Tour v394
RNG
RINGCENTRAL INC A
$38.24 +1.54%
(7/22 18:08) ◀
|
Thursday, July 23, 2026 (2:10pm)
January 2026
|
▶ (7/23 18:02)
◀ 7/23 14:11 ▶

Option Volume

Detail
ℹ
Current (07/23 2:10pm) 1,393
Calls: 392 (28%)
Puts: 1,001 (72%)
Prior (07/22) 538
Calls: 396 (74%)
Puts: 142 (26%)
Current vs Prior +158.92%
Calls: -1.01% (Calls)
Puts: +604.93% (Puts)
Prior 7-Day Total 10,619
Calls: 9,906 (93%)
Puts: 713 (7%)
Prior 7-Day Average 3,539
Calls: 1,415 (93%)
Puts: 101 (7%)
Current vs Prior 7-Day Avg -60.65%
Calls: -72.30%
Puts: +882.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23 2:10pm) $135.4K
Calls: $81.0K (60%)
Puts: $54.4K (40%)
Prior (07/22) $73.9K
Calls: $60.7K (82%)
Puts: $13.2K (18%)
Current vs Prior +83.32%
Calls: +33.51%
Puts: +312.61%
Prior 7-Day Total $4.20M
Calls: $4.12M (98%)
Puts: $79.9K (2%)
Prior 7-Day Average $1.40M
Calls: $588.4K (98%)
Puts: $11.4K (2%)
Current vs Prior 7-Day Avg -90.33%
Calls: -86.23%
Puts: +376.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 2:10pm) 2.55
Prior (07/22) 0.36
Current vs Prior +612.12%
Prior 7-Day Average 0.18
Current vs Prior 7-Day Avg +1341.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23 2:10pm) 12,223
Calls: 4,980 (41%)
Puts: 7,243 (59%)
Prior (07/22) 11,971
Calls: 4,817 (40%)
Puts: 7,154 (60%)
Current vs Prior +2.11%
Prior 7-Day Total 53,574
Calls: 23,704 (44%)
Puts: 29,870 (56%)
Prior 7-Day Average 17,858
Calls: 7,901 (44%)
Puts: 9,956 (56%)
Current vs Prior 7-Day Avg -31.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 11.77% | 14.12%18.31% | 22.36%
Prior 14.53% | 15.89%18.16% | 21.76%
Current vs Prior -19.00% | -11.11%+0.81% | +2.74%
Prior 7-Day Avg 13.82% | 15.60%18.16% | 21.76%
Current vs 7-Day Avg -14.85% | -9.47%+0.81% | +2.74%
Prior 7-Day Eod 14.53% | 15.89%17.60% | 22.57%
Current vs 7-Day Eod -19.00% | -11.11%+3.98% | -0.94%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.91% | 29.84%
Calls: 50.00% | 18.18%
Puts: 47.83% | 41.51%
Prior 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Current vs Prior +161.83% | +89.46%
Prior 7-Day Avg 17.72% | 14.32%
Calls: 18.28% | 12.88%
Puts: 17.16% | 15.75%
Current vs 7-Day Avg +176.02% | +108.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 83% vs prior. Unusually high activity with volume up 159% vs prior - elevated interest. Extreme bearish P/C ratio of 2.55 - heavy put buying. P/C ratio rising 612% - increased hedging/bearish 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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 $0.85, cheapest $0.85)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.800.90$0.8511.8%110.2121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.64, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 246.508.20$7.3523.1%20.943
$35.00Jul 243.404.70$4.0532.1%10.742
$35.00Aug 214.505.80$5.1525.2%--0.6920
$36.00Jul 313.204.40$3.8031.6%--0.6710
$37.00Jul 242.103.30$2.7044.4%70.6117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 315.807.20$6.5021.5%--0.7924
$43.00Jul 315.106.20$5.6519.5%--0.7234
$42.00Jul 244.105.40$4.7527.4%--0.7032
$41.00Jul 243.504.60$4.0527.2%10.6796
$41.00Jul 313.704.80$4.2525.9%--0.6421

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 799, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 241.702.45$2.0836.1%900.505
$39.00Jul 241.252.25$1.7557.1%780.46--
$42.00Jul 311.051.45$1.2532.0%340.3237
$39.00Jul 311.802.65$2.2338.1%150.4938
$37.50Jul 312.453.40$2.9332.4%140.581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 240.500.70$0.6033.3%1900.1926
$33.00Jul 310.500.65$0.5726.3%810.163
$35.00Jul 240.601.30$0.9573.7%350.26139
$33.00Jul 240.250.40$0.3345.5%260.1225
$35.00Aug 211.652.30$1.9832.8%200.3121

