Tour v490
RNG
RINGCENTRAL INC A
$60.67 +5.88%
$60.60 (-0.11%)🌙
as of 08/04 07:08 PM
(8/3 18:51) ◀
|
Tuesday, August 4, 2026 (7:08pm)
January 2026
|
▶ (8/5 19:09)
◀ 8/4 19:08 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,686
Calls: 1,359 (81%)
Puts: 327 (19%)
Prior (08/03) 1,001
Calls: 470 (47%)
Puts: 531 (53%)
Current vs Prior +68.43%
Calls: +189.15% (Calls)
Puts: -38.42% (Puts)
Prior 7-Day Total 12,194
Calls: 5,637 (46%)
Puts: 6,557 (54%)
Prior 7-Day Average 2,032
Calls: 805 (46%)
Puts: 936 (54%)
Current vs Prior 7-Day Avg -17.04%
Calls: +68.76%
Puts: -65.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $788.4K
Calls: $685.8K (87%)
Puts: $102.6K (13%)
Prior (08/03) $472.6K
Calls: $239.6K (51%)
Puts: $233.0K (49%)
Current vs Prior +66.82%
Calls: +186.26%
Puts: -55.98%
Prior 7-Day Total $4.41M
Calls: $2.56M (58%)
Puts: $1.85M (42%)
Prior 7-Day Average $735.0K
Calls: $365.5K (58%)
Puts: $264.5K (42%)
Current vs Prior 7-Day Avg +7.26%
Calls: +87.62%
Puts: -61.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.24
Prior (08/03) 1.13
Current vs Prior -78.70%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -80.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 2,375
Calls: 1,678 (71%)
Puts: 697 (29%)
Prior (08/03) 4,128
Calls: 3,050 (74%)
Puts: 1,078 (26%)
Current vs Prior -42.47%
Prior 7-Day Total 38,156
Calls: 24,216 (63%)
Puts: 13,940 (37%)
Prior 7-Day Average 5,450
Calls: 3,459 (63%)
Puts: 1,991 (37%)
Current vs Prior 7-Day Avg -56.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 6.64% | 9.15%14.01% | 17.31%
Prior 6.86% | 9.48%12.13% | 17.45%
Current vs Prior -3.15% | -3.47%+15.51% | -0.83%
Prior 7-Day Avg 6.79% | 9.63%13.34% | 18.39%
Current vs 7-Day Avg -2.14% | -4.96%+5.05% | -5.88%
Prior 7-Day Eod 6.86% | 9.48%12.13% | 17.45%
Current vs 7-Day Eod -3.15% | -3.47%+15.51% | -0.83%
Sentiment BULLISHBEARISH

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 39.91% | 70.85%
Calls: 44.77% | 72.57%
Puts: 35.06% | 69.14%
Current vs 7-Day Avg -3.76% | +9.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($685.8K) vs puts ($102.6K). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (1,359 calls vs 327 puts).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.652.90$2.789.0%130.2923

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. 28 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 75.206.10$5.6515.9%91.00--
$53.00Aug 76.908.00$7.4514.8%20.95--
$54.00Aug 76.106.90$6.5012.3%20.95--
$56.00Aug 73.705.10$4.4031.8%10.9418
$50.00Aug 219.4011.20$10.3017.5%120.92291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 76.308.20$7.2526.2%10.92--
