Tour v477
RNG
RINGCENTRAL INC A
$55.62 +4.00%
$55.50 (-0.22%)🌙
as of 07/31 07:04 PM
(7/30 19:26) ◀
|
Friday, July 31, 2026 (7:05pm)
January 2026
|
▶ (8/3 18:51)
◀ 7/31 19:05 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,263
Calls: 799 (63%)
Puts: 464 (37%)
Prior (07/30) 1,809
Calls: 516 (29%)
Puts: 1,293 (71%)
Current vs Prior -30.18%
Calls: +54.84% (Calls)
Puts: -64.11% (Puts)
Prior 7-Day Total 14,307
Calls: 6,671 (47%)
Puts: 7,636 (53%)
Prior 7-Day Average 2,384
Calls: 953 (47%)
Puts: 1,090 (53%)
Current vs Prior 7-Day Avg -47.03%
Calls: -16.16%
Puts: -57.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $430.0K
Calls: $365.1K (85%)
Puts: $64.8K (15%)
Prior (07/30) $558.9K
Calls: $239.8K (43%)
Puts: $319.1K (57%)
Current vs Prior -23.07%
Calls: +52.27%
Puts: -79.68%
Prior 7-Day Total $4.09M
Calls: $2.31M (57%)
Puts: $1.78M (43%)
Prior 7-Day Average $681.9K
Calls: $330.6K (57%)
Puts: $253.9K (43%)
Current vs Prior 7-Day Avg -36.94%
Calls: +10.46%
Puts: -74.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.58
Prior (07/30) 2.51
Current vs Prior -76.82%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -52.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 4,441
Calls: 2,206 (50%)
Puts: 2,235 (50%)
Prior (07/30) 4,080
Calls: 2,653 (65%)
Puts: 1,427 (35%)
Current vs Prior +8.85%
Prior 7-Day Total 53,781
Calls: 28,757 (53%)
Puts: 25,024 (47%)
Prior 7-Day Average 7,683
Calls: 4,108 (53%)
Puts: 3,574 (47%)
Current vs Prior 7-Day Avg -42.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.12% | 7.75%12.59% | 17.80%
Prior 4.97% | 8.43%13.09% | 18.42%
Current vs Prior +55.80% | +23.23%-3.85% | -3.36%
Prior 7-Day Avg 8.16% | 10.81%14.97% | 19.68%
Current vs 7-Day Avg -5.02% | -3.83%-15.90% | -9.57%
Prior 7-Day Eod 4.97% | 8.43%13.09% | 18.42%
Current vs 7-Day Eod +55.80% | +23.23%-3.85% | -3.36%
Sentiment BEARISHBULLISH

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 38.02% | 54.52%
Calls: 40.85% | 53.64%
Puts: 35.20% | 55.41%
Current vs 7-Day Avg +1.02% | +42.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($365.1K) vs puts ($64.8K). Bullish P/C ratio of 0.58. P/C ratio dropping 77% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.6%, best 7.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 113.804.10$3.957.6%80.43--

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. 32 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.000.55$0.28196.4%191.0051
$47.00Jul 317.309.50$8.4026.2%160.9985
$48.00Jul 317.308.60$7.9516.4%50.9963
$49.00Jul 315.107.70$6.4040.6%10.99--
$50.00Jul 315.306.40$5.8518.8%90.9881
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.000.70$0.35200.0%31.0069
$57.00Jul 310.703.20$1.95128.2%260.88--
