Tour v388
RNG
RINGCENTRAL INC A
$37.45 -5.33%
(7/21 19:00) ◀
|
Wednesday, July 22, 2026 (2:10pm)
January 2026
|
▶ (7/22 18:08)
◀ 7/22 14:13 ▶

Option Volume

Detail
ℹ
Current (07/22 2:10pm) 538
Calls: 396 (74%)
Puts: 142 (26%)
Prior (05/07) 2,643
Calls: 2,322 (88%)
Puts: 321 (12%)
Current vs Prior -79.64%
Calls: -82.95% (Calls)
Puts: -55.76% (Puts)
Prior 7-Day Total 10,081
Calls: 9,510 (94%)
Puts: 571 (6%)
Prior 7-Day Average 5,040
Calls: 1,358 (94%)
Puts: 81 (6%)
Current vs Prior 7-Day Avg -89.33%
Calls: -70.85%
Puts: +74.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 2:10pm) $73.9K
Calls: $60.7K (82%)
Puts: $13.2K (18%)
Prior (05/07) $1.29M
Calls: $1.26M (97%)
Puts: $32.5K (3%)
Current vs Prior -94.27%
Calls: -95.17%
Puts: -59.43%
Prior 7-Day Total $4.12M
Calls: $4.06M (98%)
Puts: $66.8K (2%)
Prior 7-Day Average $2.06M
Calls: $579.7K (98%)
Puts: $9.5K (2%)
Current vs Prior 7-Day Avg -96.42%
Calls: -89.53%
Puts: +38.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 2:10pm) 0.36
Prior (05/07) 0.14
Current vs Prior +159.39%
Prior 7-Day Average 0.09
Current vs Prior 7-Day Avg +314.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 2:10pm) 11,971
Calls: 4,817 (40%)
Puts: 7,154 (60%)
Prior (05/07) 23,945
Calls: 12,442 (52%)
Puts: 11,503 (48%)
Current vs Prior -50.01%
Prior 7-Day Total 41,603
Calls: 18,887 (45%)
Puts: 22,716 (55%)
Prior 7-Day Average 20,801
Calls: 9,443 (45%)
Puts: 11,358 (55%)
Current vs Prior 7-Day Avg -42.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 12.07% | 14.18%18.16% | 21.76%
Prior 14.86% | 16.73%-- | --
Current vs Prior -18.81% | -15.25%-- | --
Prior 7-Day Avg 14.70% | 16.31%-- | --
Current vs 7-Day Avg -17.87% | -13.06%-- | --
Prior 7-Day Eod 14.86% | 16.73%-- | --
Current vs 7-Day Eod -18.81% | -15.25%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.69% | 11.23%
Calls: 10.33% | 12.59%
Puts: 19.05% | 9.88%
Prior 16.76% | 12.88%
Calls: 13.70% | 7.59%
Puts: 19.82% | 18.18%
Current vs Prior -12.35% | -12.81%
Prior 7-Day Avg 16.76% | 12.88%
Calls: 13.70% | 7.59%
Puts: 19.82% | 18.18%
Current vs 7-Day Avg -12.35% | -12.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($60.7K) vs puts ($13.2K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (396 calls vs 142 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 3 of results (avg 7.7%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 313.203.40$3.306.1%--0.6310
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 213.603.90$3.758.0%--0.5045
