Tour v473
RNG
RINGCENTRAL INC A
$53.48 -7.12%
$53.30 (-0.34%)🌙
as of 07/30 07:26 PM
(7/29 19:05) ◀
|
Thursday, July 30, 2026 (7:26pm)
January 2026
|
▶ (7/31 19:05)
◀ 7/30 19:26 ▶

Option Volume

Detail
ℹ
Current (07/30) 1,809
Calls: 516 (29%)
Puts: 1,293 (71%)
Prior (07/29) 1,913
Calls: 682 (36%)
Puts: 1,231 (64%)
Current vs Prior -5.44%
Calls: -24.34% (Calls)
Puts: +5.04% (Puts)
Prior 7-Day Total 12,828
Calls: 6,364 (50%)
Puts: 6,464 (50%)
Prior 7-Day Average 2,138
Calls: 909 (50%)
Puts: 923 (50%)
Current vs Prior 7-Day Avg -15.39%
Calls: -43.24%
Puts: +40.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $558.9K
Calls: $239.8K (43%)
Puts: $319.1K (57%)
Prior (07/29) $901.8K
Calls: $347.7K (39%)
Puts: $554.1K (61%)
Current vs Prior -38.02%
Calls: -31.03%
Puts: -42.41%
Prior 7-Day Total $3.58M
Calls: $2.10M (59%)
Puts: $1.48M (41%)
Prior 7-Day Average $596.7K
Calls: $300.3K (59%)
Puts: $211.2K (41%)
Current vs Prior 7-Day Avg -6.34%
Calls: -20.16%
Puts: +51.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 2.51
Prior (07/29) 1.80
Current vs Prior +38.83%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +165.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 4,080
Calls: 2,653 (65%)
Puts: 1,427 (35%)
Prior (07/29) 5,032
Calls: 4,116 (82%)
Puts: 916 (18%)
Current vs Prior -18.92%
Prior 7-Day Total 50,105
Calls: 26,250 (52%)
Puts: 23,855 (48%)
Prior 7-Day Average 7,157
Calls: 3,750 (52%)
Puts: 3,407 (48%)
Current vs Prior 7-Day Avg -43.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.97% | 8.43%13.09% | 18.42%
Prior 6.10% | 9.17%13.46% | 18.84%
Current vs Prior -18.41% | -8.03%-2.75% | -2.26%
Prior 7-Day Avg 9.32% | 11.76%15.84% | 20.25%
Current vs 7-Day Avg -46.63% | -28.29%-17.37% | -9.04%
Prior 7-Day Eod 6.10% | 9.17%13.46% | 18.84%
Current vs 7-Day Eod -18.41% | -8.03%-2.75% | -2.26%
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 35.20% | 45.68%
Calls: 37.84% | 44.57%
Puts: 32.57% | 46.78%
Current vs 7-Day Avg +9.11% | +70.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.51 - heavy put buying. P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (2,653 calls vs 1,427 puts) suggests bullish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 39 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 317.108.80$7.9521.4%10.98--
$49.00Jul 314.205.60$4.9028.6%30.9237
$48.00Jul 315.207.40$6.3034.9%10.90--
$51.00Jul 312.603.40$3.0026.7%10.8740
$47.00Aug 216.908.60$7.7521.9%30.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 312.754.00$3.3837.0%211.006
