Tour v487
RNG
RINGCENTRAL INC A
$57.30 +3.02%
$56.44 (-1.50%)🌙
as of 08/03 06:51 PM
(7/31 19:05) ◀
|
Monday, August 3, 2026 (6:51pm)
January 2026
|
▶ (8/4 19:08)
◀ 8/3 18:51 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,001
Calls: 470 (47%)
Puts: 531 (53%)
Prior (07/31) 1,263
Calls: 799 (63%)
Puts: 464 (37%)
Current vs Prior -20.74%
Calls: -41.18% (Calls)
Puts: +14.44% (Puts)
Prior 7-Day Total 14,975
Calls: 7,033 (47%)
Puts: 7,942 (53%)
Prior 7-Day Average 2,495
Calls: 1,004 (47%)
Puts: 1,134 (53%)
Current vs Prior 7-Day Avg -59.89%
Calls: -53.22%
Puts: -53.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $472.6K
Calls: $239.6K (51%)
Puts: $233.0K (49%)
Prior (07/31) $430.0K
Calls: $365.1K (85%)
Puts: $64.8K (15%)
Current vs Prior +9.92%
Calls: -34.39%
Puts: +259.40%
Prior 7-Day Total $4.44M
Calls: $2.62M (59%)
Puts: $1.83M (41%)
Prior 7-Day Average $740.3K
Calls: $373.7K (59%)
Puts: $260.8K (41%)
Current vs Prior 7-Day Avg -36.16%
Calls: -35.89%
Puts: -10.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.13
Prior (07/31) 0.58
Current vs Prior +94.55%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -9.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 4,128
Calls: 3,050 (74%)
Puts: 1,078 (26%)
Prior (07/31) 4,441
Calls: 2,206 (50%)
Puts: 2,235 (50%)
Current vs Prior -7.05%
Prior 7-Day Total 46,251
Calls: 26,146 (57%)
Puts: 20,105 (43%)
Prior 7-Day Average 6,607
Calls: 3,735 (57%)
Puts: 2,872 (43%)
Current vs Prior 7-Day Avg -37.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 6.86% | 9.48%12.13% | 17.45%
Prior 7.75% | 10.39%12.59% | 17.80%
Current vs Prior -11.49% | -8.81%-3.63% | -1.95%
Prior 7-Day Avg 7.53% | 10.31%14.25% | 19.00%
Current vs 7-Day Avg -8.90% | -8.05%-14.87% | -8.15%
Prior 7-Day Eod 7.75% | 10.39%12.59% | 17.80%
Current vs 7-Day Eod -11.49% | -8.81%-3.63% | -1.95%
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 41.41% | 64.02%
Calls: 45.64% | 63.50%
Puts: 37.19% | 64.53%
Current vs 7-Day Avg -7.24% | +21.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. P/C ratio rising 95% - increased hedging/bearish positioning. Call-heavy open interest (3,050 calls vs 1,078 puts) suggests bullish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.750.90$0.8318.1%170.30--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 74.406.40$5.4037.0%10.89--
$48.00Aug 219.2010.50$9.8513.2%10.87--
$52.50Aug 74.005.60$4.8033.3%20.87--
$51.00Aug 146.207.40$6.8017.6%10.853
$53.00Aug 73.605.20$4.4036.4%20.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 76.909.50$8.2031.7%10.94--
$66.00Aug 77.8010.30$9.0527.6%10.88--
