14$0.23$2.7712.04
$51.00$52.00$53.00Aug 7$0.08$0.9211.50
$52.00$53.00$54.00Jul 31$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Jul 31$0.07$0.9313.29
$48.00$49.00$50.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Jul 31$0.08$0.9211.50
$52.00$53.00$54.00Jul 31$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.20, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$59.001:2Aug 28-$0.56$3.44
$50.00$53.001:2Aug 14-$0.76$2.24
$57.00$59.001:2Aug 7-$0.37$1.63
$55.00$57.001:2Aug 7-$0.43$1.57
$58.00$60.001:2Aug 21-$0.76$1.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$55.001:2Aug 7-$0.20$3.80
$55.00$51.001:2Aug 28-$0.86$3.14
$51.00$48.001:2Aug 28-$0.33$2.67
$45.00$43.001:2Aug 21-$0.07$1.93
$47.00$45.001:2Aug 14-$0.53$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 7.26%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 4$3.900.530.6%7.26%7.82%1--
$55.00Sep 4$3.300.492.4%6.15%8.57%1--
$54.00Aug 21$3.000.520.6%5.59%6.15%41--
$55.00Aug 28$3.000.482.4%5.59%8.01%69
$55.00Aug 21$2.700.482.4%5.03%7.45%54541
$55.00Aug 14$2.150.472.4%4.00%6.42%510
$57.00Aug 21$1.900.396.2%3.54%9.68%1--
$56.00Aug 14$1.800.414.3%3.35%7.64%1--
$56.00Aug 21$1.800.424.3%3.35%7.64%1--
$59.00Aug 28$1.700.339.9%3.17%13.04%2--

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 654 vol/day, 156 traded recently)

RNG averages only 654 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $45.00 10-16 call last traded $2.95 on 07/23 (now $11.10/$11.90) — try a limit near $11.10. Also watch the $45.00 01-15 call last traded $5.90 on 07/20 (now $13.50/$14.50) — try a limit near $13.50; the $45.00 01-21 call last traded $10.01 on 07/23 (now $20.00/$21.60) — try a limit near $20.00. Most tradeable put: the $50.00 10-16 put last traded $12.20 on 06/05 (now $3.80/$4.70) — try a limit near $4.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.00Jul 31$1.40$1.65$1.53--$1.53–$1.53—$1.405
$53.00Jul 31$1.85$2.20$2.03$0.22 07/23$0.38–$2.03$1.8526
$55.00Jul 31$0.95$1.25$1.10$0.21 07/21$0.23–$1.10$0.9531
$55.00Aug 21$2.70$3.20$2.95$0.40 07/21$0.28–$2.95$2.70541
$55.00Aug 28$3.00$3.80$3.40$0.80 07/17$0.45–$3.40$3.009
$55.00Sep 18$4.00$4.70$4.35$0.54 07/23$0.57–$4.35$4.0018
$55.00Oct 16$5.20$6.20$5.70$1.10 07/23$0.93–$5.70$5.20210