$59.00Jul 314.106.00$5.0537.6%11.002
$58.00Jul 313.205.10$4.1545.8%30.9510
$56.00Jul 311.953.00$2.4842.3%1200.86125
$60.00Aug 76.007.10$6.5516.8%120.8512

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 1.4K, top 180)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 282.903.70$3.3024.2%480.511
$57.00Jul 310.050.20$0.13115.4%320.11--
$60.00Aug 211.001.30$1.1526.1%320.25120
$53.00Aug 72.152.60$2.3818.9%200.5710
$55.00Aug 71.351.80$1.5828.5%200.4237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.103.60$3.3514.9%1800.49--
$52.00Jul 310.200.60$0.40100.0%1470.24114
$52.50Aug 71.301.65$1.4823.6%1350.3938
$56.00Jul 311.953.00$2.4842.3%1200.86125
$53.00Jul 310.550.75$0.6530.8%710.3764

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 61.3%, max 198.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Jul 31Aug 21190.7%64.0%198.0%2--
$60.00Jul 31Aug 21163.3%62.1%162.8%36266
$58.00Jul 31Aug 7125.1%66.2%88.9%1141
$55.00Jul 31Aug 28112.5%61.7%82.2%12--
$51.00Jul 31Aug 21101.5%61.9%64.1%448
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.00Jul 31Aug 7139.5%66.1%111.0%15115
$58.00Jul 31Aug 28125.1%59.8%109.2%513
$59.00Jul 31Aug 14121.8%63.7%91.3%22
$55.00Jul 31Aug 28112.5%61.7%82.2%2436
$52.00Jul 31Aug 14101.1%57.7%75.1%162145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 15.67, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$61.00Aug 7$0.12$1.88$0.1215.67$59.12
$60.00$63.00Aug 21$0.42$2.58$0.426.14$60.42
$56.00$57.00Jul 31$0.17$0.83$0.174.88$56.17
$57.00$58.00Aug 7$0.20$0.80$0.204.00$57.20
$54.00$55.00Aug 7$0.22$0.78$0.223.55$54.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 7$0.10$0.90$0.109.00$46.90
$49.00$47.00Aug 7$0.25$1.75$0.257.00$48.75
$47.00$44.00Aug 28$0.38$2.62$0.386.89$46.62
$50.00$49.00Aug 7$0.17$0.83$0.174.88$49.83
$50.00$46.00Aug 14$0.74$3.26$0.744.41$49.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$48.00Jul 31$1.65$1.65$0.354.71$47.65
$47.00$48.00Aug 21$0.80$0.80$0.204.00$47.80
$48.00$50.00Aug 21$1.60$1.60$0.404.00$49.60
$53.00$54.00Jul 31$0.78$0.78$0.223.55$53.78
$51.00$53.00Jul 31$1.52$1.52$0.483.17$52.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 31$0.90$0.90$0.109.00$56.10
$59.00$58.00Jul 31$0.90$0.90$0.109.00$58.10
$58.00$57.00Aug 7$0.90$0.90$0.109.00$57.10
$58.00$55.00Aug 28$2.50$2.50$0.505.00$55.50
$56.00$55.00Aug 7$0.80$0.80$0.204.00$55.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.75, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 31Aug 7$0.45125.1%66.2%
