Tour v452
RNG
RINGCENTRAL INC A
$56.93 +6.01%
$56.92 (-0.02%)🌙
as of 07/28 07:02 PM
(7/27 19:02) ◀
|
Tuesday, July 28, 2026 (7:02pm)
January 2026
|
▶ (7/29 19:05)
◀ 7/28 19:02 ▶

Option Volume

Detail
ℹ
Current (07/28) 2,237
Calls: 1,372 (61%)
Puts: 865 (39%)
Prior (07/27) 3,971
Calls: 1,798 (45%)
Puts: 2,173 (55%)
Current vs Prior -43.67%
Calls: -23.69% (Calls)
Puts: -60.19% (Puts)
Prior 7-Day Total 10,233
Calls: 5,506 (54%)
Puts: 4,727 (46%)
Prior 7-Day Average 1,705
Calls: 786 (54%)
Puts: 675 (46%)
Current vs Prior 7-Day Avg +31.16%
Calls: +74.43%
Puts: +28.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $950.1K
Calls: $708.8K (75%)
Puts: $241.2K (25%)
Prior (07/27) $1.10M
Calls: $657.7K (60%)
Puts: $439.2K (40%)
Current vs Prior -13.39%
Calls: +7.78%
Puts: -45.09%
Prior 7-Day Total $2.27M
Calls: $1.53M (68%)
Puts: $736.1K (32%)
Prior 7-Day Average $378.1K
Calls: $218.9K (68%)
Puts: $105.2K (32%)
Current vs Prior 7-Day Avg +151.26%
Calls: +223.76%
Puts: +129.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.63
Prior (07/27) 1.21
Current vs Prior -47.83%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -12.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 4,003
Calls: 2,859 (71%)
Puts: 1,144 (29%)
Prior (07/27) 5,936
Calls: 4,583 (77%)
Puts: 1,353 (23%)
Current vs Prior -32.56%
Prior 7-Day Total 45,724
Calls: 23,542 (51%)
Puts: 22,182 (49%)
Prior 7-Day Average 6,532
Calls: 3,363 (51%)
Puts: 3,168 (49%)
Current vs Prior 7-Day Avg -38.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.50% | 8.91%13.61% | 18.53%
Prior 7.04% | 10.11%13.78% | 18.62%
Current vs Prior -7.67% | -11.93%-1.21% | -0.49%
Prior 7-Day Avg 11.40% | 13.59%15.47% | 20.67%
Current vs 7-Day Avg -42.99% | -34.44%-11.99% | -10.37%
Prior 7-Day Eod 7.04% | 10.11%13.78% | 18.62%
Current vs 7-Day Eod -7.67% | -11.93%-1.21% | -0.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.41% | 77.69%
Calls: 43.90% | 81.63%
Puts: 32.93% | 73.74%
Prior 38.41% | 77.69%
Calls: 43.90% | 81.63%
Puts: 32.93% | 73.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.57% | 27.98%
Calls: 31.83% | 26.45%
Puts: 27.30% | 29.52%
Current vs 7-Day Avg +29.91% | +177.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($708.8K). Dollar volume significantly above 7-day average (151% higher). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.63.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 217.708.50$8.109.9%50.80289
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 316.908.50$7.7020.8%60.9729