$63.50Aug 76.007.70$6.8524.8%10.87--
$68.00Aug 79.7012.30$11.0023.6%10.87--
$63.00Aug 75.507.20$6.3526.8%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 510, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.550.85$0.7042.9%1060.27124
$59.00Aug 212.102.75$2.4226.9%300.44--
$56.00Aug 72.152.50$2.3315.0%140.6212
$57.00Aug 71.601.95$1.7819.7%130.52--
$60.00Aug 211.802.05$1.9213.0%130.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 71.902.40$2.1523.3%440.57--
$54.00Aug 70.550.75$0.6530.8%350.2362
$50.00Aug 140.350.45$0.4025.0%230.1236
$52.00Aug 70.200.45$0.3375.8%220.1360
$55.00Aug 70.750.90$0.8318.1%170.30--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 20.3%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 7Aug 2181.6%63.2%29.0%11--
$53.00Aug 7Aug 2878.9%61.8%27.6%4--
$60.00Aug 7Sep 474.5%59.5%25.3%107124
$62.00Aug 7Aug 2877.7%62.6%24.1%510
$56.00Aug 7Aug 2873.9%60.8%21.5%1612
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 7Aug 2876.5%59.8%27.9%13--
$53.00Aug 7Aug 2878.9%61.8%27.6%11--
$54.00Aug 7Aug 2877.4%61.4%26.1%4568
$50.00Aug 7Aug 1483.1%67.5%23.2%2536
$57.00Aug 7Aug 2173.3%62.2%17.7%1214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 7.33, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.15$0.85$0.155.67$61.15
$60.00$61.00Aug 7$0.17$0.83$0.174.88$60.17
$60.00$65.00Aug 14$0.88$4.12$0.884.68$60.88
$60.00$63.00Aug 21$0.72$2.28$0.723.17$60.72
$59.00$60.00Aug 7$0.25$0.75$0.253.00$59.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$52.00Aug 7$0.12$0.88$0.127.33$52.88
$49.00$48.00Aug 14$0.12$0.88$0.127.33$48.88
$52.00$51.00Aug 7$0.13$0.87$0.136.69$51.87
$53.00$51.00Aug 14$0.30$1.70$0.305.67$52.70
$55.00$54.00Aug 7$0.18$0.82$0.184.56$54.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.00Aug 7$0.40$0.40$0.104.00$52.90
$53.00$55.00Aug 7$1.40$1.40$0.602.33$54.40
$50.00$55.00Aug 21$3.40$3.40$1.602.12$53.40
$55.00$56.00Aug 7$0.67$0.67$0.332.03$55.67
$53.00$55.00Aug 28$1.25$1.25$0.751.67$54.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.50Aug 7$1.35$1.35$0.159.00$63.65
$63.00$59.00Aug 7$3.45$3.45$0.556.27$59.55
$66.00$65.00Aug 7$0.85$0.85$0.155.67$65.15
$59.00$58.00Aug 7$0.75$0.75$0.253.00$58.25
$65.00$55.00Aug 28$6.22$6.22$3.781.65$58.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.96, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 14$0.4078.9%64.2%
$60.00Aug 7Aug 14$0.6874.5%63.9%
$63.00Aug 7Aug 21$0.9081.6%63.2%
$55.00Aug 7Aug 21$1.4071.4%63.6%
$59.00Aug 7Aug 21$1.4773.1%63.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 7Aug 14$0.2783.1%67.5%
$51.00Aug 7Aug 14$0.4382.1%70.1%