$60.00Jul 31Aug 14$0.53163.3%63.9%
$48.00Jul 31Aug 21$0.65190.7%64.0%
$57.00Jul 31Aug 7$0.7290.8%65.4%
$55.00Jul 31Aug 7$0.85112.5%68.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 7Aug 14$0.0893.3%73.1%
$45.00Aug 7Aug 14$0.2582.7%73.4%
$44.00Aug 7Aug 14$0.3282.2%80.3%
$49.00Jul 31Aug 7$0.33139.5%66.1%
$46.00Aug 7Aug 14$0.4066.9%69.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 3.52% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 31$0.70$1.18$1.88$52.12$55.883.52%
$53.00Jul 31$1.48$0.65$2.13$50.87$55.133.98%
$55.00Jul 31$0.73$1.83$2.56$52.44$57.564.79%
$56.00Jul 31$0.30$2.48$2.78$53.22$58.785.20%
$51.00Jul 31$3.00$0.20$3.20$47.80$54.205.98%
$57.00Jul 31$0.13$3.38$3.51$53.49$60.516.56%
$54.00Aug 7$1.80$2.13$3.93$50.07$57.937.35%
$53.00Aug 7$2.38$1.70$4.08$48.92$57.087.63%
$52.50Aug 7$2.63$1.48$4.11$48.39$56.617.69%
$52.00Aug 7$2.90$1.30$4.20$47.80$56.207.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.52% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$49.00Jul 31$0.13$0.15$0.28$48.72$57.28
$57.00$51.00Jul 31$0.13$0.20$0.33$50.67$57.33
$58.00$49.00Jul 31$0.20$0.15$0.35$48.65$58.35
$58.00$51.00Jul 31$0.20$0.20$0.40$50.60$58.40
$56.00$49.00Jul 31$0.30$0.15$0.45$48.55$56.45
$56.00$51.00Jul 31$0.30$0.20$0.50$50.50$56.50
$57.00$52.00Jul 31$0.13$0.40$0.53$51.47$57.53
$58.00$52.00Jul 31$0.20$0.40$0.60$51.40$58.60
$56.00$52.00Jul 31$0.30$0.40$0.70$51.30$56.70
$57.00$53.00Jul 31$0.13$0.65$0.78$52.22$57.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.00, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 14$0.90$0.109.00$52.10$55.90
54/5556/57Jul 31$0.82$0.184.56$54.18$56.82
54/5558/59Aug 7$0.82$0.184.56$54.18$58.82
50/5153/54Aug 7$0.81$0.194.26$50.19$53.81
48/5051/53Aug 21$1.55$0.453.44$48.45$52.55
54/5557/58Aug 7$0.77$0.233.35$54.23$57.77
52/5253/54Aug 7$0.76$0.243.17$51.74$53.76
46/5051/55Aug 14$3.01$0.993.04$46.99$54.01
49/5053/54Aug 7$0.75$0.253.00$49.25$53.75
53/5456/57Jul 31$0.70$0.302.33$53.30$56.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$60.00$63.00Aug 21$0.43$2.575.98
$49.00$51.00$53.00Jul 31$0.38$1.624.26
$56.00$57.00$58.00Jul 31$0.24$0.763.17
$55.00$56.00$57.00Jul 31$0.26$0.742.85
$53.00$54.00$55.00Aug 7$0.36$0.641.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Jul 31$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 7$0.06$0.9415.67
$44.00$45.00$46.00Aug 14$0.08$0.9211.50
$43.00$44.00$45.00Aug 7$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. 41 found (best net $-0.15, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$60.001:2Aug 21-$0.30$2.70