$55.00Jan 15$8.10$9.50$8.80$2.35 07/22$2.28–$8.80$8.1027
$55.00Jan 21$15.70$18.50$17.10$6.50 06/25$7.35–$17.10$15.70--
$55.00Aug 7$1.60$2.05$1.83--$1.83–$1.83—$1.609
$55.00Aug 14$2.15$3.20$2.68--$2.68–$2.68—$2.1510
$52.00Jul 31$2.45$2.80$2.63$0.17 07/23$0.35–$2.63$2.4523
$51.00Jul 31$3.10$3.80$3.45$0.16 07/23$0.35–$3.45$3.1034
$51.00Aug 7$3.70$4.30$4.00$0.30 07/22$0.33–$4.00$3.70--
$51.00Aug 14$4.30$4.80$4.55$0.45 07/23$0.43–$4.55$4.30--
$51.00Aug 21$4.70$5.30$5.00$0.75 07/20$0.48–$5.00$4.701
$51.00Aug 28$5.10$5.80$5.45$0.60 07/22$0.57–$5.45$5.10--
$50.00Jul 31$3.30$4.80$4.05$0.21 07/23$0.35–$4.05$3.3096
$50.00Aug 7$3.80$5.20$4.50$0.87 07/17$0.40–$4.50$3.80123
$50.00Aug 14$4.90$5.50$5.20$0.60 07/23$0.53–$5.20$4.90--
$50.00Aug 21$5.10$6.00$5.55$1.35 07/16$0.63–$5.55$5.10289
$50.00Aug 28$5.30$6.40$5.85$0.64 07/22$0.63–$5.85$5.30--
$50.00Oct 16$7.80$8.70$8.25$1.70 07/23$1.48–$8.25$7.80139
$50.00Jan 15$10.60$11.90$11.25$4.40 07/20$3.20–$11.25$10.60157
$50.00Jan 21$17.80$20.00$18.90$7.38 06/18$8.50–$18.90$17.8051
$50.00Sep 18$6.70$7.40$7.05--$7.05–$7.05—$6.7022
$49.00Jul 31$4.30$5.40$4.85$0.90 07/16$0.38–$4.85$4.30--
$49.00Aug 7$4.80$6.80$5.80$0.35 07/23$0.40–$5.80$4.8082
$49.00Aug 14$5.10$7.10$6.10$0.85 07/21$0.53–$6.10$5.10--
$49.00Aug 28$6.40$7.20$6.80$0.77 07/23$0.73–$6.80$6.40--
$49.00Aug 21$6.10$6.70$6.40--$6.40–$6.40—$6.1069
$48.00Jul 31$4.90$7.20$6.05$0.35 07/23$0.35–$6.05$4.9060
$48.00Aug 7$5.40$7.10$6.25$1.08 07/16$0.50–$6.25$5.403
$48.00Aug 14$5.80$7.80$6.80$2.20 07/07$0.60–$6.80$5.80--
$48.00Aug 21$6.20$7.90$7.05$0.76 07/23$0.68–$7.05$6.20--
$48.00Aug 28$6.60$7.80$7.20$1.05 07/23$0.83–$7.20$6.60--
$60.00Sep 18$2.35$3.10$2.73$0.40 07/23$0.50–$2.73$2.355
$60.00Oct 16$3.40$4.30$3.85$0.70 07/23$0.73–$3.85$3.40252
$60.00Jan 15$6.40$7.80$7.10$2.35 06/29$1.75–$7.10$6.4015
$60.00Jan 21$13.90$16.40$15.15$9.00 06/05$6.40–$15.15$13.9010
$60.00Jul 31$0.15$0.45$0.30--$0.30–$0.30—$0.1529
$60.00Aug 7$0.45$0.75$0.60--$0.60–$0.60—$0.4510
$60.00Aug 21$1.15$1.70$1.42--$1.42–$1.42—$1.1527
$47.00Jul 31$6.00$7.80$6.90$0.42 07/23$0.48–$6.90$6.00--
$47.00Aug 7$6.30$8.50$7.40$1.30 07/16$0.55–$7.40$6.30--
$47.00Aug 14$6.60$8.70$7.65$1.90 07/10$0.68–$7.65$6.6031
$47.00Aug 28$7.20$9.60$8.40$1.10 07/23$0.93–$8.40$7.20--