$53.00Aug 7Aug 14$0.4878.9%64.2%
$49.00Aug 14Aug 28$0.5071.9%63.5%
$48.00Aug 14Aug 28$0.6270.6%69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 6.02% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 7$1.30$2.15$3.45$54.55$61.456.02%
$57.00Aug 7$1.78$1.70$3.48$53.52$60.486.07%
$56.00Aug 7$2.33$1.25$3.58$52.42$59.586.25%
$55.00Aug 7$3.00$0.83$3.83$51.17$58.836.68%
$59.00Aug 7$0.95$2.90$3.85$55.15$62.856.72%
$53.00Aug 7$4.40$0.45$4.85$48.15$57.858.46%
$52.00Aug 7$5.40$0.33$5.73$46.27$57.7310.00%
$53.00Aug 14$4.80$0.93$5.73$47.27$58.7310.00%
$57.00Aug 21$3.30$3.08$6.38$50.62$63.3811.13%
$63.00Aug 7$0.30$6.35$6.65$56.35$69.6511.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 46 found (cheapest 1.45% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$53.00Aug 7$0.38$0.45$0.83$52.17$62.83
$65.00$50.00Aug 14$0.50$0.40$0.90$49.10$65.90
$61.00$53.00Aug 7$0.53$0.45$0.98$52.02$61.98
$62.00$54.00Aug 7$0.38$0.65$1.03$52.97$63.03
$65.00$51.00Aug 14$0.50$0.63$1.13$49.87$66.13
$60.00$53.00Aug 7$0.70$0.45$1.15$51.85$61.15
$61.00$54.00Aug 7$0.53$0.65$1.18$52.82$62.18
$62.00$55.00Aug 7$0.38$0.83$1.21$53.79$63.21
$60.00$54.00Aug 7$0.70$0.65$1.35$52.65$61.35
$61.00$55.00Aug 7$0.53$0.83$1.36$53.64$62.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 6.69, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 7$0.87$0.136.69$53.13$55.87
53/5456/57Aug 28$0.84$0.165.25$53.16$56.84
51/5255/56Aug 7$0.80$0.204.00$51.20$55.80
56/5758/59Aug 7$0.80$0.204.00$56.20$58.80
52/5355/56Aug 7$0.79$0.213.76$52.21$55.79
55/5658/59Aug 7$0.77$0.233.35$55.23$58.77
51/5253/55Aug 7$1.53$0.473.26$50.47$54.53
53/5456/57Aug 7$0.75$0.253.00$53.25$56.75
54/5556/57Aug 7$0.73$0.272.70$54.27$56.73
56/5759/60Aug 7$0.70$0.302.33$56.30$59.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 7$0.07$0.9313.29
$61.00$62.00$63.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$58.00$59.00$60.00Aug 7$0.10$0.909.00
$55.00$56.00$57.00Aug 28$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 7$0.08$0.9211.50
$53.00$55.00$57.00Aug 14$0.19$1.819.53
$53.00$54.00$55.00Aug 28$0.12$0.887.33
$51.00$53.00$55.00Aug 14$0.35$1.654.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.05, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$62.001:2Aug 28-$0.05$4.95
$50.00$55.001:2Aug 21-$1.00$4.00
$60.00$63.001:2Aug 21-$0.48$2.52
$62.00$63.001:2Aug 7-$0.22$0.78
$61.00$62.001:2Aug 7-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Aug 14-$0.28$1.72
$53.00$51.001:2Aug 14-$0.33$1.67
$57.00$55.001:2Aug 14-$0.74$1.26
$51.00$50.001:2Aug 7-$0.06$0.94