$60.00$63.001:2Aug 21-$0.31$2.69
$55.00$57.001:2Aug 7-$0.12$1.88
$59.00$61.001:2Aug 7-$0.16$1.84
$58.00$60.001:2Jul 31-$0.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$50.001:2Aug 28-$0.15$3.85
$50.00$47.001:2Aug 28-$0.26$2.74
$47.00$44.001:2Aug 28-$0.37$2.63
$56.00$53.001:2Aug 14-$0.75$2.25
$51.00$49.001:2Jul 31-$0.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 5.42%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$2.900.511.0%5.42%6.39%481
$54.00Aug 21$2.850.511.0%5.33%6.30%224
$55.00Aug 28$2.850.472.8%5.33%8.17%2--
$55.00Aug 21$2.450.472.8%4.58%7.42%7554
$56.00Aug 28$2.400.434.7%4.49%9.20%4--
$55.00Aug 14$1.900.432.8%3.55%6.39%1314
$57.00Aug 21$1.700.386.6%3.18%9.76%2--
$54.00Aug 7$1.500.491.0%2.80%3.78%122
$56.00Aug 14$1.500.384.7%2.80%7.52%1--
$55.00Aug 7$1.350.422.8%2.52%5.37%2037

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. 199 contracts (avg 654 vol/day, 130 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 $20.10/$21.30) — try a limit near $20.10. Also watch the $45.00 10-16 call last traded $2.95 on 07/23 (now $10.80/$11.70) — try a limit near $10.80; the $50.00 01-15 call last traded $4.40 on 07/20 (now $10.80/$11.80) — try a limit near $10.80. Most tradeable put: the $50.00 10-16 put last traded $12.20 on 06/05 (now $3.70/$4.20) — try a limit near $3.95.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$53.00Jul 31$1.00$1.95$1.48$0.22 07/23$0.38–$5.20$1.00--
$53.00Aug 7$2.15$2.60$2.38--$2.38–$2.38—$2.1510
$54.00Jul 31$0.50$0.90$0.70--$0.70–$4.50$0.5032
$54.00Aug 7$1.50$2.10$1.80--$1.80–$1.80—$1.502
$54.00Aug 21$2.85$3.50$3.18--$3.18–$3.18—$2.8524
$54.00Aug 28$2.90$3.70$3.30--$3.30–$3.30—$2.901
$52.00Jul 31$1.75$3.70$2.73$0.17 07/23$0.35–$6.30$1.75--
$52.00Aug 7$2.60$3.20$2.90--$2.90–$2.90—$2.60100
$55.00Jul 31$0.15$1.30$0.73$0.21 07/21$0.23–$3.55$0.21--
$55.00Aug 21$2.45$2.85$2.65$0.40 07/21$0.28–$5.15$2.45554
$55.00Aug 28$2.85$3.30$3.08$0.80 07/17$0.45–$5.40$2.85--
$55.00Sep 18$4.10$4.80$4.45$0.54 07/23$0.57–$6.90$4.10--
$55.00Oct 16$5.30$6.30$5.80$1.10 07/23$0.93–$8.25$5.30--
$55.00Jan 15$8.30$9.90$9.10$2.35 07/22$2.28–$11.75$8.30--
$55.00Jan 21$15.90$18.30$17.10$6.50 06/25$7.35–$19.95$15.90--
$55.00Aug 7$1.35$1.80$1.58--$1.58–$3.85$1.3537
$55.00Aug 14$1.90$2.15$2.03--$2.03–$2.03—$1.9014
$51.00Jul 31$2.60$3.40$3.00$0.16 07/23$0.35–$7.40$2.6040
$51.00Aug 7$3.20$4.10$3.65$0.30 07/22$0.33–$7.20$3.20--