$57.00Aug 72.352.85$2.6019.2%120.593
$57.00Aug 283.904.60$4.2516.5%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 992, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 73.605.80$4.7046.8%1000.86110
$52.00Aug 73.805.00$4.4027.3%1000.80101
$60.00Aug 70.450.75$0.6050.0%670.2284
$55.00Aug 72.102.55$2.3319.3%400.5853
$59.00Aug 70.650.95$0.8037.5%340.2818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.200.50$0.3585.7%660.1290
$54.00Aug 71.001.30$1.1526.1%500.3412
$57.00Jul 310.703.20$1.95128.2%260.88--
$45.00Aug 210.100.65$0.38144.7%250.08530
$46.00Aug 70.000.35$0.18194.4%150.0689

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 679.7%, max 1776.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Jul 31Aug 211185.8%63.2%1776.6%1540
$60.00Jul 31Aug 21866.8%60.6%1330.7%18109
$47.00Jul 31Aug 71082.6%77.5%1296.5%1785
$49.00Jul 31Sep 4855.0%64.6%1224.4%2--
$59.00Jul 31Aug 7834.0%63.9%1205.6%4418
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Jul 31Aug 7610.3%63.7%858.0%1661
$55.00Jul 31Sep 11446.4%57.8%672.2%924
$57.00Jul 31Aug 28362.4%59.1%513.2%27--
$54.00Jul 31Aug 21331.8%60.4%449.8%5129
$46.00Aug 7Aug 2891.7%65.6%39.7%1790

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 7.33, avg 2.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Jul 31$0.12$0.88$0.127.33$59.12
$60.00$66.00Aug 21$1.02$4.98$1.024.88$61.02
$59.00$60.00Aug 7$0.20$0.80$0.204.00$59.20
$64.00$65.00Aug 14$0.20$0.80$0.204.00$64.20
$57.00$59.00Aug 7$0.58$1.42$0.582.45$57.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$50.00Aug 7$0.25$1.75$0.257.00$51.75
$47.00$45.00Aug 21$0.25$1.75$0.257.00$46.75
$48.00$47.00Aug 14$0.13$0.87$0.136.69$47.87
$49.00$48.00Aug 28$0.13$0.87$0.136.69$48.87
$49.00$48.00Aug 14$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 5.67, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$51.00Jul 31$0.85$0.85$0.155.67$50.85
$47.00$48.00Aug 7$0.85$0.85$0.155.67$47.85
$48.00$50.00Aug 7$1.65$1.65$0.354.71$49.65
$52.00$53.00Jul 31$0.82$0.82$0.184.56$52.82
$52.00$54.00Aug 7$1.47$1.47$0.532.77$53.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Aug 7$1.10$1.10$0.901.22$55.90
$57.00$56.00Aug 28$0.55$0.55$0.451.22$56.45
$56.00$55.00Aug 28$0.47$0.47$0.530.89$55.53
$55.00$54.00Aug 7$0.35$0.35$0.650.54$54.65
$55.00$49.00Aug 28$2.08$2.08$3.920.53$52.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.80, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 31Aug 7$0.101082.6%77.5%
$50.00Jul 31Aug 7$0.15742.6%71.7%
$66.00Aug 14Aug 21$0.2568.0%63.6%
$60.00Jul 31Aug 7$0.32866.8%64.7%
$62.00Aug 7Aug 14$0.3364.6%58.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Aug 7Aug 14$0.0791.7%69.4%
$48.00Aug 7Aug 14$0.2377.7%66.3%
