Tour v457
RNG
RINGCENTRAL INC A
$57.58 +1.14%
$58.00 (+0.73%)🌙
as of 07/29 07:05 PM
(7/28 19:02) ◀
|
Wednesday, July 29, 2026 (7:05pm)
January 2026
|
▶
◀ 7/29 19:05

Option Volume

Detail
ℹ
Current (07/29) 1,913
Calls: 682 (36%)
Puts: 1,231 (64%)
Prior (07/28) 2,237
Calls: 1,372 (61%)
Puts: 865 (39%)
Current vs Prior -14.48%
Calls: -50.29% (Calls)
Puts: +42.31% (Puts)
Prior 7-Day Total 11,514
Calls: 6,020 (52%)
Puts: 5,494 (48%)
Prior 7-Day Average 1,919
Calls: 860 (52%)
Puts: 784 (48%)
Current vs Prior 7-Day Avg -0.31%
Calls: -20.70%
Puts: +56.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $901.8K
Calls: $347.7K (39%)
Puts: $554.1K (61%)
Prior (07/28) $950.1K
Calls: $708.8K (75%)
Puts: $241.2K (25%)
Current vs Prior -5.08%
Calls: -50.95%
Puts: +129.71%
Prior 7-Day Total $2.85M
Calls: $1.89M (66%)
Puts: $959.8K (34%)
Prior 7-Day Average $475.1K
Calls: $270.1K (66%)
Puts: $137.1K (34%)
Current vs Prior 7-Day Avg +89.80%
Calls: +28.72%
Puts: +304.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.80
Prior (07/28) 0.63
Current vs Prior +186.29%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +126.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 5,032
Calls: 4,116 (82%)
Puts: 916 (18%)
Prior (07/28) 4,003
Calls: 2,859 (71%)
Puts: 1,144 (29%)
Current vs Prior +25.71%
Prior 7-Day Total 46,546
Calls: 23,517 (51%)
Puts: 23,029 (49%)
Prior 7-Day Average 6,649
Calls: 3,359 (51%)
Puts: 3,289 (49%)
Current vs Prior 7-Day Avg -24.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.10% | 9.17%13.46% | 18.84%
Prior 6.50% | 8.91%13.61% | 18.53%
Current vs Prior -6.21% | +2.97%-1.13% | +1.68%
Prior 7-Day Avg 10.34% | 12.60%16.65% | 20.75%
Current vs 7-Day Avg -41.05% | -27.22%-19.17% | -9.17%
Prior 7-Day Eod 6.50% | 8.91%13.61% | 18.53%
Current vs 7-Day Eod -6.21% | +2.97%-1.13% | +1.68%
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 32.38% | 36.83%
Calls: 34.84% | 35.51%
Puts: 29.94% | 38.15%
Current vs 7-Day Avg +18.61% | +110.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($554.1K). Dollar volume significantly above 7-day average (90% higher). Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 186% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 8.6%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 48.909.70$9.308.6%120.69--

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. 35 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 319.8012.60$11.2025.0%10.9985
$49.00Jul 318.1010.60$9.3526.7%60.9932