$52.00$51.001:2Aug 7-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.93%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 4$2.250.424.7%3.93%8.64%1--
$59.00Aug 21$2.100.443.0%3.66%6.63%30--
$60.00Aug 21$1.800.384.7%3.14%7.85%13--
$62.00Aug 28$1.650.338.2%2.88%11.08%1--
$60.00Aug 14$1.250.344.7%2.18%6.89%5--
$58.00Aug 7$1.150.431.2%2.01%3.23%26
$63.00Aug 21$1.000.269.9%1.75%11.69%1--
$59.00Aug 7$0.800.343.0%1.40%4.36%850
$60.00Aug 7$0.550.274.7%0.96%5.67%106124
$61.00Aug 7$0.400.216.5%0.70%7.16%12--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 947 vol/day, 200 traded recently)

RNG averages only 947 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 $21.80 on 07/31 (now $22.60/$24.20) — try a limit near $22.60. Also watch the $45.00 10-16 call last traded $11.60 on 07/30 (now $13.50/$14.70) — try a limit near $13.50; the $50.00 10-16 call last traded $9.50 on 07/31 (now $10.10/$11.10) — try a limit near $10.10. Most tradeable put: the $55.00 01-21 put last traded $14.56 on 07/31 (now $13.70/$14.50) — try a limit near $14.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.00Aug 7$1.60$1.95$1.78$1.30 07/31$0.85–$2.73$1.60--
$57.00Aug 14$2.40$2.70$2.55$3.55 07/29$1.35–$3.30$2.55--
$57.00Aug 21$3.00$3.60$3.30$2.75 07/31$2.00–$4.05$3.0014
$57.00Aug 28$3.50$4.00$3.75$3.80 07/28$2.35–$4.35$3.75--
$58.00Aug 7$1.15$1.45$1.30$0.67 07/30$0.65–$2.23$1.156
$58.00Aug 14$1.95$2.25$2.10$2.19 07/28$1.13–$2.70$2.10--
$58.00Aug 21$2.50$3.20$2.85$3.00 07/28$1.70–$3.55$2.85--
$58.00Aug 28$2.90$3.50$3.20$3.97 07/29$1.92–$3.80$3.20--
$56.00Aug 7$2.15$2.50$2.33$1.49 07/31$1.05–$3.30$2.1512
$56.00Aug 14$2.95$3.40$3.18$2.54 07/31$1.65–$3.75$2.95--
$56.00Aug 21$3.50$4.10$3.80$2.62 07/31$2.30–$4.55$3.50--
$56.00Aug 28$4.00$4.50$4.25$2.67 07/30$2.70–$4.85$4.00--
$59.00Aug 7$0.80$1.10$0.95$0.82 07/31$0.40–$1.78$0.8250
$59.00Aug 14$1.55$1.90$1.73$2.57 07/29$0.90–$2.42$1.73--
$59.00Aug 21$2.10$2.75$2.42$2.80 07/29$1.42–$3.10$2.42--
$59.00Aug 28$2.60$3.20$2.90$1.90 07/27$1.70–$3.30$2.60--
$55.00Aug 7$2.80$3.20$3.00$1.93 07/31$0.38–$3.85$2.80--
$55.00Aug 14$3.50$4.00$3.75$3.12 07/31$0.43–$4.60$3.50--
$55.00Aug 21$4.10$4.70$4.40$3.66 07/31$0.28–$5.15$4.10555
$55.00Aug 28$4.60$5.10$4.85$4.10 07/31$0.45–$5.40$4.60--
$55.00Sep 4$4.70$5.90$5.30$3.80 07/27$1.75–$6.15$4.70--
$55.00Sep 18$5.70$6.60$6.15$5.44 07/31$0.57–$6.90$5.70--
$55.00Oct 16$7.10$7.90$7.50$6.03 07/30$0.93–$8.25$7.10218
$55.00Jan 15$10.40$11.60$11.00$9.15 07/30$2.28–$11.75$10.40--
$55.00Jan 21$18.30$20.50$19.40$18.00 07/31$7.35–$19.95$18.3021
$60.00Aug 7$0.55$0.85$0.70$0.60 07/31$0.25–$1.40$0.60124