$49.00Aug 7Aug 14$0.2777.3%65.9%
$45.00Aug 7Aug 21$0.3084.8%69.0%
$47.00Aug 14Aug 21$0.3366.3%68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.13% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 31$0.28$0.35$0.63$55.37$56.631.13%
$55.00Jul 31$0.83$0.38$1.21$53.79$56.212.18%
$54.00Jul 31$1.88$0.05$1.93$52.07$55.933.47%
$57.00Jul 31$0.23$1.95$2.18$54.82$59.183.92%
$53.00Jul 31$2.93$0.15$3.08$49.92$56.085.54%
$55.00Aug 7$2.33$1.50$3.83$51.17$58.836.89%
$57.00Aug 7$1.38$2.60$3.98$53.02$60.987.16%
$54.00Aug 7$2.93$1.15$4.08$49.92$58.087.34%
$52.00Aug 7$4.40$0.60$5.00$47.00$57.008.99%
$55.00Aug 14$3.00$2.25$5.25$49.75$60.259.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.41% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$54.00Jul 31$0.18$0.05$0.23$53.77$58.23
$57.00$54.00Jul 31$0.23$0.05$0.28$53.72$57.28
$58.00$53.00Jul 31$0.18$0.15$0.33$52.67$58.33
$60.00$54.00Jul 31$0.28$0.05$0.33$53.67$60.33
$57.00$53.00Jul 31$0.23$0.15$0.38$52.62$57.38
$60.00$53.00Jul 31$0.28$0.15$0.43$52.57$60.43
$59.00$54.00Jul 31$0.40$0.05$0.45$53.55$59.45
$59.00$53.00Jul 31$0.40$0.15$0.55$52.45$59.55
$58.00$55.00Jul 31$0.18$0.38$0.56$54.44$58.56
$58.00$51.00Jul 31$0.18$0.38$0.56$50.44$58.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 5.67, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 7$0.85$0.155.67$53.15$55.85
45/4752/54Aug 21$1.60$0.404.00$45.40$53.60
54/5556/57Aug 7$0.77$0.233.35$54.23$56.77
53/5456/57Aug 7$0.74$0.262.85$53.26$56.74
52/5354/55Aug 7$0.73$0.272.70$52.27$54.73
48/4955/56Aug 14$0.67$0.332.03$48.33$55.67
52/5355/56Aug 7$0.66$0.341.94$52.34$55.66
47/4855/56Aug 14$0.66$0.341.94$47.34$55.66
55/5759/60Aug 7$1.30$0.701.86$55.70$60.30
49/5556/62Aug 14$3.52$2.481.42$51.48$59.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 7$0.07$0.9313.29
$55.00$56.00$57.00Aug 7$0.11$0.898.09
$64.00$65.00$66.00Aug 14$0.23$0.773.35
$57.00$58.00$59.00Jul 31$0.27$0.732.70
$63.00$63.50$64.00Aug 14$0.14$0.362.57
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
$55.00$56.00$57.00Aug 28$0.08$0.9211.50
$53.00$54.00$55.00Jul 31$0.43$0.571.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.57, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$60.001:2Aug 21-$0.57$2.43
$57.00$59.001:2Aug 7-$0.22$1.78
$60.00$61.001:2Aug 7$0.00$1.00
$57.00$58.001:2Jul 31-$0.13$0.87
$64.00$65.001:2Aug 14-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Aug 7-$0.10$1.90
$47.00$45.001:2Aug 21-$0.13$1.87
$48.00$46.001:2Aug 7-$0.16$1.84
$48.00$46.001:2Aug 28-$0.34$1.66
$57.00$55.001:2Aug 7-$0.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.21%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.900.520.7%5.21%5.90%1--
$57.00Aug 21$2.450.472.5%4.40%6.89%13--