$48.00Jul 317.909.80$8.8521.5%100.9753
$47.00Jul 318.6010.60$9.6020.8%30.96--
$46.00Jul 319.6011.40$10.5017.1%20.96--
$50.00Jul 315.707.50$6.6027.3%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 288.809.90$9.3511.8%240.74--
$60.00Aug 73.904.70$4.3018.6%30.68--
$60.00Aug 214.805.60$5.2015.4%10.60--
$58.00Jul 311.752.35$2.0529.3%180.58--
$59.00Aug 143.704.50$4.1019.5%120.5713

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 1.5K, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 310.350.60$0.4852.1%1130.2368
$51.00Aug 75.507.10$6.3025.4%1020.8510
$52.00Aug 74.706.30$5.5029.1%1000.801
$56.00Jul 311.802.60$2.2036.4%890.6385
$60.00Aug 71.051.35$1.2025.0%650.3225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.851.25$1.0538.1%1110.381
$54.00Jul 310.400.60$0.5040.0%710.2130
$56.00Aug 142.202.80$2.5024.0%700.421
$53.00Jul 310.200.45$0.3375.8%580.1521
$65.00Aug 288.809.90$9.3511.8%240.74--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 27.0%, max 53.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Jul 31Aug 21108.5%71.1%52.6%2153
$50.00Jul 31Aug 2196.6%65.9%46.7%6289
$51.00Jul 31Aug 2195.4%65.5%45.7%11--
$54.00Jul 31Aug 2880.2%58.1%38.0%1032
$52.00Jul 31Aug 2188.2%64.3%37.3%2740
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 31Aug 2896.6%63.1%53.1%459
$51.00Jul 31Aug 1495.4%65.1%46.6%2022
$52.00Jul 31Aug 2888.2%62.6%40.9%4--
$49.00Jul 31Aug 2190.8%68.0%33.5%77
$53.00Jul 31Aug 1481.8%61.7%32.5%7531

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 15.67, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$55.00Jul 31$0.12$0.88$0.127.33$54.12
$62.00$65.00Aug 7$0.40$2.60$0.406.50$62.40
$54.00$55.00Aug 7$0.17$0.83$0.174.88$54.17
$60.00$62.00Aug 7$0.37$1.63$0.374.41$60.37
$60.00$65.00Aug 21$1.28$3.72$1.282.91$61.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$51.00$49.00Aug 7$0.12$1.88$0.1215.67$50.88
$49.00$46.00Aug 7$0.20$2.80$0.2014.00$48.80
$50.00$49.00Aug 21$0.15$0.85$0.155.67$49.85
$54.00$53.00Jul 31$0.17$0.83$0.174.88$53.83
$52.50$52.00Aug 14$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 9.00, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$56.00Aug 7$0.90$0.90$0.109.00$55.90
$53.00$54.00Jul 31$0.80$0.80$0.204.00$53.80
$51.00$52.00Aug 7$0.80$0.80$0.204.00$51.80
$56.00$57.00Aug 28$0.80$0.80$0.204.00$56.80
$47.00$48.00Jul 31$0.75$0.75$0.253.00$47.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 28$4.65$4.65$2.351.98$60.35
$60.00$57.00Aug 7$1.88$1.88$1.121.68$58.12
$58.00$57.00Jul 31$0.55$0.55$0.451.22$57.45
$54.00$53.00Aug 14$0.55$0.55$0.451.22$53.45