$41.00Jul 244.204.60$4.409.1%--0.7196

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. 20 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 246.508.00$7.2520.7%10.933
$30.00Aug 217.909.40$8.6517.3%--0.8716
$32.00Jul 245.607.00$6.3022.2%30.86--
$33.00Jul 244.706.20$5.4527.5%20.85--
$35.00Aug 214.404.90$4.6510.8%--0.6720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.007.40$6.7020.9%--0.7924
$42.00Jul 244.705.50$5.1015.7%--0.7732
$43.00Jul 315.206.60$5.9023.7%--0.7634
$41.00Jul 244.204.60$4.409.1%--0.7196
$41.00Jul 314.404.90$4.6510.8%--0.6721

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 242, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.450.80$0.6355.6%1000.2198
$44.00Jul 240.350.80$0.5778.9%60.198
$41.00Jul 240.751.10$0.9337.6%50.2937
$38.00Aug 212.903.50$3.2018.8%40.53--
$32.00Jul 245.607.00$6.3022.2%30.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 240.050.35$0.20150.0%440.0823
$33.00Jul 240.250.65$0.4588.9%220.164
$39.00Jul 242.803.20$3.0013.3%110.5811
$35.00Aug 211.952.30$2.1316.4%80.3418
$40.00Aug 73.904.50$4.2014.3%70.607

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 114.9%, max 159.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 24Aug 21189.0%76.7%146.5%5112
$40.00Jul 24Aug 21189.0%77.8%142.8%1327
$42.00Jul 24Aug 21188.6%78.3%141.0%1125
$38.00Jul 24Aug 21187.6%78.8%138.0%513
$44.00Jul 24Jul 31214.7%110.2%94.9%629
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 24Aug 21188.8%72.9%159.0%140
$36.00Jul 24Aug 21188.7%73.8%155.8%386
$30.00Jul 24Aug 28206.6%81.8%152.5%217
$39.00Jul 24Aug 21190.2%78.0%144.0%1140
$40.00Jul 24Aug 21189.0%77.8%142.8%--162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 7.00, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$44.00Jul 31$0.15$0.85$0.155.67$43.15
$41.00$42.00Aug 21$0.22$0.78$0.223.55$41.22
$41.00$42.00Jul 24$0.23$0.77$0.233.35$41.23
$42.00$43.00Jul 31$0.25$0.75$0.253.00$42.25
$40.00$41.00Jul 24$0.27$0.73$0.272.70$40.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$31.00Jul 24$0.25$1.75$0.257.00$32.75
$33.00$31.00Aug 7$0.30$1.70$0.305.67$32.70
$34.00$31.00Jul 31$0.60$2.40$0.604.00$33.40
$32.00$31.00Aug 14$0.20$0.80$0.204.00$31.80
$31.00$30.00Jul 31$0.25$0.75$0.253.00$30.75

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 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 24$0.85$0.85$0.155.67$32.85
$30.00$35.00Aug 21$4.00$4.00$1.004.00$34.00
$33.00$37.00Jul 24$3.03$3.03$0.973.12$36.03
$37.00$38.00Jul 24$0.50$0.50$0.501.00$37.50