$69.00Aug 78.2010.30$9.2522.7%60.861
$65.00Aug 74.606.40$5.5032.7%30.851
$66.00Aug 75.507.30$6.4028.1%40.831
$63.50Aug 73.304.70$4.0035.0%10.76--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 1.2K, top 221)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.801.10$0.9531.6%2210.3511
$60.00Aug 71.602.15$1.8829.3%2120.55211
$61.00Aug 71.201.50$1.3522.2%950.4542
$60.00Sep 185.205.90$5.5512.6%570.5593
$59.00Aug 213.504.20$3.8518.2%510.5913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.705.20$4.9510.1%330.455
$59.00Aug 141.502.05$1.7830.9%310.394
$59.00Aug 70.851.20$1.0234.3%210.3613
$60.00Aug 141.952.40$2.1720.7%210.461
$55.00Aug 70.100.30$0.20100.0%160.1057

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 21.6%, max 29.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 7Sep 479.6%61.3%29.9%283
$63.00Aug 7Aug 2878.6%61.2%28.4%2510
$55.00Aug 7Sep 1879.6%62.1%28.2%11--
$61.00Aug 7Aug 1479.2%62.2%27.4%10542
$65.00Aug 7Sep 1878.2%62.5%25.1%3665
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 7Sep 1879.6%62.1%28.2%2980
$65.00Aug 7Sep 1878.2%62.5%25.1%43
$59.00Aug 7Aug 1472.7%60.3%20.5%5217
$56.00Aug 7Aug 1476.6%64.8%18.2%675
$60.00Aug 7Sep 1871.8%60.9%18.0%475

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 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$70.00Aug 14$1.18$5.82$1.184.93$64.18
$64.00$65.00Aug 7$0.18$0.82$0.184.56$64.18
$63.00$64.00Aug 7$0.20$0.80$0.204.00$63.20
$62.00$63.00Aug 7$0.27$0.73$0.272.70$62.27
$65.00$70.00Sep 18$1.40$3.60$1.402.57$66.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$51.00Aug 14$0.60$4.40$0.607.33$55.40
$57.00$56.00Aug 7$0.15$0.85$0.155.67$56.85
$57.00$56.00Aug 14$0.18$0.82$0.184.56$56.82
$55.00$52.00Aug 21$0.56$2.44$0.564.36$54.44
$58.00$57.00Aug 7$0.23$0.77$0.233.35$57.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 5.67, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$55.00Aug 7$0.85$0.85$0.155.67$54.85
$55.00$57.00Aug 21$1.50$1.50$0.503.00$56.50
$51.00$55.00Aug 21$2.90$2.90$1.102.64$53.90
$56.00$59.00Aug 7$2.12$2.12$0.882.41$58.12
$58.00$59.00Aug 14$0.67$0.67$0.332.03$58.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$66.00Aug 7$0.85$0.85$0.155.67$66.15
$61.00$60.00Aug 7$0.70$0.70$0.302.33$60.30
$65.00$60.00Aug 28$3.50$3.50$1.502.33$61.50
$63.00$61.00Aug 7$1.38$1.38$0.622.23$61.62
$65.00$60.00Sep 18$3.10$3.10$1.901.63$61.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.92, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 14Aug 21$0.5562.4%63.0%
$61.00Aug 7Aug 14$0.8079.2%62.2%