$46.00Jul 31$6.90$8.20$7.55$0.60 07/23$0.53–$7.55$6.90--
$46.00Aug 7$7.20$9.30$8.25$2.15 07/07$0.55–$8.25$7.20--
$46.00Aug 14$7.40$9.50$8.45$0.84 07/22$0.78–$8.45$7.40--
$46.00Aug 21$7.80$9.80$8.80$1.35 07/23$1.02–$8.80$7.80--
$45.00Jul 31$7.90$10.20$9.05$0.88 07/23$0.57–$9.05$7.9074
$45.00Aug 7$8.00$10.40$9.20$1.72 06/29$0.70–$9.20$8.00--
$45.00Aug 14$8.30$10.40$9.35$2.54 07/10$1.05–$9.35$8.30--
$45.00Aug 21$8.60$10.70$9.65$1.50 07/23$1.13–$9.65$8.6086
$45.00Aug 28$8.70$11.20$9.95$1.22 07/22$1.20–$9.95$8.70--
$45.00Sep 18$9.70$12.00$10.85$1.95 07/23$1.78–$10.85$9.70--
$45.00Oct 16$11.10$11.90$11.50$2.95 07/23$2.40–$11.50$11.10528
$45.00Jan 15$13.50$14.50$14.00$5.90 07/20$4.35–$14.00$13.50170
$45.00Jan 21$20.00$21.60$20.80$10.01 07/23$9.90–$20.80$20.00103
$44.00Jul 31$8.90$11.20$10.05$1.25 07/09$0.73–$10.05$8.90--
$44.00Aug 7$9.10$11.30$10.20$2.40 07/17$0.73–$10.20$9.10--
$43.00Jul 31$9.90$11.10$10.50$1.35 07/23$0.85–$10.50$9.90--
$43.00Aug 21$10.30$12.40$11.35$1.60 07/23$1.33–$11.35$10.30--
$65.00Oct 16$2.15$2.95$2.55$0.33 07/23$0.53–$2.55$2.15135
$65.00Jan 15$5.00$6.10$5.55$1.45 07/23$1.30–$5.55$5.00--
$65.00Jan 21$12.30$15.40$13.85$6.00 07/22$5.55–$13.85$12.3070
$42.00Jul 31$10.80$12.90$11.85$1.45 07/23$1.05–$11.85$10.80131
$42.00Aug 7$10.90$13.30$12.10$2.70 07/16$1.13–$12.10$10.90--
$42.00Aug 14$11.00$13.20$12.10$1.90 07/23$1.58–$12.10$11.00--
$42.00Aug 21$10.80$13.30$12.05$3.30 07/20$1.70–$12.05$10.80--
$41.00Jul 31$11.80$14.60$13.20$1.80 07/23$1.42–$13.20$11.80--
$41.00Aug 7$11.80$14.20$13.00$1.55 07/22$1.48–$13.00$11.80--
$41.00Aug 14$12.00$14.10$13.05$4.00 07/17$1.85–$13.05$12.00--
$41.00Aug 21$12.10$14.40$13.25$3.00 07/23$2.00–$13.25$12.10--
$41.00Aug 28$12.00$14.60$13.30$2.50 07/23$2.45–$13.30$12.00--
$40.00Jul 31$12.80$14.30$13.55$2.20 07/23$1.60–$13.55$12.8019
$40.00Aug 7$12.80$15.20$14.00$3.09 07/08$1.88–$14.00$12.80--
$40.00Aug 14$12.90$15.00$13.95$2.14 07/23$2.20–$13.95$12.90--
$40.00Aug 21$13.10$15.20$14.15$2.88 07/23$2.40–$14.15$13.10--
$40.00Aug 28$13.00$15.50$14.25$3.43 07/23$2.53–$14.25$13.00--
$40.00Oct 16$14.30$16.70$15.50$5.10 07/23$3.90–$15.50$14.30416
$40.00Jan 15$16.30$17.90$17.10$8.72 07/17$6.00–$17.10$16.30134
$40.00Jan 21$22.00$25.40$23.70$14.13 07/07$11.55–$23.70$22.0018