$35.00$38.00Aug 21$1.45$1.45$1.550.94$36.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$43.00Jul 31$0.80$0.80$0.204.00$43.20
$38.50$38.00Aug 21$0.40$0.40$0.104.00$38.10
$40.00$39.00Jul 24$0.70$0.70$0.302.33$39.30
$41.00$40.00Jul 24$0.70$0.70$0.302.33$40.30
$42.00$41.00Jul 24$0.70$0.70$0.302.33$41.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.53, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 24Jul 31$0.11214.7%110.2%
$43.00Jul 24Jul 31$0.20201.2%109.0%
$42.00Jul 24Jul 31$0.38188.6%111.2%
$41.00Jul 24Aug 14$0.87189.0%82.0%
$40.00Jul 24Aug 14$0.93189.0%82.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 24Jul 31$0.07206.6%107.3%
$41.00Jul 24Jul 31$0.25189.0%109.9%
$31.00Jul 24Jul 31$0.30188.8%117.3%
$34.00Jul 24Jul 31$0.35191.4%109.3%
$35.00Jul 24Jul 31$0.41188.5%108.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 11.40% of stock, avg 17.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 24$2.42$1.85$4.27$32.73$41.2711.40%
$40.00Jul 24$1.20$3.70$4.90$35.10$44.9013.08%
$41.00Jul 24$0.93$4.40$5.33$35.67$46.3314.23%
$42.00Jul 24$0.70$5.10$5.80$36.20$47.8015.49%
$33.00Jul 24$5.45$0.45$5.90$27.10$38.9015.75%
$38.00Aug 21$3.20$3.35$6.55$31.45$44.5517.49%
$43.00Jul 31$0.83$5.90$6.73$36.27$49.7317.97%
$38.50Aug 21$2.98$3.75$6.73$31.77$45.2317.97%
$35.00Aug 21$4.65$2.13$6.78$28.22$41.7818.10%
$40.00Aug 21$2.38$4.65$7.03$32.97$47.0318.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 2.48% of stock, avg 7.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$30.00Jul 31$0.68$0.25$0.93$29.07$44.93
$43.00$33.00Jul 24$0.63$0.45$1.08$31.92$44.08
$43.00$30.00Jul 31$0.83$0.25$1.08$28.92$44.08
$42.00$33.00Jul 24$0.70$0.45$1.15$31.85$43.15
$44.00$31.00Jul 31$0.68$0.50$1.18$29.82$45.18
$42.00$30.00Jul 31$1.08$0.25$1.33$28.67$43.33
$43.00$31.00Jul 31$0.83$0.50$1.33$29.67$44.33
$41.00$33.00Jul 24$0.93$0.45$1.38$31.62$42.38
$43.00$34.00Jul 24$0.63$0.75$1.38$32.62$44.38
$42.00$34.00Jul 24$0.70$0.75$1.45$32.55$43.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 9.00, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3840/41Aug 21$0.90$0.109.00$37.10$40.90
35/3637/38Jul 24$0.88$0.127.33$35.12$37.88
39/4041/42Aug 21$0.87$0.136.69$39.13$41.87
36/3740/41Aug 21$0.83$0.174.88$36.17$40.83
33/3437/38Jul 24$0.80$0.204.00$33.20$37.80
38/3840/41Aug 21$0.78$0.223.55$37.72$40.78
34/3537/38Jul 24$0.77$0.233.35$34.23$37.77
37/3842/43Jul 31$0.77$0.233.35$37.23$42.77
37/3838/40Aug 21$1.12$0.382.95$36.88$39.62
37/3841/42Aug 21$0.74$0.262.85$37.26$41.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 24$0.10$0.909.00