$51.00Jul 316.108.70$7.4035.1%80.9742
$52.00Jul 314.907.70$6.3044.4%90.9642
$53.00Jul 314.206.20$5.2038.5%40.9265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 316.008.30$7.1532.2%161.00--
$65.00Sep 48.909.70$9.308.6%120.69--
$60.00Aug 73.304.10$3.7021.6%90.643
$60.00Aug 144.004.60$4.3014.0%10.61--
$59.00Aug 72.753.50$3.1324.0%420.5712

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 968, top 124)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 310.251.00$0.63119.0%1240.30146
$59.00Jul 310.101.70$0.90177.8%270.404
$65.00Aug 140.450.90$0.6866.2%240.183
$60.00Aug 212.253.20$2.7334.8%240.44104
$65.00Aug 70.150.65$0.40125.0%220.145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.952.40$2.1720.7%850.3971
$56.00Jul 310.051.00$0.53179.2%710.26109
$54.00Jul 310.150.90$0.53141.5%530.1990
$53.00Jul 310.100.20$0.1566.7%420.0865
$51.00Aug 70.250.85$0.55109.1%420.147

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 64.0%, max 158.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 31Aug 21156.6%60.6%158.6%16370
$48.00Jul 31Aug 7211.7%94.3%124.4%759
$47.00Jul 31Aug 21132.3%63.1%109.5%3112
$55.00Jul 31Aug 28103.4%60.1%71.9%335
$57.00Jul 31Aug 1497.1%57.7%68.3%2927
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 31Aug 28156.6%61.8%153.6%1364
$54.00Jul 31Aug 21116.4%61.3%89.9%5490
$55.00Jul 31Aug 14103.4%59.5%73.8%19--
$49.00Jul 31Aug 21109.0%66.2%64.7%38
$57.00Jul 31Aug 2197.1%61.0%59.1%37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 15.67, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Jul 31$0.53$4.47$0.538.43$60.53
$62.00$65.00Aug 7$0.48$2.52$0.485.25$62.48
$60.00$65.00Aug 14$1.20$3.80$1.203.17$61.20
$60.00$62.00Aug 7$0.52$1.48$0.522.85$60.52
$59.00$60.00Jul 31$0.27$0.73$0.272.70$59.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$47.00Aug 14$0.30$4.70$0.3015.67$51.70
$51.00$50.00Aug 7$0.10$0.90$0.109.00$50.90
$54.00$49.00Aug 21$1.13$3.87$1.133.42$52.87
$50.00$49.00Jul 31$0.25$0.75$0.253.00$49.75
$53.00$52.00Aug 14$0.25$0.75$0.253.00$52.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 11.73, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$55.00Aug 7$6.45$6.45$0.5511.73$54.45
$56.00$57.00Jul 31$0.87$0.87$0.136.69$56.87
$48.00$49.00Jul 31$0.85$0.85$0.155.67$48.85
$52.50$55.00Aug 21$2.10$2.10$0.405.25$54.60
$47.00$50.00Aug 21$2.50$2.50$0.505.00$49.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Jul 31$5.62$5.62$1.384.07$59.38
$65.00$60.00Sep 4$3.70$3.70$1.302.85$61.30
$57.00$56.00Jul 31$0.65$0.65$0.351.86$56.35