$57.00$56.00Aug 14$0.55$0.55$0.451.22$56.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.78, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 7$0.2096.6%72.2%
$53.00Jul 31Aug 7$0.3581.8%68.3%
$55.00Jul 31Aug 7$0.3768.7%63.0%
$54.00Jul 31Aug 7$0.4280.2%61.0%
$56.00Jul 31Aug 7$0.4575.9%62.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Aug 21Aug 28$0.2166.3%63.7%
$51.00Jul 31Aug 7$0.3095.4%66.6%
$49.00Jul 31Aug 7$0.3390.8%75.8%
$53.00Jul 31Aug 7$0.6781.8%68.3%
$56.00Jul 31Aug 7$0.8575.9%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.45% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Jul 31$1.60$1.50$3.10$53.90$60.105.45%
$58.00Jul 31$1.15$2.05$3.20$54.80$61.205.62%
$56.00Jul 31$2.20$1.05$3.25$52.75$59.255.71%
$55.00Jul 31$3.18$0.57$3.75$51.25$58.756.59%
$54.00Jul 31$3.30$0.50$3.80$50.20$57.806.67%
$53.00Jul 31$4.10$0.33$4.43$48.57$57.437.78%
$56.00Aug 7$2.65$1.90$4.55$51.45$60.557.99%
$55.00Aug 7$3.55$1.50$5.05$49.95$60.058.87%
$52.00Jul 31$5.00$0.25$5.25$46.75$57.259.22%
$53.00Aug 7$4.45$1.00$5.45$47.55$58.459.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 1.42% of stock, avg 5.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$53.00Jul 31$0.48$0.33$0.81$52.19$60.81
$65.00$51.00Aug 7$0.43$0.50$0.93$50.07$65.93
$60.00$54.00Jul 31$0.48$0.50$0.98$53.02$60.98
$60.00$55.00Jul 31$0.48$0.57$1.05$53.95$61.05
$59.00$53.00Jul 31$0.80$0.33$1.13$51.87$60.13
$59.00$54.00Jul 31$0.80$0.50$1.30$52.70$60.30
$62.00$51.00Aug 7$0.83$0.50$1.33$49.67$63.33
$59.00$55.00Jul 31$0.80$0.57$1.37$53.63$60.37
$65.00$53.00Aug 7$0.43$1.00$1.43$51.57$66.43
$58.00$53.00Jul 31$1.15$0.33$1.48$51.52$59.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 5.67, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5256/57Aug 14$0.85$0.155.67$51.15$56.85
56/5758/59Aug 21$0.85$0.155.67$56.15$58.85
55/5658/59Aug 7$0.83$0.174.88$55.17$58.83
52/5557/60Aug 28$2.45$0.554.45$52.55$59.45
55/5659/60Aug 7$0.80$0.204.00$55.20$59.80
51/5253/55Aug 14$1.60$0.404.00$50.40$54.60
51/5255/56Aug 14$0.75$0.253.00$51.25$55.75
49/5055/56Aug 21$0.75$0.253.00$49.25$55.75
50/5254/56Aug 28$1.50$0.503.00$50.50$55.50
51/5355/56Aug 7$1.40$0.602.33$51.60$56.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 10.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 31$0.10$0.909.00
$57.00$58.00$59.00Jul 31$0.10$0.909.00
$46.00$47.00$48.00Jul 31$0.15$0.855.67
$49.00$50.00$51.00Jul 31$0.15$0.855.67
$56.00$57.00$58.00Jul 31$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 31$0.09$0.9110.11