$42.00$43.00$44.00Jul 31$0.10$0.909.00
$41.00$42.00$43.00Jul 24$0.16$0.845.25
$40.00$41.00$42.00Aug 21$0.16$0.845.25
$36.00$39.00$42.00Jul 31$0.58$2.424.17
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Jul 24$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Jul 24$0.11$0.898.09
$35.00$36.00$37.00Aug 21$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.65, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Aug 21-$0.65$4.35
$39.00$42.001:2Jul 31-$0.26$2.74
$36.00$39.001:2Jul 31-$0.50$2.50
$38.00$40.001:2Jul 24-$0.48$1.52
$35.00$38.001:2Aug 21-$1.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$38.001:2Jul 31-$0.95$2.05
$33.00$31.001:2Aug 7-$0.33$1.67
$37.00$35.001:2Jul 31-$0.58$1.42
$39.00$37.001:2Jul 24-$0.70$1.30
$31.00$30.001:2Jul 31$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 7.74%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Aug 21$2.900.531.5%7.74%9.21%4--
$38.50Aug 21$2.750.502.8%7.34%10.15%1--
$40.00Aug 21$2.200.436.8%5.87%12.68%152
$40.00Aug 14$1.950.426.8%5.21%12.02%--30
$38.00Jul 24$1.800.501.5%4.81%6.28%113
$39.00Jul 31$1.800.444.1%4.81%8.95%--38
$41.00Aug 21$1.800.399.5%4.81%14.29%--75
$41.00Aug 14$1.650.389.5%4.41%13.89%--14
$42.00Aug 21$1.550.3512.2%4.14%16.29%--57
$40.00Jul 24$1.050.366.8%2.80%9.61%--275

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. 177 contracts (avg 678 vol/day, 175 traded recently)

RNG averages only 678 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 $41.00 07-24 call last traded $3.00 on 07/17 (now $1.65/$1.90) — try a limit near $1.78. Also watch the $42.00 07-24 call last traded $2.46 on 07/17 (now $1.20/$1.55) — try a limit near $1.38; the $55.00 08-21 call last traded $0.70 on 07/15 (now $0.30/$0.90) — try a limit near $0.60. Most tradeable put: the $41.00 07-31 put last traded $3.40 on 07/15 (now $3.20/$3.60) — try a limit near $3.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 24$2.05$2.35$2.20$3.45 07/17$0.83–$4.05$2.20--
$40.00Jul 31$2.45$2.75$2.60$3.40 07/15$0.88–$4.40$2.60--
$40.00Aug 7$2.55$3.10$2.83$3.09 07/08$1.92–$4.65$2.83--
$40.00Aug 14$3.00$3.40$3.20$4.20 07/17$3.20–$4.80$3.20--
$40.00Aug 21$3.10$3.70$3.40$4.92 07/15$2.03–$5.25$3.40--
$40.00Oct 16$4.60$5.50$5.05$6.15 07/17$3.10–$6.85$5.05--
$40.00Jan 15$6.70$7.90$7.30$8.72 07/17$5.00–$9.25$7.30--
$40.00Jan 21$11.70$13.80$12.75$14.13 07/07$9.70–$14.20$12.75--
$39.00Jul 31$2.85$3.40$3.13$3.90 07/15$1.05–$5.05$3.13--
$39.00Aug 14$3.40$3.90$3.65$4.40 07/15$3.65–$5.55$3.65--