$56.00Aug 14$2.300.500.7%4.14%4.82%1--
$56.00Aug 7$1.600.500.7%2.88%3.56%311
$60.00Aug 21$1.450.347.9%2.61%10.48%15109
$57.00Aug 7$1.150.422.5%2.07%4.55%8--
$59.00Aug 7$0.650.286.1%1.17%7.25%3418
$60.00Aug 7$0.450.227.9%0.81%8.68%6784
$66.00Aug 21$0.450.1518.7%0.81%19.47%1--
$62.00Aug 14$0.400.1911.5%0.72%12.19%4--

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. 179 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 $21.70/$23.30) — try a limit near $21.70. Also watch the $50.00 01-15 call last traded $4.40 on 07/20 (now $12.10/$13.20) — try a limit near $12.10; the $55.00 01-21 call last traded $6.50 on 06/25 (now $17.20/$18.80) — try a limit near $17.20. Most tradeable put: the $40.00 01-21 put last traded $10.81 on 07/20 (now $6.60/$7.70) — try a limit near $7.15.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$56.00Jul 31$0.00$0.55$0.28--$0.28–$0.30--51
$56.00Aug 7$1.60$2.00$1.80--$1.80–$1.80—$1.6011
$55.00Jul 31$0.40$1.25$0.83$0.21 07/21$0.23–$3.55$0.4034
$55.00Aug 21$3.40$4.00$3.70$0.40 07/21$0.28–$5.15$3.40555
$55.00Aug 28$3.80$4.50$4.15$0.80 07/17$0.45–$5.40$3.8012
$55.00Sep 18$5.00$5.80$5.40$0.54 07/23$0.57–$6.90$5.00--
$55.00Oct 16$6.30$7.20$6.75$1.10 07/23$0.93–$8.25$6.30--
$55.00Jan 15$9.50$10.70$10.10$2.35 07/22$2.28–$11.75$9.50--
$55.00Jan 21$17.20$18.80$18.00$6.50 06/25$7.35–$19.95$17.2020
$55.00Aug 7$2.10$2.55$2.33--$1.58–$3.85$2.1053
$55.00Aug 14$2.80$3.20$3.00--$2.03–$3.00$2.8016
$57.00Jul 31$0.00$0.45$0.23--$0.23–$0.23—--47
$54.00Jul 31$1.30$2.45$1.88--$0.70–$4.50$1.3024
$54.00Aug 7$2.65$3.20$2.93--$1.80–$2.93$2.6512
$54.00Aug 21$3.80$4.50$4.15--$3.18–$4.15$3.8024
$58.00Jul 31$0.00$0.35$0.18--$0.18–$1.53--31
$53.00Jul 31$2.35$3.50$2.93$0.22 07/23$0.38–$5.20$2.35--
$59.00Aug 7$0.65$0.95$0.80--$0.40–$0.80$0.6518
$52.00Jul 31$3.30$4.20$3.75$0.17 07/23$0.35–$6.30$3.3042
$52.00Aug 7$3.80$5.00$4.40--$2.90–$4.40$3.80101
$60.00Sep 18$2.95$3.60$3.28$0.40 07/23$0.50–$4.55$2.9595
$60.00Oct 16$4.20$4.90$4.55$0.70 07/23$0.73–$5.95$4.20--
$60.00Jan 15$7.20$8.60$7.90$2.35 06/29$1.75–$9.40$7.20--
$60.00Jan 21$15.20$18.30$16.75$9.00 06/05$6.40–$17.15$15.20--
$60.00Aug 21$1.45$1.85$1.65--$1.15–$2.73$1.45109
$60.00Aug 7$0.45$0.75$0.60--$0.60–$0.60—$0.4584
$51.00Jul 31$4.40$5.60$5.00$0.16 07/23$0.35–$7.40$4.4040
$51.00Aug 7$3.60$5.80$4.70$0.30 07/22$0.33–$7.20$3.60110
$51.00Aug 14$4.60$6.30$5.45$0.45 07/23$0.43–$8.05$4.60--
$51.00Aug 21$5.60$6.70$6.15$0.75 07/20$0.48–$8.45$5.60--
$51.00Aug 28$6.00$7.40$6.70$0.60 07/22$0.57–$8.20$6.00--
$61.00Aug 7$0.05$0.55$0.30--$0.30–$0.30—$0.0516
$50.00Jul 31$5.30$6.40$5.85$0.21 07/23$0.35–$8.40$5.3081
$50.00Aug 7$5.30$6.70$6.00$0.87 07/17$0.40–$8.20$5.30--
$50.00Aug 14$5.30$7.00$6.15$0.60 07/23$0.53–$8.25$5.30--