$63.00Aug 7Aug 14$0.8078.6%64.3%
$55.00Aug 7Aug 21$0.8579.6%62.6%
$60.00Aug 7Aug 14$0.8771.8%58.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 7Aug 14$0.6076.6%64.8%
$57.00Aug 7Aug 14$0.6374.1%61.4%
$60.00Aug 7Aug 14$0.7271.8%58.6%
$59.00Aug 7Aug 14$0.7672.7%60.3%
$58.00Aug 7Aug 14$0.7772.3%62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.44% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Aug 7$2.28$1.02$3.30$55.70$62.305.44%
$60.00Aug 7$1.88$1.45$3.33$56.67$63.335.49%
$61.00Aug 7$1.35$2.15$3.50$57.50$64.505.77%
$63.00Aug 7$0.68$3.53$4.21$58.79$67.216.94%
$56.00Aug 7$4.40$0.30$4.70$51.30$60.707.75%
$60.00Aug 14$2.75$2.17$4.92$55.08$64.928.11%
$59.00Aug 14$3.18$1.78$4.96$54.04$63.968.18%
$58.00Aug 14$3.85$1.45$5.30$52.70$63.308.74%
$65.00Aug 7$0.30$5.50$5.80$59.20$70.809.56%
$55.00Aug 7$5.65$0.20$5.85$49.15$60.859.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 0.99% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$56.00Aug 7$0.30$0.30$0.60$55.40$65.60
$65.00$57.00Aug 7$0.30$0.45$0.75$56.25$65.75
$64.00$56.00Aug 7$0.48$0.30$0.78$55.22$64.78
$64.00$57.00Aug 7$0.48$0.45$0.93$56.07$64.93
$63.00$56.00Aug 7$0.68$0.30$0.98$55.02$63.98
$65.00$58.00Aug 7$0.30$0.68$0.98$57.02$65.98
$71.00$56.00Aug 14$0.20$0.90$1.10$54.90$72.10
$63.00$57.00Aug 7$0.68$0.45$1.13$55.87$64.13
$64.00$58.00Aug 7$0.48$0.68$1.16$56.84$65.16
$70.00$56.00Aug 14$0.30$0.90$1.20$54.80$71.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 7.33, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6164/65Aug 7$0.88$0.127.33$60.12$64.88
58/5960/61Aug 7$0.87$0.136.69$58.13$60.87
56/5758/59Aug 14$0.85$0.155.67$56.15$58.85
59/6061/62Aug 7$0.83$0.174.88$59.17$61.83
57/5859/60Aug 14$0.80$0.204.00$57.20$59.80
61/6364/65Aug 7$1.56$0.443.55$61.44$65.56
56/5760/61Aug 14$0.78$0.223.55$56.22$60.78
57/5860/61Aug 7$0.76$0.243.17$57.24$60.76
57/5864/65Aug 21$0.75$0.253.00$57.25$64.75
52/5356/59Aug 7$2.24$0.762.95$50.76$58.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.07$0.9313.29
$53.00$54.00$55.00Aug 7$0.10$0.909.00
$55.00$60.00$65.00Sep 18$0.50$4.509.00
$60.00$61.00$62.00Aug 7$0.13$0.876.69
$61.00$62.00$63.00Aug 7$0.13$0.876.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Aug 7$0.08$0.9211.50
$58.00$59.00$60.00Aug 7$0.09$0.9110.11
$57.00$58.00$59.00Aug 7$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.61, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 18-$0.65$4.35
$60.00$65.001:2Sep 18-$1.35$3.65
$56.00$59.001:2Aug 7-$0.16$2.84
$60.00$63.001:2Aug 21-$0.76$2.24
$55.00$60.001:2Sep 18-$2.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.61$4.39