$52.00$55.00$58.00Aug 28$0.27$2.7310.11
$56.00$57.00$58.00Jul 31$0.10$0.909.00
$48.00$49.00$50.00Jul 31$0.11$0.898.09
$55.00$56.00$57.00Aug 7$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.05, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 28-$0.16$4.84
$62.00$65.001:2Aug 7-$0.03$2.97
$60.00$62.001:2Aug 7-$0.46$1.54
$57.00$60.001:2Aug 28-$1.55$1.45
$59.00$60.001:2Jul 31-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$58.001:2Aug 28-$0.05$6.95
$56.00$52.001:2Aug 21-$0.15$3.85
$50.00$47.001:2Aug 28-$0.13$2.87
$60.00$57.001:2Aug 7-$0.54$2.46
$55.00$52.001:2Aug 28-$0.83$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 6.50%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Aug 28$3.700.530.1%6.50%6.62%1--
$57.00Aug 21$3.400.520.1%5.97%6.10%261
$58.00Aug 21$2.850.481.9%5.01%6.89%1--
$57.00Aug 14$2.800.520.1%4.92%5.04%10--
$59.00Aug 21$2.550.443.6%4.48%8.12%12--
$60.00Aug 28$2.500.415.4%4.39%9.78%33
$58.00Aug 14$2.300.481.9%4.04%5.92%1--
$60.00Aug 21$2.050.405.4%3.60%8.99%4584
$58.00Aug 7$1.700.451.9%2.99%4.87%2--
$59.00Aug 7$1.350.393.6%2.37%6.01%42

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. 191 contracts (avg 654 vol/day, 146 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 $40.00 08-21 call last traded $2.88 on 07/23 (now $16.00/$17.50) — try a limit near $16.00. Also watch the $50.00 01-15 call last traded $4.40 on 07/20 (now $12.80/$14.10) — try a limit near $12.80; the $50.00 08-21 call last traded $1.35 on 07/16 (now $7.70/$8.50) — try a limit near $7.70. Most tradeable put: the $50.00 10-16 put last traded $12.20 on 06/05 (now $2.90/$3.70) — try a limit near $3.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.00Jul 31$1.30$1.90$1.60--$1.60–$1.60—$1.303
$57.00Aug 21$3.40$3.80$3.60--$3.60–$3.60—$3.401
$56.00Jul 31$1.80$2.60$2.20--$2.20–$2.20—$1.8085
$58.00Jul 31$0.90$1.40$1.15--$1.15–$1.15—$0.9020
$55.00Jul 31$2.25$4.10$3.18$0.21 07/21$0.23–$3.18$2.2550
$55.00Aug 21$4.30$5.20$4.75$0.40 07/21$0.28–$4.75$4.30563
$55.00Aug 28$4.60$5.50$5.05$0.80 07/17$0.45–$5.05$4.60--
$55.00Sep 18$5.80$6.70$6.25$0.54 07/23$0.57–$6.25$5.80--
$55.00Oct 16$7.10$8.70$7.90$1.10 07/23$0.93–$7.90$7.10--
$55.00Jan 15$10.10$12.00$11.05$2.35 07/22$2.28–$11.05$10.1030
$55.00Jan 21$17.90$20.00$18.95$6.50 06/25$7.35–$18.95$17.90--
$55.00Aug 7$3.20$3.90$3.55--$1.83–$3.55$3.2038
$55.00Aug 14$3.60$4.60$4.10--$2.68–$4.10$3.6012
$59.00Aug 7$1.35$1.85$1.60--$1.60–$1.60—$1.352
$54.00Jul 31$2.90$3.70$3.30--$1.53–$3.30$2.9032
$54.00Aug 21$4.70$5.80$5.25--$5.25–$5.25—$4.7017