$38.50Jul 24$2.70$3.10$2.90$2.60 07/08$2.55–$5.30$2.70--
$41.00Jul 24$1.65$1.90$1.78$3.00 07/17$0.57–$3.45$1.7836
$41.00Jul 31$2.00$2.30$2.15$3.10 07/17$0.65–$3.85$2.15--
$41.00Aug 7$2.15$2.65$2.40$3.20 07/09$1.75–$4.15$2.40--
$41.00Aug 14$2.50$3.00$2.75$4.00 07/17$2.75–$4.40$2.75--
$38.00Jul 24$3.10$3.40$3.25$2.80 07/06$1.20–$5.45$3.10--
$42.00Jul 24$1.20$1.55$1.38$2.46 07/17$0.50–$3.00$1.3868
$42.00Jul 31$1.65$1.95$1.80$2.85 07/16$0.55–$3.35$1.80--
$42.00Aug 7$1.75$2.30$2.03$2.70 07/16$1.65–$3.55$2.03--
$42.00Aug 14$2.20$2.60$2.40$3.30 07/17$2.40–$3.90$2.40--
$37.00Jul 24$3.70$4.00$3.85$3.50 06/30$1.43–$6.25$3.70--
$37.00Jul 31$4.00$4.40$4.20$3.71 07/08$1.63–$6.45$4.00--
$43.00Jul 24$0.90$1.25$1.08$2.00 07/17$0.40–$2.48$1.08--
$43.00Jul 31$1.30$1.65$1.48$2.10 07/16$0.48–$2.90$1.48--
$36.00Jul 24$4.20$5.10$4.65$1.62 06/22$1.78–$7.30$4.20--
$36.00Jul 31$4.60$5.00$4.80$4.24 06/29$1.98–$7.00$4.60--
$44.00Jul 24$0.70$1.30$1.00$3.80 06/05$0.33–$2.17$1.00--
$44.00Jul 31$1.10$1.35$1.23$1.25 07/09$0.43–$2.50$1.23--
$44.00Aug 7$1.15$1.65$1.40$2.40 07/17$1.40–$2.68$1.40--
$35.00Jul 24$5.00$6.10$5.55$5.10 06/29$2.15–$8.10$5.10--
$35.00Aug 21$6.00$6.80$6.40$9.25 07/13$3.80–$8.75$6.40--
$35.00Sep 18$6.60$7.80$7.20$8.63 07/17$7.20–$8.60$7.20--
$35.00Oct 16$7.30$8.10$7.70$8.44 07/15$5.40–$10.00$7.70--
$35.00Jan 15$9.10$10.20$9.65$10.22 07/06$7.20–$11.80$9.65--
$35.00Jan 21$13.90$15.70$14.80$11.92 06/23$10.95–$17.15$13.90--
$45.00Jul 24$0.50$0.85$0.68$1.43 07/16$0.33–$1.80$0.68--
$45.00Jul 31$0.80$1.15$0.98$1.74 07/17$0.38–$2.17$0.98--
$45.00Aug 7$0.95$1.70$1.33$1.72 06/29$1.33–$2.40$1.33--
$45.00Aug 14$1.30$1.70$1.50$2.54 07/10$1.50–$2.90$1.50--
$45.00Aug 21$1.45$1.95$1.70$2.50 07/15$1.13–$3.10$1.70--
$45.00Aug 28$1.55$2.60$2.08$2.50 07/09$2.08–$3.22$2.08--
$45.00Sep 18$2.05$3.40$2.72$3.56 07/17$2.72–$3.43$2.72--
$45.00Oct 16$2.95$3.60$3.28$4.00 07/17$2.10–$4.70$3.28--
$45.00Jan 15$5.00$5.90$5.45$6.30 07/16$3.75–$6.95$5.45--
$45.00Jan 21$10.00$12.10$11.05$11.60 07/16$8.60–$12.65$11.05--
$46.00Jul 24$0.45$0.70$0.57$0.99 07/17$0.33–$1.53$0.57--
$46.00Jul 31$0.65$1.20$0.93$1.58 07/17$0.38–$1.78$0.93--
$46.00Aug 7$0.55$1.20$0.88$2.15 07/07$0.88–$2.13$0.88--
$47.00Jul 24$0.30$0.80$0.55$1.45 07/13$0.33–$1.17$0.55--
$47.00Jul 31$0.55$0.80$0.68$1.25 07/16$0.38–$1.58$0.68--
$47.00Aug 7$0.60$1.40$1.00$1.30 07/16$1.00–$1.85$1.00--
$47.00Aug 14$0.90$1.30$1.10$1.90 07/10$1.10–$2.40$1.10--
$48.00Jul 24$0.25$0.80$0.53$0.49 07/07$0.30–$1.00$0.49--
$48.00Jul 31$0.15$0.95$0.55$1.10 07/17$0.38–$1.40$0.55--
