Tour v492
RNG
RINGCENTRAL INC A
$61.48 +1.34%
$61.64 (+0.26%)🌙
as of 08/05 07:09 PM
(8/4 19:08) ◀
|
Wednesday, August 5, 2026 (7:09pm)
January 2026
|
▶ (8/6 19:08)
◀ 8/5 19:09 ▶

Option Volume

Detail
ℹ
Current (08/05) 4,146
Calls: 2,618 (63%)
Puts: 1,528 (37%)
Prior (08/04) 1,686
Calls: 1,359 (81%)
Puts: 327 (19%)
Current vs Prior +145.91%
Calls: +92.64% (Calls)
Puts: +367.28% (Puts)
Prior 7-Day Total 13,880
Calls: 6,996 (50%)
Puts: 6,884 (50%)
Prior 7-Day Average 1,982
Calls: 999 (50%)
Puts: 983 (50%)
Current vs Prior 7-Day Avg +109.09%
Calls: +161.95%
Puts: +55.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.67M
Calls: $2.04M (76%)
Puts: $627.8K (24%)
Prior (08/04) $788.4K
Calls: $685.8K (87%)
Puts: $102.6K (13%)
Current vs Prior +238.38%
Calls: +197.45%
Puts: +512.04%
Prior 7-Day Total $5.20M
Calls: $3.24M (62%)
Puts: $1.95M (38%)
Prior 7-Day Average $742.7K
Calls: $463.5K (62%)
Puts: $279.2K (38%)
Current vs Prior 7-Day Avg +259.22%
Calls: +340.12%
Puts: +124.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.58
Prior (08/04) 0.24
Current vs Prior +142.56%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -49.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 3,460
Calls: 2,482 (72%)
Puts: 978 (28%)
Prior (08/04) 2,375
Calls: 1,678 (71%)
Puts: 697 (29%)
Current vs Prior +45.68%
Prior 7-Day Total 29,995
Calls: 21,145 (70%)
Puts: 8,850 (30%)
Prior 7-Day Average 4,285
Calls: 3,020 (70%)
Puts: 1,264 (30%)
Current vs Prior 7-Day Avg -19.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.09% | 7.94%12.77% | 17.00%
Prior 6.64% | 9.15%14.01% | 17.31%
Current vs Prior -23.36% | -13.23%-8.86% | -1.79%
Prior 7-Day Avg 6.55% | 9.38%13.24% | 18.14%
Current vs 7-Day Avg -22.29% | -15.35%-3.55% | -6.29%
Prior 7-Day Eod 6.64% | 9.15%14.01% | 17.31%
Current vs 7-Day Eod -23.36% | -13.23%-8.86% | -1.79%
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 38.41% | 77.69%
Calls: 43.90% | 81.63%
Puts: 32.93% | 73.74%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.04M) vs puts ($627.8K). Massive premium surge with dollar volume up 238% vs prior. Dollar volume significantly above 7-day average (259% higher). Unusually high activity with volume up 146% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.0%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 183.704.00$3.857.8%500.4448
$70.00Sep 182.252.45$2.358.5%680.3149
$50.00Aug 711.0012.00$11.508.7%2001.00--
$60.00Sep 185.706.30$6.0010.0%90.58107
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.352.50$2.426.2%150.27--
$60.00Sep 184.304.60$4.456.7%140.4234