$60.00Sep 18$3.90$5.10$4.50$0.40 07/23$0.50–$4.50$3.9057
$60.00Oct 16$4.70$5.60$5.15$0.70 07/23$0.73–$5.15$4.70253
$60.00Jan 15$8.00$9.10$8.55$2.35 06/29$1.75–$8.55$8.00--
$60.00Jan 21$16.00$18.30$17.15$9.00 06/05$6.40–$17.15$16.00--
$60.00Jul 31$0.35$0.60$0.48--$0.30–$0.48$0.3568
$60.00Aug 7$1.05$1.35$1.20--$0.60–$1.20$1.0525
$60.00Aug 21$2.05$2.70$2.38--$1.42–$2.38$2.0584
$60.00Aug 28$2.50$3.10$2.80--$2.80–$2.80—$2.503
$53.00Jul 31$3.30$4.90$4.10$0.22 07/23$0.38–$4.10$3.3071
$52.00Jul 31$4.10$5.90$5.00$0.17 07/23$0.35–$5.00$4.1040
$52.00Aug 7$4.70$6.30$5.50--$5.50–$5.50—$4.701
$51.00Jul 31$4.90$6.40$5.65$0.16 07/23$0.35–$5.65$4.90--
$51.00Aug 7$5.50$7.10$6.30$0.30 07/22$0.33–$6.30$5.5010
$51.00Aug 14$5.60$7.40$6.50$0.45 07/23$0.43–$6.50$5.60--
$51.00Aug 21$6.10$8.20$7.15$0.75 07/20$0.48–$7.15$6.10--
$51.00Aug 28$6.80$9.00$7.90$0.60 07/22$0.57–$7.90$6.80--
$50.00Jul 31$5.70$7.50$6.60$0.21 07/23$0.35–$6.60$5.70--
$50.00Aug 7$5.80$7.80$6.80$0.87 07/17$0.40–$6.80$5.80--
$50.00Aug 14$6.40$9.10$7.75$0.60 07/23$0.53–$7.75$6.40--
$50.00Aug 21$7.70$8.50$8.10$1.35 07/16$0.63–$8.10$7.70289
$50.00Aug 28$7.10$8.90$8.00$0.64 07/22$0.63–$8.00$7.10--
$50.00Oct 16$10.10$11.20$10.65$1.70 07/23$1.48–$10.65$10.10138
$50.00Jan 15$12.80$14.10$13.45$4.40 07/20$3.20–$13.45$12.80160
$50.00Jan 21$20.10$23.20$21.65$7.38 06/18$8.50–$21.65$20.10--
$49.00Jul 31$6.90$8.50$7.70$0.90 07/16$0.38–$7.70$6.9029
$49.00Aug 7$7.10$9.40$8.25$0.35 07/23$0.40–$8.25$7.10--
$49.00Aug 14$7.30$9.80$8.55$0.85 07/21$0.53–$8.55$7.30--
$49.00Aug 28$7.50$9.80$8.65$0.77 07/23$0.73–$8.65$7.50--
$65.00Oct 16$3.10$4.10$3.60$0.33 07/23$0.53–$3.60$3.10115
$65.00Jan 15$6.20$8.40$7.30$1.45 07/23$1.30–$7.30$6.2020
$65.00Jan 21$14.40$15.90$15.15$6.00 07/22$5.55–$15.15$14.40--
$65.00Aug 21$0.90$1.30$1.10--$1.10–$1.10—$0.9026
$65.00Sep 18$2.40$2.70$2.55--$2.55–$2.55—$2.402
$48.00Jul 31$7.90$9.80$8.85$0.35 07/23$0.35–$8.85$7.9053
$48.00Aug 7$7.60$10.00$8.80$1.08 07/16$0.50–$8.80$7.60--
$48.00Aug 14$8.20$10.60$9.40$2.20 07/07$0.60–$9.40$8.20--
$48.00Aug 21$8.60$10.60$9.60$0.76 07/23$0.68–$9.60$8.60--
$48.00Aug 28$8.50$10.60$9.55$1.05 07/23$0.83–$9.55$8.50--
$47.00Jul 31$8.60$10.60$9.60$0.42 07/23$0.48–$9.60$8.60--
$47.00Aug 7$8.30$11.00$9.65$1.30 07/16$0.55–$9.65$8.30--
$47.00Aug 14$9.10$11.40$10.25$1.90 07/10$0.68–$10.25$9.10--
$47.00Aug 28$9.00$11.90$10.45$1.10 07/23$0.93–$10.45$9.00--
$46.00Jul 31$9.60$11.40$10.50$0.60 07/23$0.53–$10.50$9.60--
$46.00Aug 7$9.20$11.50$10.35$2.15 07/07$0.55–$10.35$9.20--
$46.00Aug 14$10.00$11.90$10.95$0.84 07/22$0.78–$10.95$10.00--