$65.00$60.001:2Sep 18-$1.85$3.15
$55.00$52.001:2Aug 21-$0.01$2.99
$55.00$53.001:2Aug 7-$0.40$1.60
$57.00$55.001:2Aug 21-$0.48$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.27%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$3.200.417.1%5.27%12.41%2453
$64.00Sep 4$2.550.415.5%4.20%9.69%1--
$63.00Aug 28$2.400.423.8%3.96%7.80%24--
$63.00Aug 21$1.900.403.8%3.13%6.97%1--
$61.00Aug 14$1.850.480.5%3.05%3.59%10--
$70.00Sep 18$1.800.2815.4%2.97%18.35%2727
$64.00Aug 21$1.600.365.5%2.64%8.13%8--
$63.00Aug 14$1.300.363.8%2.14%5.98%502
$61.00Aug 7$1.200.450.5%1.98%2.52%9542
$65.00Aug 21$1.200.317.1%1.98%9.11%2--

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, 190 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 $60.00 10-16 call last traded $4.15 on 07/31 (now $6.70/$7.30) — try a limit near $6.70. Also watch the $65.00 01-15 call last traded $7.00 on 07/29 (now $7.90/$8.90) — try a limit near $7.90; the $50.00 01-15 call last traded $12.00 on 07/31 (now $14.40/$16.30) — try a limit near $14.40. Most tradeable put: the $55.00 09-18 put last traded $4.37 on 07/31 (now $2.65/$2.90) — try a limit near $2.78.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$61.00Aug 7$1.20$1.50$1.35$0.46 07/31$0.28–$1.35$1.2042
$60.00Aug 7$1.60$2.15$1.88$0.60 07/31$0.25–$1.88$1.60211
$60.00Aug 14$2.50$3.00$2.75$0.70 07/30$0.73–$2.75$2.507
$60.00Aug 21$3.10$3.90$3.50$1.60 07/31$0.38–$3.50$3.10117
$60.00Aug 28$3.40$4.40$3.90$2.85 07/28$1.50–$3.90$3.40--
$60.00Sep 18$5.20$5.90$5.55$3.43 07/31$0.50–$5.55$5.2093
$60.00Oct 16$6.70$7.30$7.00$4.15 07/31$0.73–$7.00$6.70306
$60.00Jan 15$9.40$11.00$10.20$9.50 07/29$1.75–$10.20$9.50--
$60.00Jan 21$18.70$21.40$20.05$15.00 07/27$6.40–$20.05$18.7010
$62.00Aug 7$0.80$1.10$0.95$0.16 07/31$0.25–$0.95$0.8011
$62.00Aug 14$1.65$2.00$1.83$0.58 07/31$0.63–$1.83$1.65--
$59.00Aug 7$1.85$2.70$2.28$0.82 07/31$0.40–$2.28$1.8553
$59.00Aug 14$2.75$3.60$3.18$2.57 07/29$0.90–$3.18$2.75--
$59.00Aug 21$3.50$4.20$3.85$2.80 07/29$1.42–$3.85$3.5013
$59.00Aug 28$4.00$4.90$4.45$1.90 07/27$1.70–$4.45$4.00--
$63.00Aug 14$1.30$1.65$1.48$0.55 07/31$0.55–$1.48$1.302
$63.00Aug 21$1.90$2.35$2.13$0.75 07/30$0.73–$2.13$1.90--
$63.00Aug 7$0.55$0.80$0.68--$0.68–$0.68—$0.5510
$58.00Aug 7$2.40$3.40$2.90$0.67 07/30$0.65–$2.90$2.40--
$58.00Aug 14$3.50$4.20$3.85$2.19 07/28$1.13–$3.85$3.50--
$58.00Aug 21$3.90$4.90$4.40$3.00 07/28$1.70–$4.40$3.902
$58.00Aug 28$4.40$5.40$4.90$3.97 07/29$1.92–$4.90$4.40--
$63.50Aug 14$1.15$1.50$1.33$0.55 07/31$0.48–$1.33$1.15--
$64.00Aug 14$0.85$1.35$1.10$0.50 07/31$0.45–$1.10$0.85--