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. 30 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 711.0012.00$11.508.7%2001.00--
$50.00Aug 2110.5012.80$11.6519.7%20.94--
$51.00Aug 79.3011.10$10.2017.6%1100.92--
$56.00Aug 75.006.10$5.5519.8%20.92--
$52.00Aug 78.2010.50$9.3524.6%1050.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 73.905.80$4.8539.2%20.874
$69.00Aug 77.008.90$7.9523.9%10.86--
$68.00Aug 76.107.90$7.0025.7%10.84--
$65.00Aug 73.405.30$4.3543.7%20.814
$62.00Aug 71.401.85$1.6327.6%420.56--

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 1.5K, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 711.0012.00$11.508.7%2001.00--
$51.00Aug 79.3011.10$10.2017.6%1100.92--
$52.00Aug 78.2010.50$9.3524.6%1050.91--
$60.00Aug 142.853.30$3.0814.6%780.6126
$61.00Aug 142.352.65$2.5012.0%710.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 141.351.85$1.6031.2%600.3921
$60.00Aug 70.550.95$0.7553.3%430.3214
$62.00Aug 71.401.85$1.6327.6%420.56--
$60.00Sep 113.604.10$3.8513.0%400.42--
$57.00Aug 70.100.35$0.22113.6%230.1128

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 48.2%, max 183.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Aug 7Sep 11177.0%62.4%183.8%37--
$50.00Aug 7Sep 18129.2%62.2%107.8%20421
$57.00Aug 7Aug 2188.6%63.5%39.5%1355
$65.00Aug 7Sep 1886.2%63.2%36.4%6271
$60.00Aug 7Sep 1877.3%60.5%27.8%52358
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Aug 7Aug 21175.7%66.7%163.5%4146
$54.00Aug 7Aug 28132.1%56.8%132.6%316
$55.00Aug 7Sep 18124.4%61.7%101.7%1650
$57.00Aug 7Aug 2188.6%63.5%39.5%2531
$60.00Aug 7Sep 1877.3%60.5%27.8%5748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 12.33, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$70.00Aug 14$0.22$1.78$0.228.09$68.22
$63.00$65.00Aug 7$0.28$1.72$0.286.14$63.28
$66.00$67.00Aug 14$0.20$0.80$0.204.00$66.20
$65.00$70.00Aug 21$1.02$3.98$1.023.90$66.02
$65.00$66.00Aug 14$0.21$0.79$0.213.76$65.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$53.00Aug 14$0.15$1.85$0.1512.33$54.85
$55.00$53.00Aug 21$0.35$1.65$0.354.71$54.65
$59.00$55.00Aug 14$0.90$3.10$0.903.44$58.10
$57.00$56.00Aug 21$0.23$0.77$0.233.35$56.77
$56.00$55.00Aug 21$0.25$0.75$0.253.00$55.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 19.00, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$56.00Aug 7$2.85$2.85$0.1519.00$55.85
$50.00$54.00Aug 21$3.80$3.80$0.2019.00$53.80
$51.00$52.00Aug 7$0.85$0.85$0.155.67$51.85
$50.00$55.00Sep 18$3.95$3.95$1.053.76$53.95
$54.00$60.00Aug 14$4.72$4.72$1.283.69$58.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 7$2.72$2.72$0.289.71$62.28
$66.00$65.00Aug 7$0.50$0.50$0.501.00$65.50