$58.00$57.00Aug 14$0.60$0.60$0.401.50$57.40
$60.00$58.00Aug 14$1.17$1.17$0.831.41$58.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.74, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 31Aug 7$0.10211.7%94.3%
$47.00Jul 31Aug 21$0.15132.3%63.1%
$55.00Jul 31Aug 7$0.30103.4%66.4%
$65.00Jul 31Aug 7$0.3098.0%67.2%
$50.00Jul 31Aug 21$0.45156.6%60.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 7$0.17156.6%81.2%
$60.00Aug 7Aug 14$0.6065.6%60.8%
$55.00Jul 31Aug 7$0.65103.4%66.4%
$49.00Jul 31Aug 21$0.72109.0%66.2%
$57.00Jul 31Aug 7$0.8297.1%64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 5.31% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Jul 31$1.53$1.53$3.06$54.94$61.065.31%
$57.00Jul 31$1.98$1.18$3.16$53.84$60.165.49%
$56.00Jul 31$2.85$0.53$3.38$52.62$59.385.87%
$55.00Jul 31$3.55$0.60$4.15$50.85$59.157.21%
$57.00Aug 7$2.73$2.00$4.73$52.27$61.738.21%
$58.00Aug 7$2.23$2.55$4.78$53.22$62.788.30%
$56.00Aug 7$3.30$1.53$4.83$51.17$60.838.39%
$59.00Aug 7$1.78$3.13$4.91$54.09$63.918.53%
$54.00Jul 31$4.50$0.53$5.03$48.97$59.038.74%
$55.00Aug 7$3.85$1.25$5.10$49.90$60.108.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 0.66% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$50.00Jul 31$0.10$0.28$0.38$49.62$65.38
$65.00$56.00Jul 31$0.10$0.53$0.63$55.37$65.63
$65.00$54.00Jul 31$0.10$0.53$0.63$53.37$65.63
$65.00$55.00Jul 31$0.10$0.60$0.70$54.30$65.70
$60.00$50.00Jul 31$0.63$0.28$0.91$49.09$60.91
$65.00$52.50Aug 7$0.40$0.52$0.92$51.58$65.92
$65.00$51.00Aug 7$0.40$0.55$0.95$50.05$65.95
$60.00$56.00Jul 31$0.63$0.53$1.16$54.84$61.16
$60.00$54.00Jul 31$0.63$0.53$1.16$52.84$61.16
$59.00$50.00Jul 31$0.90$0.28$1.18$48.82$60.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 5.67, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
56/5759/60Aug 7$0.85$0.155.67$56.15$59.85
53/5557/59Aug 14$1.70$0.305.67$53.30$58.70
55/5659/60Aug 14$0.84$0.165.25$55.16$59.84
55/5657/58Aug 7$0.78$0.223.55$55.22$57.78
56/5759/60Aug 21$0.77$0.233.35$56.23$59.77
56/5759/60Aug 14$0.76$0.243.17$56.24$59.76
55/5658/59Aug 7$0.73$0.272.70$55.27$58.73
55/5657/59Aug 14$1.46$0.542.70$54.54$58.46
50/5156/57Aug 7$0.67$0.332.03$50.33$56.67
55/5659/60Aug 7$0.66$0.341.94$55.34$59.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 7$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$47.00$48.00$49.00Jul 31$0.15$0.855.67
$54.00$55.00$56.00Jul 31$0.25$0.753.00
$58.00$59.00$60.00Jul 31$0.36$0.641.78
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 7$0.08$0.9211.50