$39.00Jul 31$13.80$15.10$14.45$2.18 07/23$1.98–$14.45$13.8038
$39.00Aug 14$13.90$16.00$14.95$4.40 07/15$2.55–$14.95$13.90--
$39.00Aug 21$13.90$16.10$15.00$3.40 07/23$2.68–$15.00$13.90--
$38.50Jul 31$14.30$16.60$15.45$2.77 07/23$2.15–$15.45$14.30--
$38.50Aug 7$14.40$16.70$15.55$3.50 07/23$2.17–$15.55$14.40--
$38.50Aug 21$14.40$16.80$15.60$3.20 07/22$3.20–$15.60$14.40--
$38.00Jul 31$14.70$17.10$15.90$2.10 07/23$2.60–$15.90$14.70--
$38.00Aug 14$13.90$17.30$15.60$2.75 07/23$2.98–$15.60$13.90--
$38.00Aug 21$14.90$17.30$16.10$3.20 07/22$3.18–$16.10$14.90--
$37.50Jul 31$15.20$17.60$16.40$2.85 07/23$2.60–$16.40$15.20--
$70.00Oct 16$1.35$2.10$1.73$0.19 07/23$0.30–$1.73$1.35--
$70.00Jan 15$3.90$5.30$4.60$1.03 07/23$0.93–$4.60$3.9013
$70.00Jan 21$11.20$13.30$12.25--$12.25–$12.25—$11.2057
$37.00Jul 31$15.70$18.10$16.90$3.71 07/08$2.90–$16.90$15.70--
$36.00Jul 31$16.80$18.10$17.45$5.10 07/21$3.35–$17.45$16.80--
$36.00Aug 7$16.60$19.20$17.90$6.21 07/20$3.65–$17.90$16.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$53.00Jul 31$1.15$1.40$1.27--$1.27–$1.27—$1.152
$55.00Aug 14$3.40$3.90$3.65--$3.65–$3.65—$3.401
$55.00Aug 28$4.20$5.00$4.60--$4.60–$4.60—$4.204
$51.00Jul 31$0.50$0.75$0.63--$0.63–$0.63—$0.5020
$51.00Aug 14$1.60$2.15$1.88--$1.88–$1.88—$1.6020
$51.00Aug 28$2.35$3.10$2.73--$2.73–$2.73—$2.351
$50.00Oct 16$3.80$4.70$4.25$12.20 06/05$4.25–$13.45$4.2532
$50.00Jul 31$0.35$0.55$0.45--$0.45–$0.45—$0.3540
$50.00Aug 7$0.95$1.25$1.10--$1.10–$1.10—$0.9537
$50.00Sep 18$2.35$3.50$2.93--$2.93–$2.93—$2.3539
$49.00Jul 31$0.20$0.40$0.30--$0.30–$0.30—$0.2050
$49.00Aug 7$0.65$1.10$0.88--$0.88–$0.88—$0.6568
$49.00Aug 14$1.00$1.30$1.15--$1.15–$1.15—$1.0015
$49.00Aug 21$1.35$1.85$1.60--$1.60–$1.60—$1.355
$48.00Jul 31$0.10$0.25$0.18--$0.18–$0.18—$0.10174
$48.00Aug 7$0.45$1.00$0.73--$0.73–$0.73—$0.4513
$48.00Aug 21$1.00$1.55$1.27--$1.27–$1.27—$1.0026
$47.00Aug 7$0.35$0.75$0.55--$0.55–$0.55—$0.3543
$47.00Aug 14$0.25$0.90$0.57--$0.57–$0.57—$0.2534
$46.00Aug 7$0.20$0.75$0.48--$0.48–$0.48—$0.2081
$45.00Jul 31$0.05$0.10$0.08$5.20 07/16$0.08–$7.65$0.0841
$45.00Oct 16$2.25$2.85$2.55$8.60 07/23$2.55–$9.50$2.55160
$45.00Jan 15$4.30$5.20$4.75--$4.75–$11.05$4.305
$45.00Aug 14$0.25$0.85$0.55--$0.55–$0.55—$0.2525
$45.00Sep 18$1.40$1.85$1.63--$1.63–$1.63—$1.4022