$61.00$60.00Aug 14$0.50$0.50$0.501.00$60.50
$60.00$59.00Aug 7$0.45$0.45$0.550.82$59.55
$62.00$60.00Aug 7$0.88$0.88$1.120.79$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.79, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 7Aug 21$0.15129.2%66.3%
$70.00Aug 14Aug 21$0.4066.4%62.4%
$65.00Aug 7Aug 14$0.5886.2%60.3%
$68.00Aug 14Aug 28$0.8365.9%59.0%
$63.00Aug 7Aug 14$0.9772.3%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.07124.4%61.0%
$52.00Aug 14Aug 21$0.2567.4%65.2%
$53.00Aug 14Aug 21$0.3565.3%65.7%
$54.00Aug 7Aug 28$0.60132.1%56.8%
$51.00Aug 21Sep 11$0.7068.3%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.31% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 7$1.02$1.63$2.65$59.35$64.654.31%
$60.00Aug 7$2.10$0.75$2.85$57.15$62.854.64%
$59.00Aug 7$3.05$0.30$3.35$55.65$62.355.45%
$61.00Aug 14$2.50$2.10$4.60$56.40$65.607.48%
$60.00Aug 14$3.08$1.60$4.68$55.32$64.687.61%
$65.00Aug 7$0.40$4.35$4.75$60.25$69.757.73%
$57.00Aug 7$4.60$0.22$4.82$52.18$61.827.84%
$57.00Aug 21$5.90$1.38$7.28$49.72$64.2811.84%
$55.00Aug 21$7.40$0.90$8.30$46.70$63.3013.50%
$52.50Aug 7$8.75$0.38$9.13$43.37$61.6314.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 1.01% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$57.00Aug 7$0.40$0.22$0.62$56.38$65.62
$65.00$55.00Aug 7$0.40$0.28$0.68$54.32$65.68
$65.00$59.00Aug 7$0.40$0.30$0.70$58.30$65.70
$65.00$52.50Aug 7$0.40$0.38$0.78$51.72$65.78
$63.00$57.00Aug 7$0.68$0.22$0.90$56.10$63.90
$63.00$55.00Aug 7$0.68$0.28$0.96$54.04$63.96
$63.00$59.00Aug 7$0.68$0.30$0.98$58.02$63.98
$63.00$52.50Aug 7$0.68$0.38$1.06$51.44$64.06
$65.00$60.00Aug 7$0.40$0.75$1.15$58.85$66.15
$65.00$52.50Aug 14$0.98$0.22$1.20$51.30$66.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 9.00, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6162/63Aug 14$0.90$0.109.00$60.10$62.90
60/6164/65Aug 14$0.79$0.213.76$60.21$64.79
53/5557/60Aug 21$2.35$0.653.62$52.65$59.35
59/6062/63Aug 14$0.75$0.253.00$59.25$62.75
60/6163/64Aug 14$0.75$0.253.00$60.25$63.75
55/5657/60Aug 21$2.25$0.753.00$53.75$59.25
57/5963/65Aug 21$1.45$0.552.64$57.55$64.45
60/6165/66Aug 14$0.71$0.292.45$60.29$65.71
55/6065/70Sep 18$3.53$1.472.40$56.47$68.53
60/6162/62Aug 14$0.70$0.302.33$60.30$62.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 13.29, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 14$0.08$0.9211.50
$60.00$61.00$62.00Aug 7$0.12$0.887.33
$60.00$65.00$70.00Sep 18$0.65$4.356.69
$61.00$62.00$63.00Aug 7$0.14$0.866.14
$55.00$60.00$65.00Sep 18$0.75$4.255.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.00$59.00Aug 7$0.14$1.8613.29