$55.00$56.00$57.00Aug 7$0.19$0.814.26
$56.00$57.00$58.00Aug 14$0.24$0.763.17
$55.00$56.00$57.00Jul 31$0.72$0.280.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.20, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$57.001:2Aug 14-$0.70$3.30
$55.00$59.001:2Aug 21-$1.05$2.95
$60.00$62.001:2Aug 7-$0.36$1.64
$55.00$58.001:2Aug 28-$2.20$0.80
$57.00$59.001:2Aug 14-$1.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$47.001:2Aug 14-$0.20$4.80
$65.00$60.001:2Sep 4-$1.90$3.10
$53.00$50.001:2Jul 31-$0.41$2.59
$50.00$48.001:2Aug 7-$0.35$1.65
$55.00$53.001:2Aug 14-$0.37$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 6.08%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Aug 28$3.500.520.7%6.08%6.81%1--
$59.00Aug 21$2.600.482.5%4.52%6.98%20--
$60.00Aug 21$2.250.444.2%3.91%8.11%24104
$59.00Aug 14$2.100.442.5%3.65%6.11%10--
$58.00Aug 7$1.850.500.7%3.21%3.94%121
$60.00Aug 14$1.700.394.2%2.95%7.16%2--
$59.00Aug 7$1.400.432.5%2.43%4.90%15--
$60.00Aug 7$1.050.374.2%1.82%6.03%1074
$65.00Aug 21$1.000.2512.9%1.74%14.62%1--
$58.00Jul 31$0.950.520.7%1.65%2.38%1831

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. 188 contracts (avg 654 vol/day, 140 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 01-21 call last traded $10.01 on 07/23 (now $23.30/$25.00) — try a limit near $23.30. Also watch the $55.00 01-15 call last traded $2.35 on 07/22 (now $10.90/$12.60) — try a limit near $10.90; the $50.00 10-16 call last traded $1.70 on 07/23 (now $10.30/$12.00) — try a limit near $10.30. Most tradeable put: the $30.00 07-31 put last traded $0.25 on 07/23 (now $0.00/$0.05) — try a limit near $0.03.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$58.00Jul 31$0.95$2.10$1.53--$1.15–$1.53$0.9531
$58.00Aug 7$1.85$2.60$2.23--$2.23–$2.23—$1.851
$57.00Jul 31$1.05$2.90$1.98--$1.60–$1.98$1.0517
$57.00Aug 7$2.35$3.10$2.73--$2.73–$2.73—$2.3516
$57.00Aug 14$3.00$3.60$3.30--$3.30–$3.30—$3.0010
$59.00Jul 31$0.10$1.70$0.90--$0.90–$0.90—$0.104
$56.00Aug 7$2.90$3.70$3.30--$3.30–$3.30—$2.9014
$60.00Sep 18$4.00$5.10$4.55$0.40 07/23$0.50–$4.55$4.0077
$60.00Oct 16$5.30$6.60$5.95$0.70 07/23$0.73–$5.95$5.30306
$60.00Jan 15$8.80$10.00$9.40$2.35 06/29$1.75–$9.40$8.80--
$60.00Jan 21$15.30$18.10$16.70$9.00 06/05$6.40–$17.15$15.30--
$60.00Jul 31$0.25$1.00$0.63--$0.30–$0.63$0.25146
$60.00Aug 7$1.05$1.75$1.40--$0.60–$1.40$1.0574
$60.00Aug 21$2.25$3.20$2.73--$1.42–$2.73$2.25104
$55.00Jul 31$2.50$4.60$3.55$0.21 07/21$0.23–$3.55$2.5035
$55.00Aug 21$4.60$5.70$5.15$0.40 07/21$0.28–$5.15$4.60557