$51.00Aug 14$3.80$4.80$4.30$0.45 07/23$0.43–$8.05$3.802
$51.00Aug 21$4.30$5.10$4.70$0.75 07/20$0.48–$8.45$4.308
$51.00Aug 28$4.90$5.70$5.30$0.60 07/22$0.57–$8.20$4.90--
$56.00Jul 31$0.10$0.50$0.30--$0.30–$0.30—$0.1051
$50.00Jul 31$3.20$4.70$3.95$0.21 07/23$0.35–$8.40$3.20--
$50.00Aug 7$3.80$5.10$4.45$0.87 07/17$0.40–$8.20$3.80--
$50.00Aug 14$4.50$5.30$4.90$0.60 07/23$0.53–$8.25$4.50--
$50.00Aug 21$4.90$5.80$5.35$1.35 07/16$0.63–$8.85$4.90--
$50.00Aug 28$5.50$6.30$5.90$0.64 07/22$0.63–$9.55$5.50--
$50.00Oct 16$7.70$8.70$8.20$1.70 07/23$1.48–$11.15$7.70--
$50.00Jan 15$10.80$11.80$11.30$4.40 07/20$3.20–$14.25$10.80149
$50.00Jan 21$18.10$21.00$19.55$7.38 06/18$8.50–$21.65$18.10--
$50.00Sep 18$6.60$7.40$7.00--$7.00–$10.05$6.6022
$57.00Aug 7$0.70$1.00$0.85--$0.85–$2.73$0.7014
$49.00Jul 31$4.20$5.60$4.90$0.90 07/16$0.38–$9.35$4.2037
$49.00Aug 7$4.60$6.20$5.40$0.35 07/23$0.40–$9.40$4.60--
$49.00Aug 14$5.00$6.60$5.80$0.85 07/21$0.53–$9.25$5.00--
$49.00Aug 28$5.90$7.60$6.75$0.77 07/23$0.73–$10.25$5.90--
$58.00Jul 31$0.00$0.40$0.20--$0.20–$1.53--31
$58.00Aug 7$0.50$0.80$0.65--$0.65–$2.23$0.5010
$48.00Jul 31$5.20$7.40$6.30$0.35 07/23$0.35–$10.20$5.20--
$48.00Aug 7$5.40$7.00$6.20$1.08 07/16$0.50–$10.30$5.40--
$48.00Aug 14$5.20$7.50$6.35$2.20 07/07$0.60–$10.25$5.20--
$48.00Aug 21$6.30$7.60$6.95$0.76 07/23$0.68–$10.90$6.30--
$48.00Aug 28$6.50$8.20$7.35$1.05 07/23$0.83–$10.80$6.50--
$59.00Aug 7$0.20$0.60$0.40--$0.40–$0.40—$0.2017
$47.00Jul 31$5.90$8.40$7.15$0.42 07/23$0.48–$11.20$5.90--
$47.00Aug 7$6.30$8.00$7.15$1.30 07/16$0.55–$11.05$6.30--
$47.00Aug 14$6.60$8.30$7.45$1.90 07/10$0.68–$11.05$6.60--
$47.00Aug 28$7.20$9.00$8.10$1.10 07/23$0.93–$11.95$7.20--
$60.00Sep 18$2.35$2.85$2.60$0.40 07/23$0.50–$4.55$2.3597
$60.00Oct 16$3.50$4.00$3.75$0.70 07/23$0.73–$5.95$3.50306
$60.00Jan 15$6.40$8.00$7.20$2.35 06/29$1.75–$9.40$6.40--
$60.00Jan 21$13.10$16.60$14.85$9.00 06/05$6.40–$17.15$13.10--
$60.00Jul 31$0.00$0.40$0.20--$0.20–$0.63--146
$60.00Aug 21$1.00$1.30$1.15--$1.15–$2.73$1.00120
$46.00Jul 31$7.10$8.80$7.95$0.60 07/23$0.53–$12.20$7.10--
$46.00Aug 7$7.20$9.00$8.10$2.15 07/07$0.55–$12.30$7.20--
$46.00Aug 14$7.50$9.10$8.30$0.84 07/22$0.78–$12.05$7.50--
$46.00Aug 21$7.70$9.40$8.55$1.35 07/23$1.02–$12.35$7.70--
$45.00Jul 31$8.20$9.70$8.95$0.88 07/23$0.57–$12.95$8.20--
$45.00Aug 7$8.40$10.50$9.45$1.72 06/29$0.70–$13.25$8.40--
$45.00Aug 14$8.40$10.10$9.25$2.54 07/10$1.05–$13.15$8.40--
$45.00Aug 21$8.50$10.30$9.40$1.50 07/23$1.13–$13.45$8.50--
$45.00Aug 28$8.90$10.60$9.75$1.22 07/22$1.20–$13.70$8.90--