$59.00$60.00$61.00Aug 14$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.39, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 18-$0.85$4.15
$60.00$65.001:2Sep 18-$1.70$3.30
$60.00$63.001:2Aug 21-$1.10$1.90
$55.00$60.001:2Sep 18-$3.10$1.90
$68.00$70.001:2Aug 14-$0.11$1.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.39$4.61
$55.00$53.001:2Aug 14-$0.05$1.95
$59.00$57.001:2Aug 7-$0.14$1.86
$55.00$53.001:2Aug 21-$0.20$1.80
$57.00$55.001:2Aug 7-$0.34$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.02%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$3.700.445.7%6.02%11.74%5048
$63.00Aug 28$2.650.462.5%4.31%6.78%124
$63.00Aug 21$2.250.452.5%3.66%6.13%45
$70.00Sep 18$2.250.3113.9%3.66%17.52%6849
$61.50Aug 14$2.100.510.0%3.42%3.45%10--
$62.00Aug 14$1.900.470.8%3.09%3.94%94
$65.00Aug 21$1.550.365.7%2.52%8.25%559
$63.00Aug 14$1.500.412.5%2.44%4.91%2351
$63.50Aug 14$1.200.373.3%1.95%5.24%1--
$68.00Aug 28$1.150.2710.6%1.87%12.48%5--

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, 186 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 $65.00 09-18 call last traded $1.65 on 07/31 (now $3.70/$4.00) — try a limit near $3.70. Also watch the $65.00 01-21 call last traded $12.00 on 07/27 (now $17.30/$18.80) — try a limit near $17.30; the $50.00 01-15 call last traded $12.00 on 07/31 (now $15.90/$17.50) — try a limit near $15.90. Most tradeable put: the $55.00 01-21 put last traded $14.56 on 07/31 (now $12.80/$13.50) — try a limit near $13.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$61.00Aug 7$1.10$1.90$1.50$0.46 07/31$0.28–$1.50$1.1071
$62.00Aug 7$0.80$1.25$1.02$0.16 07/31$0.25–$1.02$0.80126
$62.00Aug 14$1.90$2.20$2.05$0.58 07/31$0.63–$2.05$1.904
$60.00Aug 7$1.75$2.45$2.10$0.60 07/31$0.25–$2.10$1.75251
$60.00Aug 14$2.85$3.30$3.08$0.70 07/30$0.73–$3.08$2.8526
$60.00Aug 21$3.60$4.20$3.90$1.60 07/31$0.38–$3.90$3.60117
$60.00Aug 28$4.10$4.60$4.35$2.85 07/28$1.50–$4.35$4.10--
$60.00Sep 18$5.70$6.30$6.00$3.43 07/31$0.50–$6.00$5.70107
$60.00Oct 16$7.10$7.90$7.50$4.15 07/31$0.73–$7.50$7.10--
$60.00Jan 15$10.30$11.90$11.10$9.50 07/29$1.75–$11.10$10.30--
$60.00Jan 21$18.80$21.50$20.15$15.00 07/27$6.40–$20.15$18.80--
$63.00Aug 14$1.50$1.80$1.65$0.55 07/31$0.55–$1.65$1.5051
$63.00Aug 21$2.25$2.75$2.50$0.75 07/30$0.73–$2.50$2.255
$63.00Aug 7$0.55$0.80$0.68--$0.68–$0.68$0.5511
$63.00Aug 28$2.65$3.20$2.93--$2.93–$2.93—$2.6524
$63.50Aug 14$1.20$1.60$1.40$0.55 07/31$0.48–$1.40$1.20--
$59.00Aug 7$2.40$3.70$3.05$0.82 07/31$0.40–$3.05$2.4043
$59.00Aug 14$3.50$4.20$3.85$2.57 07/29$0.90–$3.85$3.50--
$59.00Aug 21$4.10$4.90$4.50$2.80 07/29$1.42–$4.50$4.10--