$55.00Aug 28$5.00$5.80$5.40$0.80 07/17$0.45–$5.40$5.00--
$55.00Sep 18$6.30$7.50$6.90$0.54 07/23$0.57–$6.90$6.3020
$55.00Oct 16$7.50$9.00$8.25$1.10 07/23$0.93–$8.25$7.50--
$55.00Jan 15$10.90$12.60$11.75$2.35 07/22$2.28–$11.75$10.9030
$55.00Jan 21$18.90$21.00$19.95$6.50 06/25$7.35–$19.95$18.90--
$55.00Aug 7$3.30$4.40$3.85--$1.83–$3.85$3.3040
$54.00Jul 31$3.50$5.50$4.50--$1.53–$4.50$3.5032
$62.00Aug 7$0.60$1.15$0.88--$0.88–$0.88—$0.601
$53.00Jul 31$4.20$6.20$5.20$0.22 07/23$0.38–$5.20$4.2065
$53.00Aug 14$5.30$6.50$5.90--$5.90–$5.90—$5.305
$52.50Aug 21$6.20$8.30$7.25--$7.25–$7.25—$6.203
$52.00Jul 31$4.90$7.70$6.30$0.17 07/23$0.35–$6.30$4.9042
$51.00Jul 31$6.10$8.70$7.40$0.16 07/23$0.35–$7.40$6.1042
$51.00Aug 7$6.10$8.30$7.20$0.30 07/22$0.33–$7.20$6.10--
$51.00Aug 14$6.90$9.20$8.05$0.45 07/23$0.43–$8.05$6.90--
$51.00Aug 21$7.40$9.50$8.45$0.75 07/20$0.48–$8.45$7.40--
$51.00Aug 28$6.60$9.80$8.20$0.60 07/22$0.57–$8.20$6.60--
$65.00Oct 16$3.50$4.80$4.15$0.33 07/23$0.53–$4.15$3.50--
$65.00Jan 15$6.90$8.00$7.45$1.45 07/23$1.30–$7.45$6.90--
$65.00Jan 21$15.20$18.00$16.60$6.00 07/22$5.55–$16.60$15.20--
$65.00Jul 31$0.00$0.20$0.10--$0.10–$0.10—--7
$65.00Aug 7$0.15$0.65$0.40--$0.40–$0.40—$0.155
$65.00Aug 14$0.45$0.90$0.68--$0.68–$0.68—$0.453
$50.00Jul 31$7.10$9.70$8.40$0.21 07/23$0.35–$8.40$7.1081
$50.00Aug 7$7.10$9.30$8.20$0.87 07/17$0.40–$8.20$7.10--
$50.00Aug 14$6.90$9.60$8.25$0.60 07/23$0.53–$8.25$6.90--
$50.00Aug 21$8.00$9.70$8.85$1.35 07/16$0.63–$8.85$8.00289
$50.00Aug 28$8.50$10.60$9.55$0.64 07/22$0.63–$9.55$8.50--
$50.00Oct 16$10.30$12.00$11.15$1.70 07/23$1.48–$11.15$10.30136
$50.00Jan 15$13.30$15.20$14.25$4.40 07/20$3.20–$14.25$13.30--
$50.00Jan 21$19.30$23.50$21.40$7.38 06/18$8.50–$21.65$19.30--
$50.00Sep 18$9.40$10.70$10.05--$10.05–$10.05—$9.4025
$49.00Jul 31$8.10$10.60$9.35$0.90 07/16$0.38–$9.35$8.1032
$49.00Aug 7$8.00$10.80$9.40$0.35 07/23$0.40–$9.40$8.00--
$49.00Aug 14$8.10$10.40$9.25$0.85 07/21$0.53–$9.25$8.10--
$49.00Aug 28$9.00$11.50$10.25$0.77 07/23$0.73–$10.25$9.00--
$48.00Jul 31$8.80$11.60$10.20$0.35 07/23$0.35–$10.20$8.8059
$48.00Aug 7$8.90$11.70$10.30$1.08 07/16$0.50–$10.30$8.90--
$48.00Aug 14$9.10$11.40$10.25$2.20 07/07$0.60–$10.25$9.10--
$48.00Aug 21$9.80$12.00$10.90$0.76 07/23$0.68–$10.90$9.80--
$48.00Aug 28$9.20$12.40$10.80$1.05 07/23$0.83–$10.80$9.20--
$47.00Jul 31$9.80$12.60$11.20$0.42 07/23$0.48–$11.20$9.8085
$47.00Aug 7$9.90$12.20$11.05$1.30 07/16$0.55–$11.05$9.90--
$47.00Aug 14$10.00$12.10$11.05$1.90 07/10$0.68–$11.05$10.00--