$64.00Aug 7$0.35$0.60$0.48--$0.48–$0.48—$0.353
$57.00Aug 7$3.30$4.20$3.75$1.30 07/31$0.85–$3.75$3.30--
$57.00Aug 14$3.90$4.90$4.40$3.55 07/29$1.35–$4.40$3.90--
$57.00Aug 21$4.50$5.50$5.00$2.75 07/31$2.00–$5.00$4.5014
$57.00Aug 28$5.00$6.30$5.65$3.80 07/28$2.35–$5.65$5.00--
$65.00Aug 7$0.20$0.40$0.30$0.18 07/30$0.10–$0.63$0.2012
$65.00Aug 14$0.80$1.05$0.93$0.30 07/31$0.35–$0.93$0.80--
$65.00Aug 21$1.20$1.70$1.45$0.45 07/30$0.48–$1.45$1.20--
$65.00Aug 28$1.60$2.20$1.90$1.52 07/28$0.73–$1.90$1.60--
$65.00Sep 18$3.20$3.70$3.45$1.65 07/31$1.58–$3.45$3.2053
$65.00Oct 16$4.30$5.20$4.75$2.57 07/30$0.53–$4.75$4.30--
$65.00Jan 15$7.90$8.90$8.40$7.00 07/29$1.30–$8.40$7.9030
$65.00Jan 21$16.00$19.50$17.75$12.00 07/27$5.55–$17.75$16.00--
$56.00Aug 7$3.70$5.10$4.40$1.49 07/31$1.05–$4.40$3.7018
$56.00Aug 14$4.50$5.70$5.10$2.54 07/31$1.65–$5.10$4.50--
$56.00Aug 21$4.70$6.20$5.45$2.62 07/31$2.30–$5.45$4.70--
$56.00Aug 28$5.70$7.00$6.35$2.67 07/30$2.70–$6.35$5.70--
$66.00Aug 14$0.40$0.90$0.65$0.37 07/31$0.38–$0.65$0.40--
$66.00Aug 21$0.90$1.50$1.20$0.50 07/31$0.50–$1.20$0.90--
$66.00Sep 4$1.80$2.65$2.23$1.00 07/30$0.93–$2.23$1.80--
$55.00Aug 7$5.20$6.10$5.65$1.93 07/31$0.38–$5.65$5.20--
$55.00Aug 14$4.70$6.50$5.60$3.12 07/31$0.43–$5.60$4.70--
$55.00Aug 21$6.10$6.90$6.50$3.66 07/31$0.28–$6.50$6.10--
$55.00Aug 28$5.80$7.70$6.75$4.10 07/31$0.45–$6.75$5.80--
$55.00Sep 4$6.20$8.70$7.45$3.80 07/27$1.75–$7.45$6.20--
$55.00Sep 18$7.60$8.70$8.15$5.44 07/31$0.57–$8.15$7.60--
$55.00Oct 16$8.70$10.00$9.35$6.03 07/30$0.93–$9.35$8.70--
$55.00Jan 15$11.90$13.40$12.65$9.15 07/30$2.28–$12.65$11.90--
$55.00Jan 21$19.90$23.50$21.70$18.00 07/31$7.35–$21.70$19.90--
$67.00Aug 14$0.40$0.70$0.55$0.37 07/31$0.40–$0.55$0.40--
$54.00Aug 7$6.10$6.90$6.50$2.48 07/31$1.80–$6.50$6.10--
$54.00Aug 21$6.50$7.70$7.10$4.00 07/31$3.18–$7.10$6.50--
$54.00Aug 28$6.40$8.70$7.55$3.80 07/30$3.30–$7.55$6.40--
$54.00Sep 4$6.90$9.40$8.15$4.21 07/27$4.05–$8.15$6.90--
$53.00Aug 7$6.90$8.00$7.45$2.34 07/30$2.38–$7.45$6.90--
$53.00Aug 14$7.10$8.20$7.65$5.82 07/29$2.80–$7.65$7.10--
$53.00Aug 21$6.70$8.60$7.65$4.10 07/30$3.65–$7.65$6.70--
$52.50Aug 7$6.40$8.40$7.40$2.61 07/30$2.63–$7.40$6.40--
$52.50Aug 21$7.10$9.00$8.05$6.56 07/29$3.85–$8.05$7.10--
$52.00Aug 7$6.90$8.90$7.90$2.86 07/31$2.90–$7.90$6.90--
$52.00Aug 21$7.50$9.40$8.45$5.52 07/31$4.15–$8.45$7.50--
$52.00Sep 4$8.30$11.10$9.70$5.17 07/27$5.15–$9.70$8.30--
$70.00Sep 18$1.80$2.30$2.05--$2.05–$2.05—$1.8027
$70.00Oct 16$3.00$3.60$3.30--$3.30–$3.30—$3.00112
$70.00Jan 15$6.40$7.30$6.85--$6.85–$6.85—$6.4016
$51.00Aug 7$7.90$10.00$8.95$3.66 07/31$0.33–$8.95$7.90--