$45.00Sep 18$9.70$11.10$10.40$1.95 07/23$1.78–$14.00$9.7020
$45.00Oct 16$10.80$11.70$11.25$2.95 07/23$2.40–$14.90$10.80528
$45.00Jan 15$13.40$14.20$13.80$5.90 07/20$4.35–$17.30$13.40--
$45.00Jan 21$20.10$21.30$20.70$10.01 07/23$9.90–$24.15$20.10103
$44.00Jul 31$9.20$10.70$9.95$1.25 07/09$0.73–$14.20$9.20--
$44.00Aug 7$9.10$11.40$10.25$2.40 07/17$0.73–$14.30$9.10--
$43.00Jul 31$10.10$11.70$10.90$1.35 07/23$0.85–$15.20$10.10--
$43.00Aug 21$10.40$12.10$11.25$1.60 07/23$1.33–$15.20$10.40--
$42.00Jul 31$11.00$12.70$11.85$1.45 07/23$1.05–$16.20$11.00--
$42.00Aug 7$11.00$13.40$12.20$2.70 07/16$1.13–$16.20$11.00--
$42.00Aug 14$11.10$13.30$12.20$1.90 07/23$1.58–$16.25$11.10--
$42.00Aug 21$11.30$13.40$12.35$3.30 07/20$1.70–$16.30$11.30--
$65.00Oct 16$2.20$2.85$2.53$0.33 07/23$0.53–$4.15$2.20--
$65.00Jan 15$5.00$6.50$5.75$1.45 07/23$1.30–$7.45$5.00--
$65.00Jan 21$11.00$16.00$13.50$6.00 07/22$5.55–$16.60$11.00--
$65.00Aug 7$0.00$0.30$0.15--$0.15–$0.40--24
$65.00Sep 18$1.25$1.95$1.60--$1.60–$1.60—$1.2530
$41.00Jul 31$12.20$13.60$12.90$1.80 07/23$1.42–$17.20$12.20--
$41.00Aug 7$11.90$14.40$13.15$1.55 07/22$1.48–$17.20$11.90--
$41.00Aug 14$11.70$14.20$12.95$4.00 07/17$1.85–$17.20$11.70--
$41.00Aug 21$12.20$14.10$13.15$3.00 07/23$2.00–$17.30$12.20--
$41.00Aug 28$11.50$15.00$13.25$2.50 07/23$2.45–$17.40$11.50--
$40.00Jul 31$13.20$14.60$13.90$2.20 07/23$1.60–$18.20$13.20--
$40.00Aug 7$12.90$15.40$14.15$3.09 07/08$1.88–$18.20$12.90--
$40.00Aug 14$12.90$15.50$14.20$2.14 07/23$2.20–$18.25$12.90--
$40.00Aug 21$13.20$15.60$14.40$2.88 07/23$2.40–$18.25$13.2083
$40.00Aug 28$13.20$15.70$14.45$3.43 07/23$2.53–$18.30$13.20--
$38.50Jul 31$14.60$16.10$15.35--$15.35–$15.35—$14.605
$38.00Jul 31$15.30$16.50$15.90--$15.90–$15.90—$15.305
$70.00Oct 16$1.40$2.15$1.78$0.19 07/23$0.30–$2.85$1.40--
$70.00Jan 15$3.70$5.30$4.50$1.03 07/23$0.93–$6.25$3.70--
$70.00Aug 28$0.25$0.50$0.38--$0.38–$0.38—$0.257
$33.00Jul 31$20.20$21.50$20.85--$20.85–$20.85—$20.205
$32.00Jul 31$21.10$22.60$21.85--$21.85–$21.85—$21.102
$20.00Jan 15$33.00$35.50$34.25--$34.25–$34.25—$33.0017
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$53.00Jul 31$0.55$0.75$0.65--$0.15–$1.27$0.5564
$53.00Aug 7$1.50$1.90$1.70--$1.70–$1.70—$1.5054
$53.00Aug 14$2.15$2.55$2.35--$2.35–$2.35—$2.1526
$52.50Aug 7$1.30$1.65$1.48--$0.52–$1.48$1.3038
$52.50Aug 21$2.35$2.95$2.65--$2.65–$2.65—$2.3534
$52.00Aug 14$1.60$2.05$1.83--$0.80–$1.83$1.6031
$52.00Jul 31$0.20$0.60$0.40--$0.40–$0.40—$0.20114
$55.00Jul 31$1.25$2.40$1.83--$1.83–$1.83—$1.2529