$44.00Jul 31$0.00$0.15$0.08$4.70 07/17$0.08–$7.05$0.08--
$44.00Aug 7$0.05$0.50$0.28--$0.28–$0.28—$0.052
$44.00Aug 14$0.15$0.75$0.45--$0.45–$0.45—$0.157
$43.00Jul 31$0.00$0.10$0.05$4.00 07/16$0.05–$6.30$0.0534
$43.00Aug 21$0.20$0.70$0.45--$0.45–$0.45—$0.2013
$42.00Jul 31$0.00$0.75$0.38$3.50 07/17$0.38–$5.25$0.38--
$42.00Aug 7$0.00$0.25$0.13--$0.13–$0.13—--3
$42.00Aug 28$0.25$0.90$0.57--$0.57–$0.57—$0.252
$41.00Jul 31$0.00$0.35$0.18$3.50 07/21$0.08–$4.60$0.18--
$41.00Aug 14$0.05$0.35$0.20$3.30 07/17$0.20–$5.10$0.20--
$41.00Aug 21$0.20$0.60$0.40--$0.40–$0.40—$0.204
$40.00Jul 31$0.00$0.05$0.03$3.10 07/23$0.03–$3.80$0.03--
$40.00Aug 7$0.00$0.25$0.13$3.93 07/22$0.13–$4.10$0.1342
$40.00Aug 21$0.15$0.35$0.25$2.95 07/20$0.25–$4.75$0.25--
$40.00Sep 18$0.60$1.10$0.85$4.20 07/21$0.85–$5.40$0.85--
$40.00Oct 16$1.10$1.70$1.40$5.00 07/23$1.40–$6.00$1.40--
$40.00Jan 15$2.65$3.60$3.13$5.70 06/02$3.13–$7.80$3.13--
$40.00Jan 21$7.10$9.30$8.20$10.81 07/20$8.20–$12.05$8.2012
$40.00Aug 14$0.05$0.40$0.23--$0.23–$0.23—$0.059
$40.00Aug 28$0.10$0.75$0.43--$0.43–$0.43—$0.102
$40.00Sep 4$0.30$0.65$0.48--$0.48–$0.48—$0.303
$39.00Jul 31$0.00$0.05$0.03$1.89 07/17$0.03–$3.20$0.03--
$39.00Aug 21$0.05$0.50$0.28$3.33 07/23$0.28–$4.00$0.2867
$39.00Sep 4$0.25$0.60$0.43--$0.43–$0.43—$0.251
$38.50Jul 31$0.00$0.55$0.28$2.00 07/16$0.20–$2.98$0.28--
$38.50Aug 7$0.00$1.00$0.50$3.10 07/23$0.20–$3.38$0.50--
$38.50Aug 21$0.00$0.75$0.38$3.05 07/23$0.38–$3.75$0.38--
$38.00Jul 31$0.00$0.05$0.03$1.80 07/16$0.03–$2.63$0.03--
$38.00Aug 7$0.00$1.00$0.50$1.90 07/10$0.15–$3.10$0.50--
$38.00Aug 21$0.00$0.80$0.40$2.55 07/21$0.35–$3.45$0.40--
$38.00Aug 28$0.00$0.40$0.20$3.61 07/23$0.20–$3.75$0.2011
$37.50Jul 31$0.00$0.50$0.25$2.10 07/23$0.05–$2.35$0.25--
$37.50Aug 21$0.00$0.80$0.40$2.40 07/21$0.30–$3.33$0.40--
$37.00Jul 31$0.00$0.55$0.28$2.24 07/23$0.03–$2.15$0.28--
$37.00Aug 7$0.00$0.10$0.05$1.20 07/13$0.05–$2.63$0.05--
$37.00Aug 21$0.00$0.95$0.48$2.40 07/22$0.33–$2.93$0.48--
$37.00Aug 28$0.05$0.35$0.20--$0.20–$0.20—$0.052
$37.00Sep 4$0.05$0.45$0.25--$0.25–$0.25—$0.054
$36.00Jul 31$0.00$0.80$0.40$1.20 07/21$0.03–$1.70$0.40--
$36.00Aug 21$0.05$0.30$0.18$2.38 07/22$0.18–$2.42$0.18--
$36.00Sep 4$0.05$0.60$0.33--$0.33–$0.33—$0.053
$35.00Jul 31$0.00$0.20$0.10$1.25 07/23$0.03–$1.33$0.10--