$59.00Aug 28$4.70$5.60$5.15$1.90 07/27$1.70–$5.15$4.70--
$64.00Aug 14$1.10$1.45$1.27$0.50 07/31$0.45–$1.27$1.10--
$58.00Aug 7$3.10$4.20$3.65$0.67 07/30$0.65–$3.65$3.10--
$58.00Aug 14$4.20$5.00$4.60$2.19 07/28$1.13–$4.60$4.20--
$58.00Aug 21$4.80$5.60$5.20$3.00 07/28$1.70–$5.20$4.80--
$58.00Aug 28$5.20$6.10$5.65$3.97 07/29$1.92–$5.65$5.20--
$65.00Aug 7$0.20$0.60$0.40$0.18 07/30$0.10–$0.63$0.2023
$65.00Aug 14$0.75$1.20$0.98$0.30 07/31$0.35–$0.98$0.7530
$65.00Aug 21$1.55$1.95$1.75$0.45 07/30$0.48–$1.75$1.5559
$65.00Aug 28$1.40$2.40$1.90$1.52 07/28$0.73–$1.90$1.52--
$65.00Sep 18$3.70$4.00$3.85$1.65 07/31$1.58–$3.85$3.7048
$65.00Oct 16$4.80$5.70$5.25$2.57 07/30$0.53–$5.25$4.80--
$65.00Jan 15$8.40$9.80$9.10$7.00 07/29$1.30–$9.10$8.40--
$65.00Jan 21$17.30$18.80$18.05$12.00 07/27$5.60–$18.05$17.3062
$57.00Aug 7$3.50$5.70$4.60$1.30 07/31$0.85–$4.60$3.5041
$57.00Aug 14$4.50$5.70$5.10$3.55 07/29$1.35–$5.10$4.50--
$57.00Aug 21$5.40$6.40$5.90$2.75 07/31$2.00–$5.90$5.4014
$57.00Aug 28$5.90$7.60$6.75$3.80 07/28$2.35–$6.75$5.90--
$66.00Aug 14$0.60$0.95$0.77$0.37 07/31$0.38–$0.77$0.60--
$66.00Aug 21$1.30$1.75$1.53$0.50 07/31$0.50–$1.53$1.30--
$66.00Sep 4$2.20$2.90$2.55$1.00 07/30$0.93–$2.55$2.20--
$56.00Aug 7$5.00$6.10$5.55$1.49 07/31$1.05–$5.55$5.00--
$56.00Aug 14$5.40$6.60$6.00$2.54 07/31$1.65–$6.00$5.40--
$56.00Aug 21$5.40$7.00$6.20$2.62 07/31$2.30–$6.20$5.40--
$56.00Aug 28$6.00$8.20$7.10$2.67 07/30$2.70–$7.10$6.00--
$67.00Aug 14$0.35$0.80$0.57$0.37 07/31$0.40–$0.57$0.37--
$55.00Aug 7$6.10$7.00$6.55$1.93 07/31$0.38–$6.55$6.10--
$55.00Aug 14$6.10$7.80$6.95$3.12 07/31$0.43–$6.95$6.10--
$55.00Aug 21$6.80$8.00$7.40$3.66 07/31$0.28–$7.40$6.80569
$55.00Aug 28$6.60$8.90$7.75$4.10 07/31$0.45–$7.75$6.60--
$55.00Sep 4$7.10$9.10$8.10$3.80 07/27$1.75–$8.10$7.10--
$55.00Sep 18$8.40$9.40$8.90$5.44 07/31$0.57–$8.90$8.40--
$55.00Oct 16$9.40$11.10$10.25$6.03 07/30$0.93–$10.25$9.40--
$55.00Jan 15$12.70$14.60$13.65$9.15 07/30$2.28–$13.65$12.70--
$55.00Jan 21$20.50$23.10$21.80$18.00 07/31$7.35–$21.80$20.50--
$68.00Aug 14$0.40$0.70$0.55--$0.55–$0.55—$0.403
$54.00Aug 7$6.00$8.50$7.25$2.48 07/31$1.80–$7.25$6.00--
$54.00Aug 21$7.00$8.70$7.85$4.00 07/31$3.18–$7.85$7.00--
$54.00Aug 28$7.50$9.30$8.40$3.80 07/30$3.30–$8.40$7.50--
$54.00Sep 4$7.90$9.70$8.80$4.21 07/27$4.05–$8.80$7.90--
$53.00Aug 7$7.90$8.90$8.40$2.34 07/30$2.38–$8.40$7.90--
$53.00Aug 14$7.60$9.20$8.40$5.82 07/29$2.80–$8.40$7.60--
$53.00Aug 21$7.90$10.00$8.95$4.10 07/30$3.65–$8.95$7.90--
$70.00Sep 18$2.25$2.45$2.35--$2.05–$2.35$2.2549
$70.00Oct 16$3.20$4.10$3.65--$3.30–$3.65$3.20116
$70.00Aug 14$0.10$0.55$0.33--$0.33–$0.33—$0.106
$70.00Aug 21$0.60$0.85$0.73--$0.73–$0.73—$0.6010