$46.00Aug 21$10.20$12.20$11.20$1.35 07/23$1.02–$11.20$10.20--
$45.00Jul 31$10.60$12.50$11.55$0.88 07/23$0.57–$11.55$10.60--
$45.00Aug 7$10.10$12.60$11.35$1.72 06/29$0.70–$11.35$10.10--
$45.00Aug 14$10.90$13.10$12.00$2.54 07/10$1.05–$12.00$10.90--
$45.00Aug 21$11.30$13.00$12.15$1.50 07/23$1.13–$12.15$11.3088
$45.00Aug 28$11.30$13.60$12.45$1.22 07/22$1.20–$12.45$11.30--
$45.00Sep 18$11.70$14.50$13.10$1.95 07/23$1.78–$13.10$11.70--
$45.00Oct 16$13.60$15.30$14.45$2.95 07/23$2.40–$14.45$13.60--
$45.00Jan 15$15.90$17.30$16.60$5.90 07/20$4.35–$16.60$15.90--
$45.00Jan 21$22.50$24.40$23.45$10.01 07/23$9.90–$23.45$22.50--
$44.00Jul 31$11.80$13.60$12.70$1.25 07/09$0.73–$12.70$11.8026
$44.00Aug 7$11.10$13.70$12.40$2.40 07/17$0.73–$12.40$11.10--
$70.00Oct 16$2.05$3.60$2.83$0.19 07/23$0.30–$2.83$2.0577
$70.00Jan 15$4.80$5.90$5.35$1.03 07/23$0.93–$5.35$4.80--
$70.00Sep 18$1.20$1.75$1.48--$1.48–$1.48—$1.202
$43.00Jul 31$12.60$14.40$13.50$1.35 07/23$0.85–$13.50$12.6064
$43.00Aug 21$13.00$15.00$14.00$1.60 07/23$1.33–$14.00$13.00--
$42.00Jul 31$13.50$15.40$14.45$1.45 07/23$1.05–$14.45$13.50131
$42.00Aug 7$13.10$15.80$14.45$2.70 07/16$1.13–$14.45$13.10--
$42.00Aug 14$13.10$16.50$14.80$1.90 07/23$1.58–$14.80$13.10--
$42.00Aug 21$13.60$16.20$14.90$3.30 07/20$1.70–$14.90$13.60--
$41.00Jul 31$14.40$16.50$15.45$1.80 07/23$1.42–$15.45$14.409
$41.00Aug 7$14.10$16.80$15.45$1.55 07/22$1.48–$15.45$14.10--
$41.00Aug 14$14.10$17.40$15.75$4.00 07/17$1.85–$15.75$14.10--
$41.00Aug 21$14.20$17.00$15.60$3.00 07/23$2.00–$15.60$14.20--
$41.00Aug 28$14.40$17.00$15.70$2.50 07/23$2.45–$15.70$14.40--
$40.00Jul 31$15.30$17.40$16.35$2.20 07/23$1.60–$16.35$15.3025
$40.00Aug 7$15.10$17.80$16.45$3.09 07/08$1.88–$16.45$15.10--
$40.00Aug 14$15.10$18.30$16.70$2.14 07/23$2.20–$16.70$15.10--
$40.00Aug 21$16.00$17.50$16.75$2.88 07/23$2.40–$16.75$16.0085
$40.00Aug 28$15.30$18.70$17.00$3.43 07/23$2.53–$17.00$15.30--
$40.00Oct 16$16.50$18.60$17.55$5.10 07/23$3.90–$17.55$16.50--
$40.00Jan 15$18.30$21.00$19.65$8.72 07/17$6.00–$19.65$18.30--
$40.00Jan 21$23.50$26.90$25.20$14.13 07/07$11.55–$25.20$23.50--
$39.00Jul 31$16.10$18.40$17.25$2.18 07/23$1.98–$17.25$16.10--
$39.00Aug 14$16.10$19.30$17.70$4.40 07/15$2.55–$17.70$16.10--
$39.00Aug 21$16.10$18.90$17.50$3.40 07/23$2.68–$17.50$16.10--
$75.00Oct 16$1.30$2.15$1.73--$1.73–$1.73—$1.3010
$75.00Jan 15$3.80$4.80$4.30--$4.30–$4.30—$3.807
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$56.00Jul 31$0.85$1.25$1.05--$1.05–$1.05—$0.851
$56.00Aug 14$2.20$2.80$2.50--$2.50–$2.50—$2.201