$48.00Aug 7$0.30$0.90$0.60$1.08 07/16$0.60–$1.63$0.60--
$48.00Aug 14$0.80$1.30$1.05$2.20 07/07$0.93–$2.42$1.05--
$49.00Jul 24$0.05$0.75$0.40$0.58 07/17$0.15–$0.85$0.40--
$49.00Jul 31$0.30$0.90$0.60$0.90 07/16$0.40–$1.23$0.60--
$49.00Aug 7$0.20$1.20$0.70$0.97 07/17$0.70–$1.35$0.70--
$49.00Aug 14$0.65$0.95$0.80$1.37 07/17$0.78–$2.23$0.80--
$49.00Aug 28$0.80$1.45$1.13$1.15 07/16$1.13–$2.20$1.13--
$30.00Aug 21$9.70$11.20$10.45$11.70 07/17$6.60–$13.10$10.45--
$30.00Oct 16$10.50$12.50$11.50$15.40 06/04$7.90–$13.85$11.50--
$30.00Jan 15$11.90$14.00$12.95$14.40 07/07$9.70–$15.30$12.95--
$30.00Jan 21$14.90$19.50$17.20$17.93 07/02$13.85–$19.20$17.20--
$30.00Jul 24$9.30$11.00$10.15--$10.15–$10.15—$9.305
$50.00Jul 24$0.05$0.50$0.28$0.15 07/09$0.25–$0.70$0.155
$50.00Jul 31$0.05$0.80$0.43$0.70 07/17$0.35–$1.20$0.43--
$50.00Aug 7$0.35$1.00$0.68$0.87 07/17$0.63–$1.35$0.68--
$50.00Aug 14$0.40$1.00$0.70$1.12 07/17$0.55–$2.17$0.70--
$50.00Aug 21$0.50$1.05$0.78$1.35 07/16$0.63–$1.70$0.78--
$50.00Aug 28$0.75$1.20$0.98$0.94 07/16$0.98–$1.93$0.94--
$50.00Oct 16$1.65$2.30$1.98$2.46 07/15$1.33–$2.95$1.98--
$50.00Jan 15$3.40$4.50$3.95$5.14 07/10$2.73–$5.35$3.95--
$50.00Jan 21$8.50$10.70$9.60$7.38 06/18$7.40–$11.00$8.50--
$29.00Jul 24$10.20$12.00$11.10--$11.10–$11.10—$10.208
$51.00Jul 31$0.05$0.80$0.43$0.65 07/17$0.38–$1.33$0.43--
$51.00Aug 14$0.40$1.20$0.80$0.82 07/16$0.70–$1.95$0.80--
$53.00Jul 31$0.00$0.75$0.38$0.63 07/17$0.38–$0.68$0.38--
$54.00Jul 24$0.00$0.25$0.13$0.22 07/17$0.13–$0.48$0.135
$25.00Aug 21$13.90$16.30$15.10$16.50 07/16$10.70–$17.60$15.10--
$25.00Jan 15$15.50$17.70$16.60$13.89 06/18$12.60–$19.05$15.50--
$25.00Jan 21$18.30$22.00$20.15$16.74 06/26$16.30–$22.25$18.30--
$55.00Jul 24$0.00$0.75$0.38$0.16 07/17$0.13–$0.45$0.16--
$55.00Aug 21$0.30$0.90$0.60$0.70 07/15$0.38–$1.02$0.6019
$55.00Aug 28$0.35$1.10$0.73$0.80 07/17$0.70–$1.00$0.73--
$55.00Oct 16$0.90$1.45$1.18$2.10 07/10$0.88–$2.10$1.18--
$55.00Jan 15$2.40$3.50$2.95$6.20 06/04$2.05–$4.10$2.95--
$55.00Jan 21$7.20$9.50$8.35$6.50 06/25$6.35–$9.70$7.20--
$22.50Oct 16$17.00$19.40$18.20$12.10 06/22$13.40–$20.35$17.00--
$20.00Jan 21$21.50$25.20$23.35$24.82 07/10$18.55–$25.80$23.35--
$60.00Jul 24$0.00$0.90$0.45$0.15 07/13$0.13–$0.45$0.15--
$60.00Oct 16$0.65$0.95$0.80$1.05 07/17$0.63–$1.45$0.80--
$60.00Jan 15$2.00$2.70$2.35$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$6.20$8.50$7.35$9.00 06/05$5.15–$8.60$7.35--
$17.50Jan 21$23.20$27.00$25.10$34.50 06/01$20.65–$26.95$25.10--