$70.00Aug 28$0.80$1.25$1.02--$1.02–$1.02—$0.8010
$70.00Sep 4$1.10$1.80$1.45--$1.45–$1.45—$1.101
$52.50Aug 7$7.70$9.80$8.75$2.61 07/30$2.63–$8.75$7.70--
$52.50Aug 21$8.40$10.20$9.30$6.56 07/29$3.85–$9.30$8.40--
$52.00Aug 7$8.20$10.50$9.35$2.86 07/31$2.90–$9.35$8.20--
$52.00Aug 21$8.80$10.70$9.75$5.52 07/31$4.15–$9.75$8.80--
$52.00Sep 4$9.50$11.40$10.45$5.17 07/27$5.15–$10.45$9.50--
$51.00Aug 7$9.30$11.10$10.20$3.66 07/31$0.33–$10.20$9.30--
$51.00Aug 14$9.30$11.40$10.35$4.39 07/30$0.43–$10.35$9.30--
$51.00Aug 21$9.70$11.60$10.65$5.75 07/31$0.48–$10.65$9.70--
$51.00Aug 28$9.80$12.10$10.95$0.60 07/22$0.57–$10.95$9.80--
$50.00Aug 7$11.00$12.00$11.50$5.24 07/31$0.40–$11.50$11.00--
$50.00Aug 14$10.00$12.60$11.30$5.00 07/27$0.53–$11.30$10.00--
$50.00Aug 21$10.50$12.80$11.65$5.93 07/30$0.63–$11.65$10.50--
$50.00Aug 28$10.90$13.40$12.15$0.64 07/22$0.63–$12.15$10.90--
$50.00Sep 18$12.10$13.60$12.85$6.76 07/30$0.90–$12.85$12.1021
$50.00Oct 16$12.60$14.40$13.50$9.50 07/31$1.48–$13.50$12.60--
$50.00Jan 15$15.90$17.50$16.70$12.00 07/31$3.20–$16.70$15.90155
$50.00Jan 21$22.80$25.40$24.10$19.50 07/31$8.50–$24.10$22.80--
$49.00Aug 7$11.00$13.30$12.15$3.30 07/27$0.40–$12.15$11.00--
$49.00Aug 14$11.00$13.40$12.20$0.85 07/21$0.53–$12.20$11.00--
$49.00Aug 21$11.60$13.40$12.50$4.90 07/27$0.70–$12.50$11.60--
$49.00Aug 28$11.80$14.10$12.95$0.77 07/23$0.73–$12.95$11.80--
$49.00Sep 4$12.00$14.00$13.00$7.10 07/31$6.60–$13.00$12.00--
$48.00Aug 7$12.00$14.40$13.20$6.17 07/31$0.50–$13.20$12.00--
$48.00Aug 14$12.10$14.60$13.35$2.20 07/07$0.60–$13.35$12.10--
$48.00Aug 21$12.50$14.60$13.55$6.60 07/30$0.68–$13.55$12.50--
$48.00Aug 28$12.80$15.10$13.95$1.05 07/23$0.83–$13.95$12.80--
$75.00Sep 4$0.70$0.95$0.83--$0.83–$0.83—$0.702
$75.00Sep 18$1.15$1.60$1.38--$1.38–$1.38—$1.155
$47.00Aug 7$13.20$15.30$14.25$7.22 07/31$0.55–$14.25$13.20--
$47.00Aug 14$13.00$15.50$14.25$6.50 07/27$0.68–$14.25$13.00--
$47.00Aug 21$13.30$15.10$14.20$9.94 07/30$0.70–$14.20$13.30--
$47.00Aug 28$13.60$16.00$14.80$1.10 07/23$0.93–$14.80$13.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 7$0.55$0.95$0.75$6.40 07/30$0.75–$22.55$0.7514
$60.00Aug 14$1.35$1.85$1.60$4.60 07/30$1.60–$7.20$1.6021
$60.00Aug 21$1.90$2.65$2.28$6.65 07/30$2.28–$22.35$2.28--
$60.00Sep 4$3.00$4.00$3.50$5.62 07/29$3.50–$8.05$3.50--
$60.00Sep 18$4.30$4.60$4.45$8.00 07/30$4.45–$22.40$4.4534
$60.00Oct 16$4.40$6.30$5.35$9.64 07/27$5.35–$22.45$5.355
$60.00Jan 15$8.50$9.40$8.95$10.65 07/29$8.95–$23.15$8.95--
$59.00Aug 7$0.05$0.55$0.30$5.10 07/30$0.30–$6.20$0.3032
$59.00Aug 14$1.00$1.50$1.25$6.18 07/30$1.25–$6.45$1.2534