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 203.7%, max 309.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 24Aug 21305.9%74.7%309.3%7108
$42.00Jul 24Aug 21288.4%76.5%277.0%3125
$41.00Jul 24Aug 28263.2%72.7%262.1%1152
$43.00Jul 24Aug 21272.1%77.1%253.1%2113
$40.00Jul 24Aug 28261.9%74.6%250.9%8276
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 24Aug 28259.8%73.5%253.5%264
$35.00Jul 24Aug 21271.3%80.6%236.5%55160
$38.50Jul 24Aug 21272.5%84.3%223.4%146
$39.00Jul 24Aug 21259.0%80.5%221.7%--40
$40.00Jul 24Aug 21261.9%84.5%210.0%1162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 14.38, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Jul 24$0.13$1.87$0.1314.38$43.13
$42.00$43.00Jul 31$0.20$0.80$0.204.00$42.20
$38.00$38.50Jul 24$0.12$0.38$0.123.17$38.12
$40.00$42.00Jul 31$0.48$1.52$0.483.17$40.48
$40.00$41.00Aug 14$0.25$0.75$0.253.00$40.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Jul 24$0.15$0.85$0.155.67$32.85
$33.00$31.00Jul 31$0.32$1.68$0.325.25$32.68
$32.00$31.00Aug 14$0.20$0.80$0.204.00$31.80
$32.00$31.00Aug 7$0.22$0.78$0.223.55$31.78
$33.00$32.00Aug 7$0.23$0.77$0.233.35$32.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 5.67, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$35.00Jul 24$3.30$3.30$0.704.71$34.30
$35.00$37.00Jul 24$1.35$1.35$0.652.08$36.35
$38.50$39.00Jul 24$0.33$0.33$0.171.94$38.83
$38.50$39.00Jul 31$0.30$0.30$0.201.50$38.80
$38.00$40.00Aug 14$1.20$1.20$0.801.50$39.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Jul 24$0.85$0.85$0.155.67$40.15
$44.00$43.00Jul 31$0.85$0.85$0.155.67$43.15
$42.00$41.00Jul 24$0.70$0.70$0.302.33$41.30
$43.00$41.00Jul 31$1.40$1.40$0.602.33$41.60
$41.00$38.00Jul 31$1.85$1.85$1.151.61$39.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.49, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 24Jul 31$0.23288.4%113.5%
$40.00Jul 24Jul 31$0.33261.9%106.6%
$43.00Jul 24Jul 31$0.35272.1%115.8%
$38.50Jul 24Jul 31$0.45272.5%114.8%
$39.00Jul 24Jul 31$0.48259.0%111.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Jul 24Jul 31$0.10256.9%109.0%
$41.00Jul 24Jul 31$0.20263.2%108.2%
$33.00Jul 24Jul 31$0.24241.3%110.4%
$34.00Jul 24Jul 31$0.25258.3%113.0%
$35.00Jul 24Jul 31$0.30271.3%118.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 11.24% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Jul 24$2.20$2.10$4.30$33.70$42.3011.24%
$39.00Jul 24$1.75$2.60$4.35$34.65$43.3511.38%
$37.00Jul 24$2.70$1.68$4.38$32.62$41.3811.45%
$38.50Jul 24$2.08$2.30$4.38$34.12$42.8811.45%
$40.00Jul 24$1.40$3.20$4.60$35.40$44.6012.03%
$35.00Jul 24$4.05$0.95$5.00$30.00$40.0013.08%
$37.50Jul 31$2.93$2.15$5.08$32.42$42.5813.28%
$41.00Jul 24$1.10$4.05$5.15$35.85$46.1513.47%
$38.00Jul 31$2.75$2.40$5.15$32.85$43.1513.47%
$42.00Jul 24$1.02$4.75$5.77$36.23$47.7715.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 4.00% of stock, avg 9.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$34.00Jul 31$0.68$0.85$1.53$32.47$45.53
$43.00$34.00Jul 31$1.05$0.85$1.90$32.10$44.90
$44.00$35.00Jul 31$0.68$1.25$1.93$33.07$45.93
$43.00$36.00Jul 24$0.70$1.33$2.03$33.97$45.03
$42.00$34.00Jul 31$1.25$0.85$2.10$31.90$44.10
$43.00$35.00Jul 31$1.05$1.25$2.30$32.70$45.30
$42.00$31.00Aug 14$1.70$0.63$2.33$28.67$44.33
$42.00$36.00Jul 24$1.02$1.33$2.35$33.65$44.35
$43.00$37.00Jul 24$0.70$1.68$2.38$34.62$45.38
$41.00$36.00Jul 24$1.10$1.33$2.43$33.57$43.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 7.33, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3637/38Jul 24$0.88$0.127.33$35.12$37.88
38/3940/41Aug 21$0.87$0.136.69$38.13$40.87
34/3537/38Jul 24$0.85$0.155.67$34.15$37.85
34/3536/38Jul 31$1.27$0.235.52$33.73$37.27
38/3840/41Aug 21$0.82$0.184.56$37.68$40.82
33/3435/37Jul 24$1.62$0.384.26$32.38$36.62
39/4042/43Aug 21$0.80$0.204.00$39.20$42.80
33/3439/40Jul 31$0.78$0.223.55$33.22$39.78
37/3838/38Jul 31$0.39$0.113.55$37.11$38.39
33/3437/38Jul 24$0.77$0.233.35$33.23$37.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 24$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.14$0.866.14
$41.00$42.00$43.00Aug 21$0.18$0.824.56
$40.00$41.00$42.00Jul 24$0.22$0.783.55
$43.00$44.00$45.00Jul 31$0.29$0.712.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 14$0.05$0.9519.00
$33.00$34.00$35.00Jul 24$0.08$0.9211.50
$31.00$32.00$33.00Jul 24$0.12$0.887.33
$32.00$33.00$34.00Jul 24$0.12$0.887.33
$33.00$34.00$35.00Jul 31$0.12$0.887.33