$51.00Aug 14$8.10$10.10$9.10$4.39 07/30$0.43–$9.10$8.10--
$51.00Aug 21$8.40$10.40$9.40$5.75 07/31$0.48–$9.40$8.4012
$51.00Aug 28$8.80$11.20$10.00$0.60 07/22$0.57–$10.00$8.80--
$50.00Aug 7$8.90$11.00$9.95$5.24 07/31$0.40–$9.95$8.90--
$50.00Aug 14$9.00$11.00$10.00$5.00 07/27$0.53–$10.00$9.00--
$50.00Aug 21$9.40$11.20$10.30$5.93 07/30$0.63–$10.30$9.40291
$50.00Aug 28$9.60$12.20$10.90$0.64 07/22$0.63–$10.90$9.60--
$50.00Sep 18$10.40$12.30$11.35$6.76 07/30$0.90–$11.35$10.40--
$50.00Oct 16$12.20$13.40$12.80$9.50 07/31$1.48–$12.80$12.20--
$50.00Jan 15$14.40$16.30$15.35$12.00 07/31$3.20–$15.35$14.40156
$50.00Jan 21$22.20$24.50$23.35$19.50 07/31$8.50–$23.35$22.20--
$49.00Aug 7$9.90$12.00$10.95$3.30 07/27$0.40–$10.95$9.90--
$49.00Aug 14$9.90$12.00$10.95$0.85 07/21$0.53–$10.95$9.90--
$49.00Aug 21$10.20$12.20$11.20$4.90 07/27$0.70–$11.20$10.20--
$49.00Aug 28$10.40$13.10$11.75$0.77 07/23$0.73–$11.75$10.40--
$49.00Sep 4$10.80$13.50$12.15$7.10 07/31$6.60–$12.15$10.80--
$48.00Aug 7$10.90$12.90$11.90$6.17 07/31$0.50–$11.90$10.90--
$48.00Aug 14$10.80$13.10$11.95$2.20 07/07$0.60–$11.95$10.80--
$48.00Aug 21$11.10$13.10$12.10$6.60 07/30$0.68–$12.10$11.10--
$48.00Aug 28$11.30$13.90$12.60$1.05 07/23$0.83–$12.60$11.30--
$47.00Aug 7$11.90$14.00$12.95$7.22 07/31$0.55–$12.95$11.90--
$47.00Aug 14$11.80$14.10$12.95$6.50 07/27$0.68–$12.95$11.80--
$47.00Aug 21$12.10$14.10$13.10$9.94 07/30$0.70–$13.10$12.10--
$47.00Aug 28$12.20$14.90$13.55$1.10 07/23$0.93–$13.55$12.20--
$75.00Oct 16$1.85$2.50$2.17--$2.17–$2.17—$1.8523
$75.00Jan 15$5.00$6.10$5.55--$5.55–$5.55—$5.0015
$46.00Aug 7$12.90$15.00$13.95$2.15 07/07$0.55–$13.95$12.90--
$46.00Aug 14$12.80$15.10$13.95$0.84 07/22$0.78–$13.95$12.80--
$46.00Aug 21$13.00$15.00$14.00$1.35 07/23$1.02–$14.00$13.00--
$45.00Aug 7$13.80$16.00$14.90$1.72 06/29$0.70–$14.90$13.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 7$1.25$1.65$1.45$6.40 07/30$1.45–$22.55$1.45--
$60.00Aug 14$1.95$2.40$2.17$4.60 07/30$2.17–$7.20$2.171
$60.00Aug 21$2.65$3.40$3.03$6.65 07/30$3.03–$22.35$3.03--
$60.00Sep 4$3.60$4.60$4.10$5.62 07/29$4.10–$8.05$4.10--
$60.00Sep 18$4.70$5.20$4.95$8.00 07/30$4.95–$22.40$4.955
$60.00Oct 16$5.80$6.90$6.35$9.64 07/27$6.35–$22.45$6.35--
$60.00Jan 15$8.90$10.50$9.70$10.65 07/29$9.70–$23.15$9.70--
$59.00Aug 7$0.85$1.20$1.02$5.10 07/30$1.02–$6.20$1.0213
$59.00Aug 14$1.50$2.05$1.78$6.18 07/30$1.78–$6.45$1.784
$58.00Aug 7$0.55$0.80$0.68$4.24 07/30$0.68–$5.35$0.6822
$58.00Aug 14$1.25$1.65$1.45$2.90 07/29$1.45–$5.60$1.457
$58.00Aug 28$2.30$2.70$2.50$6.10 07/30$2.50–$6.60$2.50--
$57.00Aug 7$0.35$0.55$0.45$2.60 07/31$0.45–$4.60$0.4519