$55.00Aug 28$2.85$3.60$3.23--$3.23–$4.60$2.856
$55.00Jul 31$0.25$0.90$0.57--$0.57–$0.57—$0.2512
$55.00Aug 7$1.20$1.80$1.50--$1.50–$1.50—$1.2017
$55.00Sep 18$4.00$4.60$4.30--$4.30–$4.30—$4.0011
$59.00Aug 14$3.70$4.50$4.10--$4.10–$4.10—$3.7013
$54.00Jul 31$0.40$0.60$0.50--$0.50–$0.50—$0.4030
$53.00Jul 31$0.20$0.45$0.33--$0.33–$1.27$0.2021
$53.00Aug 7$0.80$1.20$1.00--$1.00–$1.00—$0.8052
$53.00Aug 14$1.15$1.55$1.35--$1.35–$1.35—$1.1510
$52.50Aug 14$1.05$1.60$1.33--$1.33–$1.33—$1.053
$52.00Aug 14$1.00$1.45$1.23--$1.23–$1.23—$1.0016
$51.00Aug 14$0.65$1.20$0.93--$0.93–$1.88$0.6522
$50.00Oct 16$2.90$3.70$3.30$12.20 06/05$3.30–$13.45$3.3039
$50.00Jul 31$0.00$0.25$0.13--$0.13–$0.45--59
$50.00Sep 18$2.20$2.50$2.35--$2.35–$2.93$2.2088
$50.00Aug 21$0.85$1.45$1.15--$1.15–$1.15—$0.8522
$49.00Aug 21$0.75$1.25$1.00--$1.00–$1.60$0.757
$45.00Jul 31$0.00$0.85$0.43$5.20 07/16$0.08–$7.65$0.43--
$45.00Oct 16$1.45$2.35$1.90$8.60 07/23$1.90–$9.50$1.90--
$45.00Jan 15$3.20$4.30$3.75--$3.75–$11.05$3.2056
$45.00Sep 18$0.85$1.30$1.08--$1.08–$1.63$0.8526
$45.00Aug 21$0.10$0.85$0.48--$0.48–$0.48—$0.10520
$45.00Jan 21$7.10$9.80$8.45--$8.45–$8.45—$7.1035
$44.00Jul 31$0.00$0.50$0.25$4.70 07/17$0.08–$7.05$0.25--
$43.00Jul 31$0.00$0.75$0.38$4.00 07/16$0.05–$6.30$0.38--
$42.00Jul 31$0.00$0.75$0.38$3.50 07/17$0.38–$5.25$0.38--
$41.00Jul 31$0.00$0.05$0.03$3.50 07/21$0.03–$4.60$0.03--
$41.00Aug 14$0.00$0.95$0.48$3.30 07/17$0.20–$5.10$0.48--
$41.00Aug 28$0.15$0.45$0.30--$0.30–$0.30—$0.151
$40.00Jul 31$0.00$0.55$0.28$3.10 07/23$0.03–$3.80$0.28--
$40.00Aug 7$0.00$0.20$0.10$3.93 07/22$0.10–$4.05$0.10--
$40.00Aug 21$0.00$0.40$0.20$2.95 07/20$0.20–$4.65$0.2051
$40.00Sep 18$0.30$0.75$0.53$4.20 07/21$0.53–$5.40$0.531
$40.00Oct 16$0.65$1.45$1.05$5.00 07/23$1.05–$6.00$1.05--
$40.00Jan 15$2.10$3.30$2.70$5.70 06/02$2.70–$7.80$2.70--
$40.00Jan 21$6.60$7.80$7.20$10.81 07/20$7.20–$11.95$7.20--
$40.00Aug 28$0.10$0.35$0.22--$0.22–$0.43$0.103
$40.00Sep 4$0.05$0.55$0.30--$0.30–$0.48$0.054
$39.00Jul 31$0.00$0.55$0.28$1.89 07/17$0.03–$3.20$0.28--
$39.00Aug 21$0.00$0.95$0.48$3.33 07/23$0.28–$4.00$0.48--
$38.50Jul 31$0.00$0.75$0.38$2.00 07/16$0.20–$2.98$0.38--
$38.50Aug 7$0.00$0.05$0.03$3.10 07/23$0.03–$3.38$0.03--
$38.50Aug 21$0.00$0.95$0.48$3.05 07/23$0.38–$3.75$0.48--
$38.00Jul 31$0.00$0.75$0.38$1.80 07/16$0.03–$2.63$0.38--
$38.00Aug 7$0.00$0.75$0.38$1.90 07/10$0.15–$3.08$0.38--
$38.00Aug 21$0.00$0.95$0.48$2.55 07/21$0.35–$3.45$0.48--
$38.00Aug 28$0.00$0.75$0.38$3.61 07/23$0.20–$3.75$0.38--
$37.50Jul 31$0.00$0.10$0.05$2.10 07/23$0.05–$2.35$0.05--