$15.00Jan 15$24.10$27.00$25.55$27.00 07/07$20.70–$27.85$25.55--
$15.00Jan 21$25.00$29.00$27.00$28.90 07/07$22.50–$29.30$27.00--
$65.00Oct 16$0.35$0.80$0.57$0.70 06/16$0.40–$1.00$0.57--
$65.00Jan 15$1.15$2.10$1.63$2.06 07/10$1.20–$2.42$1.63--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$40.00Jul 24$2.30$2.70$2.50$1.95 07/16$1.55–$5.85$2.30--
$40.00Jul 31$2.70$3.00$2.85$2.40 07/17$2.00–$6.00$2.70--
$40.00Aug 7$2.75$3.30$3.03$2.37 07/13$2.35–$6.50$2.75--
$40.00Aug 21$3.30$3.90$3.60$3.20 07/14$2.78–$7.00$3.30--
$40.00Oct 16$4.60$5.50$5.05$6.10 06/29$4.30–$7.90$5.05--
$40.00Jan 15$6.20$7.60$6.90$5.70 06/02$6.10–$9.30$6.20--
$39.00Jul 24$1.75$2.15$1.95$1.55 07/13$1.15–$5.05$1.75--
$39.00Jul 31$2.15$2.45$2.30$1.89 07/17$1.58–$5.20$2.15--
$38.50Jul 31$1.95$2.40$2.17$2.00 07/16$1.65–$2.17$2.00--
$41.00Jul 24$2.85$3.30$3.08$2.73 07/14$2.03–$6.70$2.85--
$41.00Jul 31$3.20$3.60$3.40$3.40 07/15$2.53–$6.90$3.4019
$41.00Aug 14$3.80$4.30$4.05$3.30 07/17$2.98–$4.70$3.80--
$38.00Jul 24$1.35$1.70$1.53$1.25 07/17$0.85–$4.40$1.35--
$38.00Jul 31$1.70$2.00$1.85$1.80 07/16$1.27–$4.50$1.80--
$38.00Aug 7$1.65$2.35$2.00$1.90 07/10$1.58–$5.05$1.90--
$37.50Jul 24$1.20$1.50$1.35$1.23 07/10$0.68–$1.38$1.23--
$37.50Jul 31$1.55$1.95$1.75$1.45 07/16$1.33–$1.75$1.55--
$42.00Jul 24$3.40$4.10$3.75$2.90 07/17$2.60–$7.60$3.40--
$42.00Jul 31$3.80$4.20$4.00$3.50 07/17$3.15–$7.70$3.80--
$37.00Jul 24$1.00$1.35$1.18$0.90 07/17$0.60–$3.75$1.00--
$37.00Jul 31$1.35$1.65$1.50$1.35 07/17$0.98–$3.75$1.35--
$37.00Aug 7$1.25$1.95$1.60$1.20 07/13$1.30–$4.45$1.25--
$43.00Jul 31$4.40$4.90$4.65$4.00 07/16$3.65–$8.60$4.40--
$36.00Jul 24$0.65$1.95$1.30$0.79 07/16$0.43–$3.10$0.7986
$36.00Jul 31$1.05$1.30$1.18$1.20 07/15$0.78–$3.10$1.18--
$44.00Jul 31$5.20$5.80$5.50$4.70 07/17$4.30–$9.45$5.20--
$35.00Jul 24$0.50$1.75$1.13$0.50 07/17$0.38–$2.38$0.5088
$35.00Jul 31$0.80$1.20$1.00$0.90 07/16$0.53–$2.58$0.90--
$35.00Aug 7$0.85$1.50$1.18$1.10 07/16$0.78–$3.30$1.10--
$35.00Aug 21$1.25$1.75$1.50$1.60 07/14$1.18–$3.75$1.50--
$35.00Oct 16$2.45$3.20$2.83$2.40 07/17$2.42–$4.85$2.45--
$35.00Jan 15$3.90$5.00$4.45$4.60 07/14$3.90–$6.75$4.45--
$35.00Jan 21$7.50$9.50$8.50$9.60 06/26$7.85–$10.90$8.50--
$45.00Jul 31$5.00$7.50$6.25$5.20 07/16$4.90–$10.50$5.20--
$45.00Oct 16$7.80$8.60$8.20$7.80 07/01$7.05–$11.60$7.80--
$34.00Jul 24$0.30$0.85$0.57$0.47 07/17$0.33–$1.95$0.4725
$34.00Jul 31$0.60$0.80$0.70$0.80 07/15$0.43–$2.25$0.7020
$34.00Aug 7$0.50$1.40$0.95$0.58 07/13$0.70–$2.78$0.583
$33.00Jul 24$0.05$0.75$0.40$0.22 07/09$0.18–$1.48$0.22--