$47.00Aug 28$10.70$13.20$11.95$1.10 07/23$0.93–$11.95$10.70--
$47.00Aug 21$10.20$12.50$11.35--$11.35–$11.35—$10.2027
$46.00Jul 31$10.80$13.60$12.20$0.60 07/23$0.53–$12.20$10.80118
$46.00Aug 7$10.90$13.70$12.30$2.15 07/07$0.55–$12.30$10.90--
$46.00Aug 14$10.90$13.20$12.05$0.84 07/22$0.78–$12.05$10.90--
$46.00Aug 21$11.50$13.20$12.35$1.35 07/23$1.02–$12.35$11.50--
$70.00Oct 16$2.20$3.50$2.85$0.19 07/23$0.30–$2.85$2.2071
$70.00Jan 15$5.40$7.10$6.25$1.03 07/23$0.93–$6.25$5.4013
$70.00Aug 21$0.25$0.90$0.57--$0.57–$0.57—$0.2510
$70.00Jan 21$13.60$16.60$15.10--$15.10–$15.10—$13.6059
$45.00Jul 31$11.80$14.10$12.95$0.88 07/23$0.57–$12.95$11.80--
$45.00Aug 7$11.80$14.70$13.25$1.72 06/29$0.70–$13.25$11.80--
$45.00Aug 14$11.90$14.40$13.15$2.54 07/10$1.05–$13.15$11.90--
$45.00Aug 21$12.00$14.90$13.45$1.50 07/23$1.13–$13.45$12.0085
$45.00Aug 28$12.30$15.10$13.70$1.22 07/22$1.20–$13.70$12.30--
$45.00Sep 18$12.80$15.20$14.00$1.95 07/23$1.78–$14.00$12.80--
$45.00Oct 16$13.70$16.10$14.90$2.95 07/23$2.40–$14.90$13.70528
$45.00Jan 15$16.60$18.00$17.30$5.90 07/20$4.35–$17.30$16.60--
$45.00Jan 21$23.30$25.00$24.15$10.01 07/23$9.90–$24.15$23.30103
$44.00Jul 31$12.80$15.60$14.20$1.25 07/09$0.73–$14.20$12.8015
$44.00Aug 7$12.90$15.70$14.30$2.40 07/17$0.73–$14.30$12.90--
$43.00Jul 31$13.80$16.60$15.20$1.35 07/23$0.85–$15.20$13.8065
$43.00Aug 21$14.00$16.40$15.20$1.60 07/23$1.33–$15.20$14.00--
$42.00Jul 31$14.80$17.60$16.20$1.45 07/23$1.05–$16.20$14.80--
$42.00Aug 7$14.80$17.60$16.20$2.70 07/16$1.13–$16.20$14.80--
$42.00Aug 14$14.80$17.70$16.25$1.90 07/23$1.58–$16.25$14.80--
$42.00Aug 21$14.90$17.70$16.30$3.30 07/20$1.70–$16.30$14.90--
$41.00Jul 31$15.80$18.60$17.20$1.80 07/23$1.42–$17.20$15.80--
$41.00Aug 7$15.80$18.60$17.20$1.55 07/22$1.48–$17.20$15.80--
$41.00Aug 14$15.70$18.70$17.20$4.00 07/17$1.85–$17.20$15.70--
$41.00Aug 21$15.90$18.70$17.30$3.00 07/23$2.00–$17.30$15.90--
$41.00Aug 28$16.00$18.80$17.40$2.50 07/23$2.45–$17.40$16.00--
$75.00Oct 16$1.45$2.50$1.98--$1.73–$1.98$1.4519
$75.00Jan 15$4.20$5.60$4.90--$4.30–$4.90$4.208
$75.00Aug 21$0.05$0.50$0.28--$0.28–$0.28—$0.0512
$40.00Jul 31$16.80$19.60$18.20$2.20 07/23$1.60–$18.20$16.8026
$40.00Aug 7$16.80$19.60$18.20$3.09 07/08$1.88–$18.20$16.80--
$40.00Aug 14$16.80$19.70$18.25$2.14 07/23$2.20–$18.25$16.80--
$40.00Aug 21$16.80$19.70$18.25$2.88 07/23$2.40–$18.25$16.8084
$40.00Aug 28$16.80$19.80$18.30$3.43 07/23$2.53–$18.30$16.80--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.00Jul 31$0.75$1.60$1.18--$1.18–$1.18—$0.757