$37.50Aug 21$0.00$0.95$0.48$2.40 07/21$0.30–$3.33$0.48--
$37.00Jul 31$0.00$0.75$0.38$2.24 07/23$0.03–$2.15$0.38--
$37.00Aug 7$0.00$0.75$0.38$1.20 07/13$0.05–$2.63$0.38--
$37.00Aug 21$0.00$0.80$0.40$2.40 07/22$0.33–$2.93$0.40--
$37.00Sep 4$0.05$0.35$0.20--$0.20–$0.25$0.057
$36.00Jul 31$0.00$0.75$0.38$1.20 07/21$0.03–$1.70$0.38--
$36.00Aug 21$0.00$0.60$0.30$2.38 07/22$0.18–$2.42$0.30--
$35.00Jul 31$0.00$0.20$0.10$1.25 07/23$0.03–$1.33$0.10--
$35.00Aug 7$0.00$0.80$0.40$1.10 07/16$0.05–$1.85$0.40--
$35.00Aug 21$0.00$0.55$0.28$2.00 07/23$0.08–$2.25$0.28--
$35.00Oct 16$0.20$1.05$0.63$2.70 07/23$0.63–$3.50$0.63--
$35.00Jan 15$1.15$2.10$1.63$4.60 07/14$1.63–$5.05$1.63--
$35.00Jan 21$4.80$5.80$5.30$9.60 06/26$5.30–$9.10$5.30--
$34.00Jul 31$0.00$0.15$0.08$0.70 07/23$0.03–$1.02$0.08--
$34.00Aug 7$0.00$0.75$0.38$0.95 07/21$0.05–$1.48$0.38--
$33.00Jul 31$0.00$0.60$0.30$0.50 07/23$0.03–$0.78$0.30--
$33.00Aug 7$0.00$0.30$0.15$0.88 07/23$0.15–$1.33$0.15--
$33.00Aug 14$0.00$0.75$0.38$0.85 07/23$0.10–$2.00$0.38--
$32.00Jul 31$0.00$0.75$0.38$0.37 07/23$0.03–$0.63$0.37--
$32.00Aug 7$0.00$0.80$0.40$0.53 07/23$0.13–$0.90$0.40--
$32.00Aug 14$0.00$0.80$0.40$0.68 07/23$0.38–$1.55$0.40--
$32.00Aug 21$0.00$0.85$0.43$0.70 07/20$0.35–$1.05$0.43--
$32.00Aug 28$0.00$0.90$0.45$0.90 07/20$0.45–$1.80$0.45--
$31.00Jul 31$0.00$0.15$0.08$0.25 07/23$0.03–$0.50$0.08--
$31.00Aug 7$0.00$0.20$0.10$0.38 07/23$0.10–$0.85$0.1010
$31.00Aug 14$0.00$0.75$0.38$0.50 07/23$0.38–$1.68$0.38--
$31.00Aug 28$0.00$0.85$0.43$0.80 07/20$0.43–$1.50$0.43--
$30.00Jul 31$0.00$0.75$0.38$0.25 07/23$0.03–$0.48$0.25--
$30.00Aug 7$0.00$0.75$0.38$0.35 07/23$0.38–$0.70$0.35--
$30.00Aug 14$0.00$0.75$0.38$0.36 07/23$0.38–$1.33$0.36--
$30.00Aug 21$0.00$0.05$0.03$0.50 07/23$0.03–$0.93$0.03--
$30.00Aug 28$0.00$0.85$0.43$0.80 07/22$0.38–$1.40$0.43--
$30.00Sep 18$0.00$0.65$0.33$0.85 07/21$0.15–$1.15$0.33--
$30.00Oct 16$0.00$0.75$0.38$1.62 07/23$0.33–$1.75$0.38--
$30.00Jan 15$0.50$1.30$0.90$2.70 07/23$0.90–$3.05$0.90--
$30.00Jan 21$3.30$4.90$4.10$6.11 07/20$4.10–$7.25$4.10--
$29.00Jul 31$0.00$0.75$0.38$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$0.75$0.38$0.25 07/23$0.25–$1.30$0.25--
$29.00Aug 28$0.00$0.85$0.43$0.72 07/22$0.38–$1.33$0.43--
$28.00Jul 31$0.00$0.80$0.40$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 1,372
Total Puts 865
Put/Call Ratio 0.63
Net Difference 507

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,506
Total Puts 4,727
Average Put/Call Ratio 0.72
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