$33.00Jul 31$0.35$0.95$0.65$0.28 07/07$0.40–$1.65$0.35--
$33.00Aug 7$0.50$0.80$0.65$0.65 07/15$0.45–$2.32$0.655
$33.00Aug 14$0.75$1.05$0.90$0.98 07/09$0.78–$2.00$0.90--
$32.00Jul 24$0.00$0.40$0.20$0.23 07/17$0.13–$1.13$0.203
$32.00Jul 31$0.05$0.75$0.40$0.35 07/10$0.30–$1.50$0.35--
$32.00Aug 7$0.20$0.90$0.55$0.35 07/13$0.35–$1.98$0.35--
$32.00Aug 14$0.50$1.10$0.80$0.85 07/09$0.60–$1.55$0.80--
$32.00Aug 28$0.65$1.20$0.93$0.89 07/17$0.88–$1.80$0.89--
$31.00Jul 24$0.00$0.45$0.23$0.18 07/17$0.18–$0.80$0.184
$31.00Jul 31$0.05$0.80$0.43$0.25 07/17$0.20–$1.40$0.25--
$31.00Aug 7$0.05$0.80$0.43$0.23 07/13$0.33–$1.95$0.23--
$31.00Aug 14$0.35$0.90$0.63$0.98 07/14$0.48–$1.68$0.63--
$31.00Aug 28$0.55$1.10$0.83$0.67 07/17$0.68–$1.50$0.67--
$30.00Jul 24$0.00$0.30$0.15$0.10 07/16$0.10–$0.65$0.10--
$30.00Jul 31$0.05$0.45$0.25$0.16 07/17$0.23–$1.33$0.16--
$30.00Aug 7$0.00$0.75$0.38$0.25 07/07$0.38–$1.80$0.25--
$30.00Aug 14$0.05$0.85$0.45$0.93 07/14$0.45–$1.33$0.45--
$30.00Aug 21$0.35$0.85$0.60$0.50 07/15$0.48–$1.70$0.50--
$30.00Aug 28$0.25$1.05$0.65$0.52 07/17$0.50–$1.40$0.52--
$30.00Oct 16$1.05$1.65$1.35$1.15 07/13$1.15–$2.65$1.15--
$30.00Jan 15$2.15$3.10$2.63$2.53 07/07$2.30–$3.95$2.53--
$30.00Jan 21$5.60$6.90$6.25$7.20 06/18$5.75–$7.30$6.25--
$50.00Oct 16$11.60$12.40$12.00$12.20 06/05$10.30–$15.80$12.00--
$29.00Jul 24$0.00$0.45$0.23$0.55 06/18$0.23–$0.55$0.23--
$29.00Jul 31$0.05$0.25$0.15$0.20 07/16$0.15–$1.25$0.155
$29.00Aug 7$0.00$0.75$0.38$0.45 07/08$0.38–$1.65$0.38--
$29.00Aug 28$0.10$0.95$0.53$0.50 07/15$0.50–$1.33$0.50--
$28.00Jul 24$0.00$0.35$0.18$0.35 06/23$0.18–$0.48$0.18--
$28.00Jul 31$0.00$0.75$0.38$0.38 06/25$0.38–$1.20$0.38--
$25.00Jul 24$0.00$0.35$0.18$0.24 07/06$0.05–$0.48$0.18--
$25.00Aug 21$0.00$0.25$0.13$0.25 07/07$0.13–$0.70$0.13--
$25.00Oct 16$0.35$0.85$0.60$0.60 07/01$0.53–$1.20$0.60--
$25.00Jan 15$1.05$1.70$1.38$1.44 07/08$1.20–$2.17$1.38--
$25.00Jan 21$3.60$4.70$4.15$4.58 06/10$3.00–$5.30$4.15--
$22.50Oct 16$0.20$0.75$0.48$0.60 06/09$0.35–$0.85$0.48--
$22.50Jan 15$0.70$1.45$1.08$0.90 07/13$0.80–$1.88$0.90--
$15.00Jan 15$0.00$0.60$0.30$0.33 05/26$0.25–$0.53$0.30--
$15.00Jan 21$1.20$1.65$1.42$1.60 06/12$1.15–$2.68$1.42--

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 396
Total Puts 142
Put/Call Ratio 0.36
Net Difference 254

Prior's Put/Call Breakdown

Total Calls 2,322
Total Puts 321
Put/Call Ratio 0.14
Net Difference 2,001

Prior 7-Day Put/Call Summary

Total Calls 9,510
Total Puts 571
Average Put/Call Ratio 0.09
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