$58.00Aug 7$0.20$0.35$0.28$4.24 07/30$0.28–$5.35$0.28--
$58.00Aug 14$0.75$1.10$0.93$2.90 07/29$0.93–$5.60$0.93--
$58.00Aug 28$1.80$2.30$2.05$6.10 07/30$2.05–$6.60$2.05--
$65.00Aug 28$5.40$5.90$5.65$9.90 07/28$5.65–$11.90$5.65--
$65.00Sep 4$5.70$6.70$6.20$8.70 07/29$6.20–$12.35$6.20--
$65.00Sep 18$6.80$7.50$7.15$10.80 07/28$7.15–$12.70$7.15--
$65.00Jan 15$11.30$12.60$11.95$16.08 07/27$11.95–$27.75$11.95--
$65.00Aug 7$3.40$5.30$4.35--$4.35–$5.50$3.404
$57.00Aug 7$0.10$0.35$0.22$2.60 07/31$0.22–$4.60$0.2228
$57.00Aug 14$0.50$0.85$0.68$4.70 07/30$0.68–$4.95$0.68--
$57.00Aug 21$1.05$1.70$1.38$3.60 07/30$1.38–$5.45$1.383
$57.00Aug 28$1.05$2.15$1.60$4.35 07/31$1.60–$5.90$1.60--
$66.00Aug 7$3.90$5.80$4.85--$4.85–$6.40$3.904
$56.00Aug 7$0.00$0.30$0.15$2.86 07/30$0.15–$3.80$0.15--
$56.00Aug 14$0.40$0.75$0.57$3.50 07/30$0.57–$4.25$0.57--
$56.00Aug 21$0.90$1.40$1.15$4.50 07/30$1.15–$4.80$1.159
$56.00Aug 28$0.85$1.65$1.25$4.14 07/31$1.25–$5.40$1.25--
$55.00Aug 7$0.00$0.55$0.28$1.70 07/31$0.20–$17.80$0.2850
$55.00Aug 14$0.20$0.50$0.35$2.30 07/31$0.35–$17.80$0.35--
$55.00Aug 21$0.70$1.10$0.90$3.80 07/30$0.90–$17.55$0.903
$55.00Aug 28$0.95$1.35$1.15$3.30 07/31$1.15–$17.30$1.15--
$55.00Sep 4$1.30$2.00$1.65$4.30 07/31$1.65–$8.15$1.651
$55.00Sep 11$1.60$2.45$2.03$4.10 07/31$2.03–$4.65$2.03--
$55.00Sep 18$2.35$2.50$2.42$4.37 07/31$2.42–$17.95$2.42--
$55.00Oct 16$3.30$4.10$3.70$6.44 07/30$3.70–$17.85$3.70--
$55.00Jan 15$6.50$7.00$6.75$8.30 07/28$6.75–$19.05$6.75--
$55.00Jan 21$12.80$13.50$13.15$14.56 07/31$13.15–$22.30$13.1531
$54.00Aug 7$0.00$0.45$0.23$1.25 07/31$0.23–$2.65$0.23--
$54.00Aug 14$0.05$0.55$0.30$1.94 07/28$0.30–$3.13$0.30--
$54.00Aug 21$0.55$0.90$0.73$2.24 07/31$0.73–$3.65$0.73--
$54.00Aug 28$0.50$1.15$0.83$3.70 07/30$0.83–$4.10$0.8316
$53.00Aug 7$0.00$0.90$0.45$0.90 07/31$0.30–$2.10$0.45--
$53.00Aug 14$0.05$0.35$0.20$2.25 07/30$0.20–$2.65$0.20--
$53.00Aug 21$0.45$0.65$0.55$3.14 07/27$0.55–$3.23$0.5526
$53.00Aug 28$0.40$1.10$0.75--$0.75–$0.75—$0.409
$70.00Aug 14$8.00$9.90$8.95$14.10 07/28$8.95–$16.55$8.95--
$52.50Aug 7$0.00$0.75$0.38$1.10 07/31$0.18–$1.92$0.38146
$52.50Aug 14$0.10$0.35$0.22$1.31 07/28$0.22–$2.48$0.224
$52.50Aug 21$0.35$0.65$0.50$1.65 07/30$0.50–$2.95$0.50--
$52.00Aug 7$0.00$0.55$0.28$0.50 07/31$0.28–$1.70$0.28--
$52.00Aug 14$0.00$0.30$0.15$1.20 07/30$0.15–$2.00$0.1531
$52.00Aug 21$0.15$0.65$0.40$1.96 07/28$0.40–$2.75$0.404
$52.00Aug 28$0.40$0.95$0.68$2.50 07/28$0.68–$3.20$0.68--
$51.00Aug 7$0.00$0.55$0.28$0.95 07/30$0.15–$13.60$0.28--
$51.00Aug 14$0.05$0.30$0.18$0.94 07/28$0.18–$13.80$0.18--
$51.00Aug 28$0.30$1.10$0.70$1.25 07/29$0.70–$14.00$0.70--