$60.00Aug 14$1.25$1.50$1.38$0.70 07/30$0.73–$1.88$1.25--
$60.00Aug 21$1.80$2.05$1.92$1.60 07/31$0.38–$2.73$1.80--
$60.00Aug 28$2.25$2.85$2.55$2.85 07/28$1.50–$2.95$2.55--
$60.00Sep 18$3.40$4.10$3.75$3.43 07/31$0.50–$4.55$3.4396
$60.00Oct 16$4.80$5.70$5.25$4.15 07/31$0.73–$5.95$4.80306
$60.00Jan 15$8.10$9.50$8.80$9.50 07/29$1.75–$9.40$8.8026
$60.00Jan 21$16.40$18.80$17.60$15.00 07/27$6.40–$17.60$16.40--
$54.00Aug 7$3.60$4.00$3.80$2.48 07/31$1.80–$4.65$3.60--
$54.00Aug 21$4.50$5.40$4.95$4.00 07/31$3.18–$5.75$4.50--
$54.00Aug 28$5.20$5.90$5.55$3.80 07/30$3.30–$6.25$5.20--
$54.00Sep 4$5.60$6.40$6.00$4.21 07/27$4.05–$6.45$5.60--
$61.00Aug 7$0.40$0.65$0.53$0.46 07/31$0.28–$1.18$0.46--
$53.00Aug 7$3.60$5.20$4.40$2.34 07/30$2.38–$5.70$3.60--
$53.00Aug 14$4.20$5.40$4.80$5.82 07/29$2.80–$5.90$4.80--
$53.00Aug 21$5.40$6.00$5.70$4.10 07/30$3.65–$6.40$5.40--
$62.00Aug 7$0.25$0.50$0.38$0.16 07/31$0.25–$0.88$0.2510
$62.00Aug 14$0.70$1.00$0.85$0.58 07/31$0.63–$0.85$0.70--
$52.50Aug 7$4.00$5.60$4.80$2.61 07/30$2.63–$6.00$4.00--
$52.50Aug 21$5.20$7.30$6.25$6.56 07/29$3.85–$7.25$6.25--
$52.00Aug 7$4.40$6.40$5.40$2.86 07/31$2.90–$6.80$4.40--
$52.00Aug 21$5.40$7.10$6.25$5.52 07/31$4.15–$7.55$5.52--
$52.00Sep 4$6.90$7.70$7.30$5.17 07/27$5.15–$8.25$6.90--
$63.00Aug 14$0.60$0.80$0.70$0.55 07/31$0.55–$0.70$0.60--
$63.00Aug 21$1.00$1.40$1.20$0.75 07/30$0.73–$1.20$1.00--
$63.50Aug 14$0.40$0.75$0.57$0.55 07/31$0.48–$0.57$0.55--
$51.00Aug 7$5.30$7.10$6.20$3.66 07/31$0.33–$7.20$5.30--
$51.00Aug 14$6.20$7.40$6.80$4.39 07/30$0.43–$8.05$6.203
$51.00Aug 21$6.10$7.90$7.00$5.75 07/31$0.48–$8.45$6.10--
$51.00Aug 28$6.60$8.70$7.65$0.60 07/22$0.57–$8.20$6.60--
$64.00Aug 14$0.30$0.75$0.53$0.50 07/31$0.45–$0.55$0.50--
$50.00Aug 7$6.20$8.40$7.30$5.24 07/31$0.40–$8.20$6.20--
$50.00Aug 14$6.60$8.40$7.50$5.00 07/27$0.53–$8.25$6.60--
$50.00Aug 21$7.00$8.60$7.80$5.93 07/30$0.63–$8.85$7.00--
$50.00Aug 28$7.30$8.90$8.10$0.64 07/22$0.63–$9.55$7.30--
$50.00Sep 18$9.00$9.80$9.40$6.76 07/30$0.90–$10.05$9.00--
$50.00Oct 16$10.10$11.10$10.60$9.50 07/31$1.48–$11.15$10.10134
$50.00Jan 15$12.80$14.10$13.45$12.00 07/31$3.20–$14.25$12.80156
$50.00Jan 21$20.20$22.80$21.50$19.50 07/31$8.50–$21.65$20.2072
$65.00Aug 7$0.00$0.20$0.10$0.18 07/30$0.10–$0.63$0.10--
$65.00Aug 14$0.35$0.65$0.50$0.30 07/31$0.35–$0.68$0.3530
$65.00Aug 21$0.70$1.00$0.85$0.45 07/30$0.48–$1.25$0.70--
$65.00Aug 28$0.85$1.30$1.08$1.52 07/28$0.73–$1.53$1.08--
$65.00Sep 18$1.90$2.60$2.25$1.65 07/31$1.58–$2.85$1.9042
$65.00Oct 16$3.30$3.80$3.55$2.57 07/30$0.53–$4.15$3.30--
$65.00Jan 15$6.10$7.30$6.70$7.00 07/29$1.30–$7.45$6.7020
$65.00Jan 21$14.60$16.90$15.75$12.00 07/27$5.55–$16.60$14.60--