$55.00Aug 28$3.50$4.70$4.10--$4.10–$4.10—$3.507
$55.00Sep 18$5.10$5.70$5.40--$5.40–$5.40—$5.1023
$55.00Oct 16$6.10$7.00$6.55--$6.55–$6.55—$6.1022
$56.00Jul 31$1.95$3.00$2.48--$0.53–$2.48$1.95125
$56.00Aug 14$3.60$4.30$3.95--$2.17–$3.95$3.6086
$56.00Aug 21$4.20$4.80$4.50--$2.75–$4.50$4.208
$50.00Oct 16$3.70$4.20$3.95$12.20 06/05$3.00–$13.45$3.9553
$50.00Sep 18$2.75$3.20$2.98--$2.05–$2.98$2.7569
$50.00Aug 28$1.85$2.15$2.00--$1.15–$2.00$1.855
$50.00Aug 7$0.45$0.85$0.65--$0.65–$0.65—$0.4538
$50.00Aug 14$1.05$1.50$1.27--$1.27–$1.27—$1.0538
$50.00Aug 21$1.50$1.75$1.63--$1.63–$1.63—$1.5023
$57.00Jul 31$2.75$4.00$3.38--$1.18–$3.38$2.756
$57.00Aug 7$3.70$4.60$4.15--$2.00–$4.15$3.703
$49.00Jul 31$0.00$0.30$0.15--$0.15–$0.15—--50
$49.00Aug 7$0.25$0.70$0.48--$0.48–$0.48—$0.2565
$58.00Jul 31$3.20$5.10$4.15--$4.15–$4.15—$3.2010
$58.00Aug 28$6.00$7.20$6.60--$6.60–$6.60—$6.003
$59.00Aug 7$5.20$6.50$5.85--$3.13–$5.85$5.2054
$59.00Jul 31$4.10$6.00$5.05--$5.05–$5.05—$4.102
$47.00Aug 7$0.05$0.40$0.23--$0.23–$0.23—$0.0545
$60.00Aug 7$6.00$7.10$6.55--$3.70–$6.55$6.0012
$60.00Aug 14$6.40$7.70$7.05--$7.05–$7.05—$6.401
$60.00Aug 21$6.80$7.80$7.30--$7.30–$7.30—$6.8011
$60.00Sep 18$8.30$9.00$8.65--$8.65–$8.65—$8.305
$46.00Aug 7$0.00$0.25$0.13--$0.13–$0.13—--81
$45.00Jul 31$0.00$0.05$0.03$5.20 07/16$0.03–$7.65$0.03--
$45.00Oct 16$2.05$2.50$2.28$8.60 07/23$1.75–$9.50$2.28--
$45.00Aug 7$0.00$0.40$0.20--$0.20–$0.20—--21
$44.00Jul 31$0.00$0.05$0.03$4.70 07/17$0.03–$7.05$0.03--
$44.00Aug 7$0.00$0.25$0.13--$0.13–$0.13—--2
$44.00Aug 28$0.35$1.15$0.75--$0.75–$0.75—$0.352
$43.00Jul 31$0.00$0.05$0.03$4.00 07/16$0.03–$6.30$0.03--
$43.00Aug 7$0.00$0.30$0.15--$0.15–$0.15—--2
$43.00Aug 28$0.25$0.75$0.50--$0.50–$0.50—$0.252
$42.00Jul 31$0.00$0.75$0.38$3.50 07/17$0.38–$5.25$0.38--
$41.00Jul 31$0.00$0.25$0.13$3.50 07/21$0.03–$4.60$0.13--
$41.00Aug 14$0.00$0.75$0.38$3.30 07/17$0.20–$5.10$0.38--
$41.00Sep 4$0.05$1.00$0.53--$0.53–$0.53—$0.053
$40.00Jul 31$0.00$0.20$0.10$3.10 07/23$0.03–$3.80$0.10--
$40.00Aug 7$0.00$0.30$0.15$3.93 07/22$0.10–$4.05$0.1532
$40.00Aug 21$0.00$0.25$0.13$2.95 07/20$0.13–$4.65$0.1341
$40.00Sep 18$0.55$0.80$0.68$4.20 07/21$0.53–$5.40$0.68--
$40.00Oct 16$1.00$1.35$1.18$5.00 07/23$1.05–$6.00$1.18--
$40.00Jan 15$2.65$3.30$2.97$5.70 06/02$2.58–$7.80$2.97--
$40.00Jan 21$7.00$8.00$7.50$10.81 07/20$7.20–$11.85$7.50--
$39.00Jul 31$0.00$0.75$0.38$1.89 07/17$0.03–$3.20$0.38--
$39.00Aug 21$0.00$0.45$0.23$3.33 07/23$0.23–$4.00$0.23--
$39.00Aug 7$0.00$0.10$0.05--$0.05–$0.05—--2