$50.00Aug 21$5.80$7.50$6.65$1.35 07/16$0.63–$8.85$5.80--
$50.00Aug 28$6.30$8.00$7.15$0.64 07/22$0.63–$9.55$6.30--
$50.00Oct 16$9.20$10.10$9.65$1.70 07/23$1.48–$11.15$9.20--
$50.00Jan 15$12.10$13.20$12.65$4.40 07/20$3.20–$14.25$12.10155
$50.00Jan 21$19.30$21.70$20.50$7.38 06/18$8.50–$21.65$19.3054
$49.00Jul 31$5.10$7.70$6.40$0.90 07/16$0.38–$9.35$5.10--
$49.00Aug 7$5.80$7.70$6.75$0.35 07/23$0.40–$9.40$5.80--
$49.00Aug 14$6.20$8.10$7.15$0.85 07/21$0.53–$9.25$6.20--
$49.00Aug 28$6.90$8.60$7.75$0.77 07/23$0.73–$10.25$6.90--
$48.00Jul 31$7.30$8.60$7.95$0.35 07/23$0.35–$10.20$7.3063
$48.00Aug 7$6.70$8.60$7.65$1.08 07/16$0.50–$10.30$6.70--
$48.00Aug 14$7.00$8.80$7.90$2.20 07/07$0.60–$10.25$7.00--
$48.00Aug 21$7.30$9.10$8.20$0.76 07/23$0.68–$10.90$7.30--
$48.00Aug 28$7.70$9.40$8.55$1.05 07/23$0.83–$10.80$7.70--
$47.00Jul 31$7.30$9.50$8.40$0.42 07/23$0.48–$11.20$7.3085
$47.00Aug 7$7.20$9.80$8.50$1.30 07/16$0.55–$11.05$7.20--
$47.00Aug 14$7.90$10.30$9.10$1.90 07/10$0.68–$11.05$7.90--
$47.00Aug 28$8.40$10.20$9.30$1.10 07/23$0.93–$11.95$8.40--
$65.00Oct 16$2.70$3.30$3.00$0.33 07/23$0.53–$4.15$2.70--
$65.00Jan 15$5.60$7.40$6.50$1.45 07/23$1.30–$7.45$5.60--
$65.00Jan 21$13.70$15.40$14.55$6.00 07/22$5.55–$16.60$13.70--
$65.00Sep 18$1.65$2.15$1.90--$1.60–$1.90$1.6540
$65.00Aug 14$0.15$0.55$0.35--$0.35–$0.35—$0.1526
$46.00Jul 31$8.10$10.70$9.40$0.60 07/23$0.53–$12.20$8.10--
$46.00Aug 7$8.20$10.50$9.35$2.15 07/07$0.55–$12.30$8.20--
$46.00Aug 14$8.80$10.60$9.70$0.84 07/22$0.78–$12.05$8.80--
$46.00Aug 21$9.00$10.90$9.95$1.35 07/23$1.02–$12.35$9.00--
$45.00Jul 31$9.10$11.70$10.40$0.88 07/23$0.57–$12.95$9.1076
$45.00Aug 7$10.10$11.40$10.75$1.72 06/29$0.70–$13.25$10.10--
$45.00Aug 14$9.70$11.90$10.80$2.54 07/10$1.05–$13.15$9.70--
$45.00Aug 21$9.90$11.80$10.85$1.50 07/23$1.13–$13.45$9.90--
$45.00Aug 28$9.80$12.20$11.00$1.22 07/22$1.20–$13.70$9.80--
$45.00Sep 18$10.80$12.70$11.75$1.95 07/23$1.78–$14.00$10.80--
$45.00Oct 16$11.60$13.50$12.55$2.95 07/23$2.40–$14.90$11.60--
$45.00Jan 15$15.10$16.20$15.65$5.90 07/20$4.35–$17.30$15.10--
$45.00Jan 21$21.70$23.30$22.50$10.01 07/23$9.90–$24.15$21.70104
$44.00Jul 31$10.10$12.70$11.40$1.25 07/09$0.73–$14.20$10.10--
$44.00Aug 7$10.00$12.60$11.30$2.40 07/17$0.73–$14.30$10.00--
$43.00Jul 31$11.10$13.70$12.40$1.35 07/23$0.85–$15.20$11.10--
$43.00Aug 21$11.80$13.70$12.75$1.60 07/23$1.33–$15.20$11.80--
$42.00Jul 31$12.10$14.70$13.40$1.45 07/23$1.05–$16.20$12.10--
$42.00Aug 7$12.10$14.60$13.35$2.70 07/16$1.13–$16.20$12.10--
$42.00Aug 14$12.10$14.90$13.50$1.90 07/23$1.58–$16.25$12.10--
$42.00Aug 21$12.30$15.20$13.75$3.30 07/20$1.70–$16.30$12.30--
$70.00Oct 16$1.75$2.35$2.05$0.19 07/23$0.30–$2.85$1.75--
$70.00Jan 15$4.30$5.50$4.90$1.03 07/23$0.93–$6.25$4.30--