$50.00Aug 7$0.00$0.05$0.03$0.32 07/31$0.03–$12.80$0.03--
$50.00Aug 14$0.00$0.90$0.45$1.01 07/30$0.28–$12.80$0.45--
$50.00Aug 21$0.05$0.40$0.23$1.60 07/30$0.23–$12.85$0.23--
$50.00Aug 28$0.20$0.95$0.57$1.80 07/30$0.57–$12.75$0.57--
$50.00Sep 18$0.80$1.40$1.10$2.15 07/31$1.10–$13.15$1.10--
$50.00Oct 16$1.60$2.55$2.08$4.10 07/30$2.08–$13.45$2.0851
$50.00Jan 15$4.50$5.10$4.80$5.90 07/28$4.80–$14.85$4.8054
$50.00Jan 21$10.10$11.00$10.55$11.70 07/28$10.55–$18.30$10.55--
$49.00Aug 7$0.00$0.75$0.38$0.30 07/31$0.05–$11.80$0.30--
$49.00Aug 14$0.00$0.95$0.48$0.52 07/31$0.20–$11.85$0.48--
$49.00Aug 21$0.00$0.40$0.20$0.55 07/29$0.20–$11.95$0.20--
$49.00Aug 28$0.10$0.85$0.48$1.25 07/31$0.45–$11.85$0.48--
$48.00Aug 7$0.00$0.75$0.38$0.15 07/31$0.05–$10.90$0.15--
$48.00Aug 14$0.00$0.85$0.43$0.49 07/31$0.23–$10.95$0.43--
$48.00Aug 21$0.05$0.40$0.23$0.81 07/31$0.23–$10.85$0.23--
$48.00Aug 28$0.05$0.80$0.43$1.10 07/31$0.43–$10.95$0.43--
$47.00Aug 7$0.00$0.25$0.13$0.23 07/30$0.05–$9.90$0.13--
$47.00Aug 14$0.00$0.95$0.48$0.40 07/31$0.25–$10.10$0.40--
$47.00Aug 21$0.00$0.75$0.38$0.65 07/31$0.23–$9.90$0.38--
$47.00Aug 28$0.00$1.00$0.50$1.18 07/30$0.50–$10.15$0.50--
$46.00Aug 7$0.00$0.80$0.40$0.05 07/31$0.05–$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$0.00$0.95$0.48$0.75 07/27$0.28–$9.25$0.48--
$46.00Aug 28$0.00$0.50$0.25$0.68 07/31$0.25–$9.20$0.25--
$45.00Aug 7$0.00$0.80$0.40$0.08 07/31$0.08–$8.20$0.08--
$45.00Aug 14$0.00$0.45$0.23$0.40 07/30$0.13–$8.35$0.23--
$45.00Aug 21$0.00$0.70$0.35$0.38 07/31$0.15–$8.35$0.35--
$45.00Aug 28$0.00$0.55$0.28$0.62 07/31$0.28–$8.50$0.28--
$45.00Sep 18$0.45$0.60$0.53$0.97 07/29$0.53–$8.85$0.53--
$45.00Oct 16$0.85$1.20$1.02$2.00 07/31$1.02–$9.50$1.02181
$45.00Jan 15$2.70$3.20$2.95$4.47 07/30$2.95–$11.05$2.95177
$45.00Jan 21$7.70$8.70$8.20$9.30 07/28$8.20–$15.15$8.20--
$44.00Aug 7$0.00$0.10$0.05$0.19 07/30$0.05–$7.30$0.05--
$44.00Aug 14$0.00$0.85$0.43$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$0.00$1.00$0.50$0.48 07/31$0.43–$7.90$0.48--
$44.00Sep 4$0.05$0.75$0.40$1.10 07/27$0.40–$7.15$0.40--
$43.00Aug 7$0.00$0.80$0.40$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$0.75$0.38$0.48 07/27$0.25–$7.00$0.38--
$43.00Aug 28$0.00$1.00$0.50$0.40 07/31$0.33–$6.90$0.40--
$42.00Aug 7$0.00$0.80$0.40$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$0.75$0.38$0.79 07/27$0.30–$5.70$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 2,618
Total Puts 1,528
Put/Call Ratio 0.58
Net Difference 1,090

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,996
Total Puts 6,884
Average Put/Call Ratio 1.16
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