$57.00Aug 7$1.70$2.30$2.00--$2.00–$2.00—$1.702
$57.00Aug 14$2.20$2.85$2.53--$2.53–$2.53—$2.205
$59.00Aug 7$2.75$3.50$3.13--$3.13–$3.13—$2.7512
$56.00Jul 31$0.05$1.00$0.53--$0.53–$1.05$0.05109
$56.00Aug 14$1.95$2.40$2.17--$2.17–$2.50$1.9571
$56.00Aug 7$1.30$1.75$1.53--$1.53–$1.53—$1.301
$56.00Aug 21$2.40$3.10$2.75--$2.75–$2.75—$2.406
$60.00Aug 7$3.30$4.10$3.70--$3.70–$3.70—$3.303
$55.00Aug 7$1.00$1.50$1.25--$1.25–$1.50$1.0019
$54.00Jul 31$0.15$0.90$0.53--$0.50–$0.53$0.1590
$53.00Jul 31$0.10$0.20$0.15--$0.15–$1.27$0.1065
$52.50Aug 7$0.35$0.70$0.52--$0.52–$0.52—$0.3537
$52.00Aug 14$0.50$1.10$0.80--$0.80–$1.23$0.5016
$51.00Aug 7$0.25$0.85$0.55--$0.55–$0.55—$0.257
$51.00Aug 28$1.25$1.55$1.40--$1.40–$1.40—$1.259
$50.00Oct 16$2.60$3.40$3.00$12.20 06/05$3.00–$13.45$3.00--
$50.00Jul 31$0.00$0.55$0.28--$0.13–$0.45--62
$50.00Sep 18$1.75$2.35$2.05--$2.05–$2.93$1.7590
$50.00Aug 28$0.95$1.35$1.15--$1.15–$1.15—$0.952
$49.00Aug 21$0.60$0.90$0.75--$0.75–$1.60$0.608
$48.00Aug 7$0.00$0.80$0.40--$0.40–$0.40—--17
$46.00Aug 14$0.05$0.95$0.50--$0.50–$0.50—$0.055
$45.00Jul 31$0.00$0.80$0.40$5.20 07/16$0.08–$7.65$0.40--
$45.00Oct 16$1.40$2.10$1.75$8.60 07/23$1.75–$9.50$1.75--
$45.00Jan 15$3.30$4.10$3.70--$3.70–$11.05$3.3077
$44.00Jul 31$0.00$0.50$0.25$4.70 07/17$0.08–$7.05$0.25--
$43.00Jul 31$0.00$0.80$0.40$4.00 07/16$0.05–$6.30$0.40--
$42.00Jul 31$0.00$0.80$0.40$3.50 07/17$0.38–$5.25$0.40--
$41.00Jul 31$0.00$0.80$0.40$3.50 07/21$0.03–$4.60$0.40--
$41.00Aug 14$0.00$0.95$0.48$3.30 07/17$0.20–$5.10$0.48--
$40.00Jul 31$0.00$0.80$0.40$3.10 07/23$0.03–$3.80$0.40--
$40.00Aug 7$0.00$0.85$0.43$3.93 07/22$0.10–$4.05$0.43--
$40.00Aug 21$0.00$0.45$0.23$2.95 07/20$0.20–$4.65$0.2342
$40.00Sep 18$0.35$1.15$0.75$4.20 07/21$0.53–$5.40$0.75--
$40.00Oct 16$0.70$1.40$1.05$5.00 07/23$1.05–$6.00$1.05--
$40.00Jan 15$2.05$3.10$2.58$5.70 06/02$2.58–$7.80$2.58--
$40.00Jan 21$6.30$8.40$7.35$10.81 07/20$7.20–$11.85$7.35--
$39.00Jul 31$0.00$0.80$0.40$1.89 07/17$0.03–$3.20$0.40--
$39.00Aug 21$0.00$0.95$0.48$3.33 07/23$0.28–$4.00$0.48--
$38.50Jul 31$0.00$0.80$0.40$2.00 07/16$0.20–$2.98$0.40--
$38.50Aug 7$0.00$0.80$0.40$3.10 07/23$0.03–$3.38$0.40--
$38.50Aug 21$0.00$0.95$0.48$3.05 07/23$0.38–$3.75$0.48--
$38.00Jul 31$0.00$0.80$0.40$1.80 07/16$0.03–$2.63$0.40--
$38.00Aug 7$0.00$0.80$0.40$1.90 07/10$0.15–$2.83$0.40--
$38.00Aug 21$0.00$0.95$0.48$2.55 07/21$0.35–$3.45$0.48--
$38.00Aug 28$0.00$1.00$0.50$3.61 07/23$0.20–$3.75$0.50--
$37.50Jul 31$0.00$0.80$0.40$2.10 07/23$0.05–$2.35$0.40--