$41.00Jul 31$13.10$15.70$14.40$1.80 07/23$1.42–$17.20$13.10--
$41.00Aug 7$13.00$15.80$14.40$1.55 07/22$1.48–$17.20$13.00--
$41.00Aug 14$13.10$16.00$14.55$4.00 07/17$1.85–$17.20$13.10--
$41.00Aug 21$13.20$15.60$14.40$3.00 07/23$2.00–$17.30$13.20--
$41.00Aug 28$13.30$15.90$14.60$2.50 07/23$2.45–$17.40$13.30--
$40.00Jul 31$14.10$16.70$15.40$2.20 07/23$1.60–$18.20$14.10--
$40.00Aug 7$14.00$16.80$15.40$3.09 07/08$1.88–$18.20$14.00--
$40.00Aug 14$14.10$17.00$15.55$2.14 07/23$2.20–$18.25$14.10--
$40.00Aug 21$14.10$16.80$15.45$2.88 07/23$2.40–$18.25$14.10--
$40.00Aug 28$14.30$17.00$15.65$3.43 07/23$2.53–$18.30$14.30--
$37.00Jul 31$17.10$19.70$18.40--$18.40–$18.40—$17.104
$36.00Jul 31$18.10$20.70$19.40--$19.40–$19.40—$18.1013
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$56.00Jul 31$0.00$0.70$0.35--$0.35–$2.48--69
$55.00Jul 31$0.00$0.75$0.38--$0.38–$1.83--24
$55.00Aug 28$2.95$3.50$3.23--$3.23–$4.10$2.9515
$55.00Sep 18$4.10$4.90$4.50--$4.50–$5.40$4.1014
$55.00Aug 7$1.30$1.70$1.50--$1.50–$1.50—$1.3030
$55.00Aug 14$1.95$2.55$2.25--$2.25–$2.25—$1.952
$57.00Aug 7$2.35$2.85$2.60--$2.00–$4.15$2.353
$54.00Jul 31$0.00$0.10$0.05--$0.05–$0.05—--129
$54.00Aug 7$1.00$1.30$1.15--$1.15–$1.15—$1.0012
$53.00Jul 31$0.00$0.30$0.15--$0.15–$1.27--61
$52.50Aug 7$0.55$0.85$0.70--$0.52–$1.48$0.55145
$51.00Jul 31$0.00$0.75$0.38--$0.38–$0.38—--38
$50.00Oct 16$3.00$4.00$3.50$12.20 06/05$3.00–$13.45$3.50--
$50.00Sep 18$1.95$2.65$2.30--$2.05–$2.98$1.9568
$50.00Aug 7$0.20$0.50$0.35--$0.35–$0.65$0.2090
$49.00Aug 14$0.40$0.75$0.57--$0.57–$0.57—$0.4015
$48.00Aug 7$0.00$0.40$0.20--$0.20–$0.20—--19
$48.00Aug 21$0.45$0.90$0.68--$0.68–$0.68—$0.4527
$47.00Aug 14$0.05$0.55$0.30--$0.30–$0.30—$0.0535
$47.00Aug 21$0.45$0.80$0.63--$0.63–$0.63—$0.4543
$46.00Aug 7$0.00$0.35$0.18--$0.13–$0.18--89
$46.00Aug 14$0.10$0.40$0.25--$0.25–$0.25—$0.107
$46.00Aug 28$0.50$0.85$0.68--$0.68–$0.68—$0.501
$45.00Jul 31$0.00$0.80$0.40$5.20 07/16$0.03–$7.65$0.40--
$45.00Oct 16$1.60$2.40$2.00$8.60 07/23$1.75–$9.50$2.00179
$45.00Aug 7$0.00$0.15$0.08--$0.08–$0.20--25
$45.00Aug 21$0.10$0.65$0.38--$0.38–$0.38—$0.10530
$44.00Jul 31$0.00$0.80$0.40$4.70 07/17$0.03–$7.05$0.40--
$44.00Aug 28$0.25$0.75$0.50--$0.50–$0.75$0.253
$44.00Aug 21$0.05$0.50$0.28--$0.28–$0.28—$0.051
$43.00Jul 31$0.00$0.80$0.40$4.00 07/16$0.03–$6.30$0.40--
$43.00Aug 28$0.05$0.60$0.33--$0.33–$0.50$0.051
$42.00Jul 31$0.00$0.80$0.40$3.50 07/17$0.38–$5.25$0.40--
$42.00Aug 28$0.05$0.50$0.28--$0.28–$0.28—$0.055
$41.00Jul 31$0.00$0.05$0.03$3.50 07/21$0.03–$4.60$0.03--
$41.00Aug 14$0.00$0.75$0.38$3.30 07/17$0.20–$5.10$0.38--
$41.00Aug 28$0.10$0.45$0.28--$0.28–$0.28—$0.103
$40.00Jul 31$0.00$0.80$0.40$3.10 07/23$0.03–$3.80$0.40--