$49.00Aug 7$7.20$9.80$8.50$3.30 07/27$0.40–$9.40$7.20--
$49.00Aug 14$7.30$9.60$8.45$0.85 07/21$0.53–$9.25$7.30--
$49.00Aug 21$7.70$9.60$8.65$4.90 07/27$0.70–$10.05$7.70--
$49.00Aug 28$8.00$9.90$8.95$0.77 07/23$0.73–$10.25$8.00--
$49.00Sep 4$8.40$10.10$9.25$7.10 07/31$6.60–$10.45$8.40--
$66.00Aug 14$0.15$0.90$0.53$0.37 07/31$0.38–$0.53$0.37--
$66.00Aug 21$0.40$1.00$0.70$0.50 07/31$0.50–$0.70$0.50--
$66.00Sep 4$0.80$1.80$1.30$1.00 07/30$0.93–$1.30$1.00--
$48.00Aug 7$8.10$11.10$9.60$6.17 07/31$0.50–$10.30$8.10--
$48.00Aug 14$8.20$10.60$9.40$2.20 07/07$0.60–$10.25$8.20--
$48.00Aug 21$9.20$10.50$9.85$6.60 07/30$0.68–$10.90$9.20--
$48.00Aug 28$8.90$10.60$9.75$1.05 07/23$0.83–$10.80$8.90--
$67.00Aug 14$0.05$0.80$0.43$0.37 07/31$0.40–$0.45$0.37--
$47.00Aug 7$9.10$11.80$10.45$7.22 07/31$0.55–$11.05$9.10--
$47.00Aug 14$9.20$11.50$10.35$6.50 07/27$0.68–$11.05$9.20--
$47.00Aug 21$9.40$11.80$10.60$9.94 07/30$0.70–$11.35$9.94--
$47.00Aug 28$9.80$11.60$10.70$1.10 07/23$0.93–$11.95$9.80--
$46.00Aug 7$10.10$12.50$11.30$2.15 07/07$0.55–$12.30$10.10--
$46.00Aug 14$10.20$12.50$11.35$0.84 07/22$0.78–$12.05$10.20--
$46.00Aug 21$10.30$12.70$11.50$1.35 07/23$1.02–$12.35$10.30--
$45.00Aug 7$11.00$13.40$12.20$1.72 06/29$0.70–$13.25$11.00--
$45.00Aug 14$11.00$14.10$12.55$11.66 07/28$1.05–$13.15$11.66--
$45.00Aug 21$11.30$13.60$12.45$13.12 07/29$1.13–$13.45$12.45--
$45.00Aug 28$11.70$13.80$12.75$1.22 07/22$1.20–$13.70$11.70--
$45.00Sep 18$12.50$14.00$13.25$10.18 07/30$1.78–$14.00$12.50--
$45.00Oct 16$13.50$14.70$14.10$11.60 07/30$2.40–$14.90$13.50528
$45.00Jan 15$16.10$17.10$16.60$14.70 07/31$4.35–$17.30$16.10--
$45.00Jan 21$22.60$24.20$23.40$21.80 07/31$9.90–$24.15$22.60110
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.00Aug 7$1.55$1.85$1.70$2.60 07/31$1.70–$4.60$1.7014
$57.00Aug 14$2.30$2.55$2.42$4.70 07/30$2.42–$4.95$2.4210
$57.00Aug 21$2.85$3.30$3.08$3.60 07/30$3.08–$5.45$3.08--
$57.00Aug 28$3.30$3.80$3.55$4.35 07/31$3.55–$5.90$3.55--
$58.00Aug 7$1.90$2.40$2.15$4.24 07/30$2.15–$5.35$2.15--
$58.00Aug 14$2.65$3.10$2.88$2.90 07/29$2.88–$5.60$2.88--
$58.00Aug 28$3.80$4.30$4.05$6.10 07/30$4.05–$6.60$4.05--
$56.00Aug 7$1.10$1.40$1.25$2.86 07/30$1.25–$3.80$1.252
$56.00Aug 14$1.85$2.10$1.98$3.50 07/30$1.98–$4.25$1.98--
$56.00Aug 21$2.40$2.90$2.65$4.50 07/30$2.65–$4.80$2.65--
$56.00Aug 28$2.85$3.30$3.08$4.14 07/31$3.08–$5.40$3.08--
$59.00Aug 7$2.70$3.10$2.90$5.10 07/30$2.90–$6.20$2.90--
$59.00Aug 14$3.40$3.70$3.55$6.18 07/30$3.55–$6.45$3.55--
$55.00Aug 7$0.75$0.90$0.83$1.70 07/31$0.83–$17.80$0.83--
$55.00Aug 14$1.45$1.70$1.58$2.30 07/31$1.58–$17.80$1.58--