$38.50Jul 31$0.00$0.20$0.10$2.00 07/16$0.10–$2.98$0.10--
$38.50Aug 7$0.00$0.75$0.38$3.10 07/23$0.03–$3.38$0.38--
$38.50Aug 21$0.00$0.95$0.48$3.05 07/23$0.38–$3.75$0.48--
$38.00Jul 31$0.00$0.20$0.10$1.80 07/16$0.03–$2.63$0.10--
$38.00Aug 7$0.00$0.75$0.38$1.90 07/10$0.15–$2.83$0.38--
$38.00Aug 21$0.05$0.30$0.18$2.55 07/21$0.18–$3.45$0.1819
$38.00Aug 28$0.00$0.90$0.45$3.61 07/23$0.20–$3.75$0.45--
$37.50Jul 31$0.00$0.20$0.10$2.10 07/23$0.05–$2.35$0.10--
$37.50Aug 21$0.00$0.30$0.15$2.40 07/21$0.15–$3.33$0.157
$37.00Jul 31$0.00$0.20$0.10$2.24 07/23$0.03–$2.15$0.10--
$37.00Aug 7$0.00$0.05$0.03$1.20 07/13$0.03–$2.42$0.03--
$37.00Aug 21$0.00$0.55$0.28$2.40 07/22$0.28–$2.93$0.28--
$37.00Sep 4$0.05$0.90$0.48--$0.48–$0.48—$0.059
$36.00Jul 31$0.00$0.20$0.10$1.20 07/21$0.03–$1.70$0.10--
$36.00Aug 21$0.00$0.25$0.13$2.38 07/22$0.13–$2.42$0.13--
$35.00Jul 31$0.00$0.20$0.10$1.25 07/23$0.03–$1.33$0.10--
$35.00Aug 7$0.00$0.05$0.03$1.10 07/16$0.03–$1.75$0.03--
$35.00Aug 21$0.00$0.30$0.15$2.00 07/23$0.08–$2.10$0.1520
$35.00Oct 16$0.25$0.75$0.50$2.70 07/23$0.50–$3.50$0.50--
$35.00Jan 15$1.50$2.00$1.75$4.60 07/14$1.63–$5.05$1.75--
$35.00Jan 21$5.00$6.20$5.60$9.60 06/26$5.30–$9.05$5.60--
$35.00Aug 28$0.05$0.90$0.48--$0.48–$0.48—$0.053
$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–$1.27$0.38--
$34.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--5
$34.00Aug 28$0.00$0.70$0.35--$0.35–$0.35—--2
$33.00Jul 31$0.00$0.75$0.38$0.50 07/23$0.03–$0.78$0.38--
$33.00Aug 7$0.00$0.75$0.38$0.88 07/23$0.15–$1.10$0.38--
$33.00Aug 14$0.00$0.75$0.38$0.85 07/23$0.10–$2.00$0.38--
$32.00Jul 31$0.00$0.30$0.15$0.37 07/23$0.03–$0.63$0.15--
$32.00Aug 7$0.00$0.75$0.38$0.53 07/23$0.13–$0.90$0.38--
$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$0.75$0.38$0.90 07/20$0.38–$1.80$0.38--
$75.00Aug 28$19.80$22.50$21.15--$21.15–$21.15—$19.8020
$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–$0.78$0.10--
$31.00Aug 14$0.00$0.75$0.38$0.50 07/23$0.38–$1.68$0.38--
$31.00Aug 28$0.00$0.75$0.38$0.80 07/20$0.38–$1.50$0.38--
$30.00Jul 31$0.00$1.05$0.53$0.25 07/23$0.03–$0.53$0.25--
$30.00Aug 7$0.00$0.75$0.38$0.35 07/23$0.38–$0.57$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$0.50$0.25$0.50 07/23$0.03–$0.85$0.25--

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 516
Total Puts 1,293
Put/Call Ratio 2.51
Net Difference -777

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,364
Total Puts 6,464
Average Put/Call Ratio 0.94
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