$40.00Aug 7$0.00$0.75$0.38$3.93 07/22$0.10–$4.05$0.38--
$40.00Aug 21$0.00$0.75$0.38$2.95 07/20$0.13–$4.65$0.38--
$40.00Sep 18$0.45$0.55$0.50$4.20 07/21$0.50–$5.40$0.50--
$40.00Oct 16$0.80$1.40$1.10$5.00 07/23$1.05–$6.00$1.10--
$40.00Jan 15$2.25$3.40$2.83$5.70 06/02$2.58–$7.80$2.83--
$40.00Jan 21$6.60$7.70$7.15$10.81 07/20$7.15–$11.85$7.15545
$40.00Aug 28$0.10$0.60$0.35--$0.35–$0.35—$0.104
$39.00Jul 31$0.00$0.05$0.03$1.89 07/17$0.03–$3.20$0.03--
$39.00Aug 21$0.00$0.75$0.38$3.33 07/23$0.23–$4.00$0.38--
$39.00Sep 4$0.15$0.35$0.25--$0.25–$0.25—$0.153
$38.50Jul 31$0.00$0.80$0.40$2.00 07/16$0.10–$2.98$0.40--
$38.50Aug 7$0.00$0.75$0.38$3.10 07/23$0.03–$3.38$0.38--
$38.50Aug 21$0.00$0.75$0.38$3.05 07/23$0.38–$3.75$0.38--
$38.00Jul 31$0.00$0.80$0.40$1.80 07/16$0.03–$2.63$0.40--
$38.00Aug 7$0.00$0.75$0.38$1.90 07/10$0.15–$2.83$0.38--
$38.00Aug 21$0.00$0.75$0.38$2.55 07/21$0.18–$3.45$0.38--
$38.00Aug 28$0.00$0.95$0.48$3.61 07/23$0.20–$3.75$0.48--
$37.50Jul 31$0.00$0.80$0.40$2.10 07/23$0.05–$2.35$0.40--
$37.50Aug 21$0.00$0.75$0.38$2.40 07/21$0.15–$3.33$0.38--
$37.00Jul 31$0.00$0.80$0.40$2.24 07/23$0.03–$2.15$0.40--
$37.00Aug 7$0.00$0.75$0.38$1.20 07/13$0.03–$2.35$0.38--
$37.00Aug 21$0.00$0.75$0.38$2.40 07/22$0.28–$2.93$0.38--
$36.00Jul 31$0.00$0.80$0.40$1.20 07/21$0.03–$1.70$0.40--
$36.00Aug 21$0.00$0.75$0.38$2.38 07/22$0.13–$2.42$0.38--
$35.00Jul 31$0.00$0.05$0.03$1.25 07/23$0.03–$1.33$0.03--
$35.00Aug 7$0.00$0.75$0.38$1.10 07/16$0.03–$1.75$0.38--
$35.00Aug 21$0.00$0.75$0.38$2.00 07/23$0.08–$2.10$0.38--
$35.00Oct 16$0.35$0.80$0.57$2.70 07/23$0.50–$3.50$0.57--
$35.00Jan 15$1.30$2.15$1.73$4.60 07/14$1.63–$5.05$1.73--
$35.00Jan 21$4.90$5.80$5.35$9.60 06/26$5.30–$9.05$5.35--
$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--
$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$0.80$0.40$0.85 07/23$0.10–$1.45$0.40--
$32.00Jul 31$0.00$0.80$0.40$0.37 07/23$0.03–$0.63$0.37--
$32.00Aug 7$0.00$0.80$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–$1.35$0.40--
$32.00Aug 21$0.00$0.75$0.38$0.70 07/20$0.35–$1.05$0.38--
$32.00Aug 28$0.00$0.85$0.43$0.90 07/20$0.38–$1.80$0.43--
$31.00Jul 31$0.00$0.80$0.40$0.25 07/23$0.03–$0.50$0.25--
$31.00Aug 7$0.00$0.80$0.40$0.38 07/23$0.10–$0.78$0.38--
$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$0.38–$1.50$0.43--
$30.00Jul 31$0.00$0.80$0.40$0.25 07/23$0.03–$0.53$0.25--
$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$0.75$0.38$0.50 07/23$0.03–$0.85$0.38--

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 799
Total Puts 464
Put/Call Ratio 0.58
Net Difference 335

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,671
Total Puts 7,636
Average Put/Call Ratio 1.22
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