$55.00Aug 21$1.95$2.45$2.20$3.80 07/30$2.20–$17.55$2.20--
$55.00Aug 28$2.40$2.95$2.68$3.30 07/31$2.68–$17.30$2.6818
$55.00Sep 4$2.80$3.50$3.15$4.30 07/31$3.10–$8.15$3.15--
$55.00Sep 11$3.10$3.90$3.50$4.10 07/31$3.50–$4.65$3.50--
$55.00Sep 18$3.50$4.20$3.85$4.37 07/31$3.70–$17.95$3.8520
$55.00Oct 16$4.60$5.40$5.00$6.44 07/30$4.85–$17.85$5.00--
$55.00Jan 15$7.60$8.10$7.85$8.30 07/28$7.85–$19.05$7.851
$55.00Jan 21$13.70$14.50$14.10$14.56 07/31$14.10–$22.30$14.101
$60.00Aug 7$3.40$3.80$3.60$6.40 07/30$3.60–$22.55$3.60--
$60.00Aug 14$4.00$4.50$4.25$4.60 07/30$4.25–$7.20$4.25--
$60.00Aug 21$4.60$5.10$4.85$6.65 07/30$4.85–$22.35$4.85--
$60.00Sep 4$5.40$6.10$5.75$5.62 07/29$5.60–$8.05$5.62--
$60.00Sep 18$6.10$6.90$6.50$8.00 07/30$6.30–$22.40$6.50--
$60.00Oct 16$7.30$8.20$7.75$9.64 07/27$7.45–$22.45$7.75--
$60.00Jan 15$10.30$10.90$10.60$10.65 07/29$10.50–$23.15$10.6011
$54.00Aug 7$0.55$0.75$0.65$1.25 07/31$0.65–$2.65$0.6562
$54.00Aug 14$1.15$1.35$1.25$1.94 07/28$1.25–$3.13$1.25--
$54.00Aug 21$1.60$2.10$1.85$2.24 07/31$1.85–$3.65$1.85--
$54.00Aug 28$2.05$2.40$2.22$3.70 07/30$2.22–$4.10$2.226
$53.00Aug 7$0.35$0.55$0.45$0.90 07/31$0.45–$2.10$0.45--
$53.00Aug 14$0.80$1.05$0.93$2.25 07/30$0.93–$2.65$0.9327
$53.00Aug 21$1.30$2.15$1.73$3.14 07/27$1.60–$3.23$1.73--
$52.50Aug 7$0.30$0.45$0.38$1.10 07/31$0.38–$1.92$0.38--
$52.50Aug 14$0.75$0.90$0.83$1.31 07/28$0.83–$2.48$0.83--
$52.50Aug 21$1.00$1.70$1.35$1.65 07/30$1.20–$2.95$1.35--
$52.00Aug 7$0.20$0.45$0.33$0.50 07/31$0.33–$1.70$0.3360
$52.00Aug 14$0.65$0.80$0.73$1.20 07/30$0.73–$2.00$0.73--
$52.00Aug 21$0.90$1.55$1.23$1.96 07/28$1.23–$2.75$1.23--
$52.00Aug 28$1.40$1.70$1.55$2.50 07/28$1.55–$3.20$1.55--
$51.00Aug 7$0.10$0.30$0.20$0.95 07/30$0.20–$13.60$0.20--
$51.00Aug 14$0.45$0.80$0.63$0.94 07/28$0.63–$13.80$0.6322
$51.00Aug 28$1.15$1.75$1.45$1.25 07/29$1.40–$14.00$1.25--
$50.00Aug 7$0.05$0.20$0.13$0.32 07/31$0.13–$12.80$0.13--
$50.00Aug 14$0.35$0.45$0.40$1.01 07/30$0.40–$12.80$0.4036
$50.00Aug 21$0.60$1.00$0.80$1.60 07/30$0.75–$12.85$0.80--
$50.00Aug 28$0.95$1.20$1.08$1.80 07/30$1.08–$12.75$1.08--
$50.00Sep 18$1.80$2.25$2.03$2.15 07/31$2.03–$13.15$2.03--
$50.00Oct 16$2.65$3.40$3.03$4.10 07/30$3.00–$13.45$3.03--
$50.00Jan 15$5.20$5.90$5.55$5.90 07/28$5.55–$14.85$5.55--
$50.00Jan 21$11.20$11.90$11.55$11.70 07/28$11.55–$18.30$11.5520
$65.00Aug 28$8.40$9.40$8.90$9.90 07/28$8.65–$11.90$8.90--
$65.00Sep 4$7.80$10.00$8.90$8.70 07/29$8.90–$12.35$8.70--
$65.00Sep 18$9.60$10.30$9.95$10.80 07/28$9.70–$12.70$9.95--
$65.00Jan 15$13.40$14.70$14.05$16.08 07/27$13.55–$27.75$14.05--