$37.50Aug 21$0.00$0.90$0.45$2.40 07/21$0.30–$3.33$0.45--
$37.00Jul 31$0.00$0.80$0.40$2.24 07/23$0.03–$2.15$0.40--
$37.00Aug 7$0.00$0.80$0.40$1.20 07/13$0.05–$2.42$0.40--
$37.00Aug 21$0.00$0.90$0.45$2.40 07/22$0.33–$2.93$0.45--
$36.00Jul 31$0.00$0.80$0.40$1.20 07/21$0.03–$1.70$0.40--
$36.00Aug 21$0.00$0.90$0.45$2.38 07/22$0.18–$2.42$0.45--
$35.00Jul 31$0.00$0.70$0.35$1.25 07/23$0.03–$1.33$0.35--
$35.00Aug 7$0.00$0.80$0.40$1.10 07/16$0.05–$1.75$0.40--
$35.00Aug 21$0.00$0.85$0.43$2.00 07/23$0.08–$2.10$0.43--
$35.00Oct 16$0.05$1.20$0.63$2.70 07/23$0.63–$3.50$0.63--
$35.00Jan 15$1.20$2.10$1.65$4.60 07/14$1.63–$5.05$1.65--
$35.00Jan 21$4.60$6.40$5.50$9.60 06/26$5.30–$9.05$5.50--
$34.00Jul 31$0.00$0.15$0.08$0.70 07/23$0.03–$1.02$0.08--
$34.00Aug 7$0.00$0.80$0.40$0.95 07/21$0.05–$1.27$0.40--
$33.00Jul 31$0.00$0.80$0.40$0.50 07/23$0.03–$0.78$0.40--
$33.00Aug 7$0.00$0.80$0.40$0.88 07/23$0.15–$1.10$0.40--
$33.00Aug 14$0.00$0.75$0.38$0.85 07/23$0.10–$2.00$0.38--
$32.00Jul 31$0.00$0.80$0.40$0.37 07/23$0.03–$0.63$0.37--
$32.00Aug 7$0.00$0.25$0.13$0.53 07/23$0.13–$0.90$0.138
$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$0.85$0.43$0.90 07/20$0.43–$1.80$0.43--
$31.00Jul 31$0.00$0.15$0.08$0.25 07/23$0.03–$0.50$0.0864
$31.00Aug 7$0.00$0.20$0.10$0.38 07/23$0.10–$0.78$0.1011
$31.00Aug 14$0.00$0.80$0.40$0.50 07/23$0.38–$1.68$0.40--
$31.00Aug 28$0.00$0.85$0.43$0.80 07/20$0.43–$1.50$0.43--
$30.00Jul 31$0.00$0.05$0.03$0.25 07/23$0.03–$0.48$0.0371
$30.00Aug 7$0.00$0.80$0.40$0.35 07/23$0.38–$0.57$0.35--
$30.00Aug 14$0.00$0.80$0.40$0.36 07/23$0.38–$1.33$0.36--
$30.00Aug 21$0.00$0.80$0.40$0.50 07/23$0.03–$0.85$0.40--
$30.00Aug 28$0.00$0.85$0.43$0.80 07/22$0.38–$1.40$0.43--
$30.00Sep 18$0.00$0.90$0.45$0.85 07/21$0.15–$1.15$0.45--
$30.00Oct 16$0.00$0.95$0.48$1.62 07/23$0.33–$1.67$0.48--
$30.00Jan 15$0.45$1.65$1.05$2.70 07/23$0.90–$3.03$1.05--
$30.00Jan 21$3.20$5.30$4.25$6.11 07/20$4.10–$7.25$4.25--
$29.00Jul 31$0.00$0.80$0.40$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$0.80$0.40$0.25 07/23$0.25–$1.30$0.25--
$29.00Aug 28$0.00$0.80$0.40$0.72 07/22$0.38–$1.33$0.40--
$28.00Jul 31$0.00$0.20$0.10$0.18 07/23$0.10–$1.10$0.10--

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 682
Total Puts 1,231
Put/Call Ratio 1.80
Net Difference -549

Prior's Put/Call Breakdown

Total Calls 1,372
Total Puts 865
Put/Call Ratio 0.63
Net Difference 507

Prior 7-Day Put/Call Summary

Total Calls 6,020
Total Puts 5,494
Average Put/Call Ratio 0.80
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