$57.00Aug 14$0.85$1.30$1.08$4.70 07/30$1.08–$4.95$1.0811
$57.00Aug 21$1.40$2.15$1.78$3.60 07/30$1.78–$5.45$1.78--
$57.00Aug 28$1.55$2.30$1.92$4.35 07/31$1.92–$5.90$1.92--
$65.00Aug 28$6.20$7.50$6.85$9.90 07/28$6.85–$11.90$6.8523
$65.00Sep 4$6.70$7.90$7.30$8.70 07/29$7.30–$12.35$7.30--
$65.00Sep 18$7.50$8.60$8.05$10.80 07/28$8.05–$12.70$8.052
$65.00Jan 15$11.80$13.50$12.65$16.08 07/27$12.65–$27.75$12.65--
$65.00Aug 7$4.60$6.40$5.50--$5.50–$5.50—$4.601
$56.00Aug 7$0.20$0.40$0.30$2.86 07/30$0.30–$3.80$0.304
$56.00Aug 14$0.80$1.00$0.90$3.50 07/30$0.90–$4.25$0.9071
$56.00Aug 21$1.10$1.80$1.45$4.50 07/30$1.45–$4.80$1.45--
$56.00Aug 28$1.65$2.05$1.85$4.14 07/31$1.85–$5.40$1.85--
$66.00Aug 7$5.50$7.30$6.40--$6.40–$6.40—$5.501
$55.00Aug 7$0.10$0.30$0.20$1.70 07/31$0.20–$17.80$0.2057
$55.00Aug 14$0.50$0.80$0.65$2.30 07/31$0.65–$17.80$0.65--
$55.00Aug 21$0.90$1.35$1.13$3.80 07/30$1.13–$17.55$1.13--
$55.00Aug 28$1.25$1.70$1.48$3.30 07/31$1.48–$17.30$1.4820
$55.00Sep 4$1.35$2.50$1.93$4.30 07/31$1.93–$8.15$1.93--
$55.00Sep 11$1.50$2.85$2.17$4.10 07/31$2.17–$4.65$2.17--
$55.00Sep 18$2.65$2.90$2.78$4.37 07/31$2.78–$17.95$2.7823
$55.00Oct 16$3.60$4.60$4.10$6.44 07/30$4.10–$17.85$4.10--
$55.00Jan 15$6.50$7.90$7.20$8.30 07/28$7.20–$19.05$7.20--
$55.00Jan 21$12.70$14.20$13.45$14.56 07/31$13.45–$22.30$13.4510
$54.00Aug 7$0.10$0.50$0.30$1.25 07/31$0.30–$2.65$0.30--
$54.00Aug 14$0.20$0.75$0.48$1.94 07/28$0.48–$3.13$0.48--
$54.00Aug 21$0.45$1.30$0.88$2.24 07/31$0.88–$3.65$0.88--
$54.00Aug 28$0.65$1.45$1.05$3.70 07/30$1.05–$4.10$1.05--
$53.00Aug 7$0.00$0.60$0.30$0.90 07/31$0.30–$2.10$0.3058
$53.00Aug 14$0.10$0.50$0.30$2.25 07/30$0.30–$2.65$0.30--
$53.00Aug 21$0.55$1.10$0.83$3.14 07/27$0.83–$3.23$0.83--
$52.50Aug 7$0.00$0.35$0.18$1.10 07/31$0.18–$1.92$0.18--
$52.50Aug 14$0.05$0.75$0.40$1.31 07/28$0.40–$2.48$0.40--
$52.50Aug 21$0.20$0.95$0.57$1.65 07/30$0.57–$2.95$0.57--
$69.00Aug 7$8.20$10.30$9.25--$9.25–$9.25—$8.201
$52.00Aug 7$0.00$0.80$0.40$0.50 07/31$0.33–$1.70$0.40--
$52.00Aug 14$0.15$0.60$0.38$1.20 07/30$0.38–$2.00$0.38--
$52.00Aug 21$0.50$0.65$0.57$1.96 07/28$0.57–$2.75$0.57--
$52.00Aug 28$0.40$1.20$0.80$2.50 07/28$0.80–$3.20$0.80--
$70.00Aug 14$9.50$11.40$10.45$14.10 07/28$10.45–$16.55$10.45--
$51.00Aug 7$0.00$0.30$0.15$0.95 07/30$0.15–$13.60$0.15--
$51.00Aug 14$0.10$0.50$0.30$0.94 07/28$0.30–$13.80$0.3023
$51.00Aug 28$0.45$1.35$0.90$1.25 07/29$0.90–$14.00$0.90--
$50.00Aug 7$0.00$0.10$0.05$0.32 07/31$0.05–$12.80$0.05--
$50.00Aug 14$0.05$0.50$0.28$1.01 07/30$0.28–$12.80$0.28--
$50.00Aug 21$0.20$0.50$0.35$1.60 07/30$0.35–$12.85$0.35--