$49.00Aug 7$0.00$0.75$0.38$0.30 07/31$0.25–$11.80$0.30--
$49.00Aug 14$0.20$0.50$0.35$0.52 07/31$0.35–$11.85$0.3516
$49.00Aug 21$0.50$1.05$0.78$0.55 07/29$0.75–$11.95$0.55--
$49.00Aug 28$0.65$1.05$0.85$1.25 07/31$0.85–$11.85$0.85--
$48.00Aug 7$0.00$0.75$0.38$0.15 07/31$0.20–$10.90$0.15--
$48.00Aug 14$0.05$0.40$0.23$0.49 07/31$0.23–$10.95$0.23--
$48.00Aug 21$0.35$0.90$0.63$0.81 07/31$0.55–$10.85$0.63--
$48.00Aug 28$0.60$1.10$0.85$1.10 07/31$0.85–$10.95$0.85--
$47.00Aug 7$0.00$0.25$0.13$0.23 07/30$0.13–$9.90$0.13--
$47.00Aug 14$0.05$0.45$0.25$0.40 07/31$0.25–$10.10$0.25--
$47.00Aug 21$0.20$0.90$0.55$0.65 07/31$0.38–$9.90$0.55--
$47.00Aug 28$0.40$1.00$0.70$1.18 07/30$0.63–$10.15$0.70--
$46.00Aug 7$0.00$0.20$0.10$0.05 07/31$0.10–$9.00$0.05--
$46.00Aug 14$0.00$0.90$0.45$0.28 07/31$0.25–$9.30$0.28--
$46.00Aug 21$0.10$0.85$0.48$0.75 07/27$0.48–$9.25$0.48--
$46.00Aug 28$0.20$0.95$0.57$0.68 07/31$0.55–$9.20$0.57--
$45.00Aug 7$0.00$0.85$0.43$0.08 07/31$0.08–$8.20$0.08--
$45.00Aug 14$0.00$0.25$0.13$0.40 07/30$0.13–$8.35$0.13--
$45.00Aug 21$0.15$0.45$0.30$0.38 07/31$0.30–$8.35$0.30545
$45.00Aug 28$0.15$0.90$0.53$0.62 07/31$0.50–$8.50$0.53--
$45.00Sep 18$0.75$1.30$1.02$0.97 07/29$1.02–$8.85$0.97--
$45.00Oct 16$1.40$2.00$1.70$2.00 07/31$1.70–$9.50$1.70--
$45.00Jan 15$3.40$3.90$3.65$4.47 07/30$3.65–$11.05$3.6580
$45.00Jan 21$7.70$10.90$9.30$9.30 07/28$8.45–$15.15$9.30--
$70.00Aug 14$12.40$14.60$13.50$14.10 07/28$12.10–$16.55$13.5012
$44.00Aug 7$0.00$0.20$0.10$0.19 07/30$0.10–$7.30$0.10--
$44.00Aug 14$0.00$0.95$0.48$0.35 07/30$0.38–$7.45$0.35--
$44.00Aug 21$0.05$0.40$0.23$0.37 07/31$0.23–$7.45$0.23--
$44.00Aug 28$0.05$0.80$0.43$0.48 07/31$0.43–$7.90$0.43--
$44.00Sep 4$0.05$1.05$0.55$1.10 07/27$0.55–$7.15$0.55--
$43.00Aug 7$0.00$0.75$0.38$0.10 07/30$0.15–$6.05$0.10--
$43.00Aug 14$0.00$0.95$0.48$0.21 07/30$0.23–$6.50$0.21--
$43.00Aug 21$0.00$0.95$0.48$0.48 07/27$0.25–$7.00$0.48--
$43.00Aug 28$0.05$0.75$0.40$0.40 07/31$0.33–$6.90$0.40--
$42.00Aug 7$0.00$0.75$0.38$0.18 07/27$0.13–$5.50$0.18--
$42.00Aug 14$0.00$0.90$0.45$0.20 07/27$0.30–$5.70$0.20--
$42.00Aug 28$0.05$0.75$0.40$0.36 07/31$0.28–$6.10$0.36--
$42.00Sep 4$0.05$0.95$0.50$0.79 07/27$0.40–$5.70$0.50--
$41.00Aug 14$0.00$0.90$0.45$0.19 07/27$0.20–$5.10$0.19--
$41.00Aug 21$0.00$0.95$0.48$0.33 07/27$0.23–$5.30$0.33--
$41.00Aug 28$0.05$0.75$0.40$0.28 07/31$0.28–$5.45$0.28--

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 470
Total Puts 531
Put/Call Ratio 1.13
Net Difference -61

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,033
Total Puts 7,942
Average Put/Call Ratio 1.25
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