$35.00Aug 7$0.00$0.10$0.05$1.10 07/16$0.05–$1.90$0.05--
$35.00Aug 21$0.00$0.15$0.08$2.00 07/23$0.08–$2.42$0.0820
$35.00Oct 16$0.50$1.20$0.85$2.70 07/23$0.85–$3.50$0.85--
$35.00Jan 15$1.55$2.25$1.90$4.60 07/14$1.90–$5.15$1.90--
$35.00Jan 21$5.20$7.00$6.10$9.60 06/26$6.10–$9.10$6.10--
$34.00Jul 31$0.00$0.15$0.08$0.70 07/23$0.03–$1.02$0.08--
$34.00Aug 7$0.00$0.85$0.43$0.95 07/21$0.05–$1.55$0.43--
$33.00Jul 31$0.00$0.30$0.15$0.50 07/23$0.03–$0.78$0.15--
$33.00Aug 7$0.00$0.85$0.43$0.88 07/23$0.25–$1.33$0.43--
$33.00Aug 14$0.00$0.20$0.10$0.85 07/23$0.10–$2.00$0.10--
$32.00Jul 31$0.00$0.30$0.15$0.37 07/23$0.03–$0.63$0.1511
$32.00Aug 7$0.00$0.80$0.40$0.53 07/23$0.13–$1.02$0.40--
$32.00Aug 14$0.00$0.75$0.38$0.68 07/23$0.38–$1.55$0.38--
$32.00Aug 21$0.00$0.70$0.35$0.70 07/20$0.35–$1.05$0.35--
$32.00Aug 28$0.00$1.10$0.55$0.90 07/20$0.55–$1.80$0.55--
$31.00Jul 31$0.00$0.30$0.15$0.25 07/23$0.03–$0.50$0.15--
$31.00Aug 7$0.00$0.75$0.38$0.38 07/23$0.15–$0.85$0.38--
$31.00Aug 14$0.00$0.85$0.43$0.50 07/23$0.43–$1.68$0.43--
$31.00Aug 28$0.00$1.05$0.53$0.80 07/20$0.53–$1.50$0.53--
$30.00Jul 31$0.00$0.05$0.03$0.25 07/23$0.03–$0.48$0.03--
$30.00Aug 7$0.00$0.80$0.40$0.35 07/23$0.38–$0.70$0.35--
$30.00Aug 14$0.00$0.85$0.43$0.36 07/23$0.40–$1.33$0.36--
$30.00Aug 21$0.00$0.75$0.38$0.50 07/23$0.20–$1.00$0.38--
$30.00Aug 28$0.00$0.75$0.38$0.80 07/22$0.38–$1.40$0.38--
$30.00Sep 18$0.05$0.25$0.15$0.85 07/21$0.15–$1.15$0.15--
$30.00Oct 16$0.00$0.65$0.33$1.62 07/23$0.33–$1.80$0.33--
$30.00Jan 15$0.85$1.55$1.20$2.70 07/23$1.20–$3.13$1.20143
$30.00Jan 21$3.70$5.30$4.50$6.11 07/20$4.50–$7.25$4.50--
$29.00Jul 31$0.00$0.25$0.13$0.10 07/23$0.13–$0.45$0.10--
$29.00Aug 7$0.00$0.80$0.40$0.25 07/22$0.33–$0.50$0.25--
$29.00Aug 14$0.00$0.85$0.43$0.25 07/23$0.25–$1.30$0.25--
$29.00Aug 28$0.00$0.75$0.38$0.72 07/22$0.38–$1.33$0.38--
$28.00Jul 31$0.00$0.75$0.38$0.18 07/23$0.20–$1.10$0.18--

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 1,798
Total Puts 2,173
Put/Call Ratio 1.21
Net Difference -375

Prior's Put/Call Breakdown

Total Calls 1,866
Total Puts 1,916
Put/Call Ratio 1.00
Net Difference -50

Prior 7-Day Put/Call Summary

Total Calls 3,948
Total Puts 2,670
Average Put/Call Ratio 0.62
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