$50.00Aug 28$0.30$1.10$0.70$1.80 07/30$0.70–$12.75$0.70--
$50.00Sep 18$1.15$1.40$1.27$2.15 07/31$1.27–$13.15$1.2766
$50.00Oct 16$2.05$2.45$2.25$4.10 07/30$2.25–$13.45$2.25--
$50.00Jan 15$4.40$5.80$5.10$5.90 07/28$5.10–$14.85$5.10--
$50.00Jan 21$10.20$11.30$10.75$11.70 07/28$10.75–$18.30$10.75--
$49.00Aug 7$0.00$0.10$0.05$0.30 07/31$0.05–$11.80$0.05--
$49.00Aug 14$0.00$0.40$0.20$0.52 07/31$0.20–$11.85$0.20--
$49.00Aug 21$0.20$0.60$0.40$0.55 07/29$0.40–$11.95$0.40--
$49.00Aug 28$0.15$0.75$0.45$1.25 07/31$0.45–$11.85$0.45--
$48.00Aug 7$0.00$0.10$0.05$0.15 07/31$0.05–$10.90$0.05--
$48.00Aug 14$0.00$0.45$0.23$0.49 07/31$0.23–$10.95$0.23--
$48.00Aug 21$0.15$0.60$0.38$0.81 07/31$0.38–$10.85$0.38--
$48.00Aug 28$0.05$1.00$0.53$1.10 07/31$0.53–$10.95$0.53--
$47.00Aug 7$0.00$0.10$0.05$0.23 07/30$0.05–$9.90$0.05--
$47.00Aug 14$0.00$0.75$0.38$0.40 07/31$0.25–$10.10$0.38--
$47.00Aug 21$0.05$0.40$0.23$0.65 07/31$0.23–$9.90$0.23--
$47.00Aug 28$0.05$1.00$0.53$1.18 07/30$0.53–$10.15$0.53--
$46.00Aug 7$0.00$0.10$0.05$0.05 07/31$0.05–$9.00$0.05--
$46.00Aug 14$0.00$0.65$0.33$0.28 07/31$0.25–$9.30$0.28--
$46.00Aug 21$0.05$0.50$0.28$0.75 07/27$0.28–$9.25$0.28--
$46.00Aug 28$0.05$1.00$0.53$0.68 07/31$0.53–$9.20$0.53--
$45.00Aug 7$0.00$0.80$0.40$0.08 07/31$0.08–$8.20$0.08--
$45.00Aug 14$0.00$0.70$0.35$0.40 07/30$0.13–$8.35$0.35--
$45.00Aug 21$0.00$0.30$0.15$0.38 07/31$0.15–$8.35$0.15--
$45.00Aug 28$0.05$0.80$0.43$0.62 07/31$0.43–$8.50$0.43--
$45.00Sep 18$0.35$1.05$0.70$0.97 07/29$0.70–$8.85$0.70--
$45.00Oct 16$1.00$1.70$1.35$2.00 07/31$1.35–$9.50$1.35--
$45.00Jan 15$2.75$3.40$3.08$4.47 07/30$3.08–$11.05$3.08--
$45.00Jan 21$8.10$9.00$8.55$9.30 07/28$8.45–$15.15$8.55--
$44.00Aug 7$0.00$0.10$0.05$0.19 07/30$0.05–$7.30$0.05--
$44.00Aug 14$0.00$0.90$0.45$0.35 07/30$0.38–$7.45$0.35--
$44.00Aug 21$0.00$0.75$0.38$0.37 07/31$0.23–$7.45$0.37--
$44.00Aug 28$0.05$1.00$0.53$0.48 07/31$0.43–$7.90$0.48--
$44.00Sep 4$0.10$1.05$0.58$1.10 07/27$0.55–$7.15$0.58--
$43.00Aug 7$0.00$0.75$0.38$0.10 07/30$0.15–$6.05$0.10--
$43.00Aug 14$0.00$0.85$0.43$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$0.00$1.00$0.50$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$0.85$0.43$0.20 07/27$0.30–$5.70$0.20--
$42.00Aug 28$0.00$1.00$0.50$0.36 07/31$0.28–$6.10$0.36--
$42.00Sep 4$0.00$0.60$0.30$0.79 07/27$0.30–$5.70$0.30--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,359
Total Puts 327
Put/Call Ratio 0.24
Net Difference 1,032

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,637
Total Puts 6,557
Average Put/Call Ratio 1.27
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