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 $-0.55, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Aug 21-$0.55$4.45
$31.00$35.001:2Jul 24-$0.75$3.25
$43.00$45.001:2Jul 24-$0.44$1.56
$43.00$45.001:2Aug 21-$0.56$1.44
$40.00$42.001:2Jul 31-$0.77$1.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$38.001:2Jul 31-$0.55$2.45
$38.00$35.001:2Aug 21-$0.71$2.29
$37.00$35.001:2Jul 31-$0.52$1.48
$34.00$33.001:2Jul 24-$0.06$0.94
$32.00$31.001:2Jul 24-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.54%, avg 3.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Aug 21$2.500.474.6%6.54%11.14%--52
$38.50Jul 31$2.250.520.7%5.88%6.56%1--
$40.00Aug 28$2.250.474.6%5.88%10.49%11
$41.00Aug 21$1.850.417.2%4.84%12.06%675
$41.00Aug 28$1.850.427.2%4.84%12.06%10--
$39.00Jul 31$1.800.492.0%4.71%6.69%1538
$40.00Aug 14$1.750.464.6%4.58%9.18%230
$38.50Jul 24$1.700.500.7%4.45%5.13%905
$41.00Aug 14$1.500.417.2%3.92%11.14%--14
$42.00Aug 21$1.400.379.8%3.66%13.49%--57

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 678 vol/day, 160 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 $30.00 01-15 call last traded $14.40 on 07/07 (now $10.60/$11.60) — try a limit near $11.10. Also watch the $30.00 01-21 call last traded $17.93 on 07/02 (now $14.80/$16.20) — try a limit near $15.50; the $35.00 01-21 call last traded $11.92 on 06/23 (now $12.60/$14.00) — try a limit near $12.60. Most tradeable put: the $50.00 10-16 put last traded $12.20 on 06/05 (now $13.10/$13.80) — try a limit near $13.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.50Jul 31$2.40$2.80$2.60--$2.60–$2.60—$2.401
$38.00Jul 24$1.75$2.20$1.98$2.80 07/06$1.20–$5.45$1.9813
$37.00Jul 24$2.25$2.65$2.45$3.50 06/30$1.43–$6.25$2.4517
$37.00Jul 31$2.70$3.10$2.90$3.71 07/08$1.63–$6.45$2.901
$38.50Jul 24$1.55$1.95$1.75$2.60 07/08$1.75–$5.30$1.755
$39.00Jul 31$1.80$2.15$1.98$3.90 07/15$1.05–$5.05$1.9838
$39.00Aug 14$2.35$2.75$2.55$4.40 07/15$2.55–$5.55$2.552
$36.00Jul 24$2.85$3.20$3.03$1.62 06/22$1.78–$7.30$2.851
$36.00Jul 31$3.10$3.60$3.35$4.24 06/29$1.98–$7.00$3.3510
$36.00Aug 7$3.40$3.90$3.65--$3.65–$3.65—$3.401
$40.00Jul 24$1.05$1.40$1.23$3.45 07/17$0.83–$4.05$1.23275
$40.00Jul 31$1.45$1.75$1.60$3.40 07/15$0.88–$4.40$1.608
$40.00Aug 7$1.65$2.10$1.88$3.09 07/08$1.88–$4.65$1.884
$40.00Aug 14$2.00$2.40$2.20$4.20 07/17$2.20–$4.80$2.2030
$40.00Aug 21$2.25$2.55$2.40$4.92 07/15$2.03–$5.25$2.4052
$40.00Oct 16$3.60$4.20$3.90$6.15 07/17$3.10–$6.85$3.90404
$40.00Jan 15$5.40$6.60$6.00$8.72 07/17$5.00–$9.25$6.00134
$40.00Jan 21$10.90$12.20$11.55$14.13 07/07$9.70–$14.20$11.5518
$35.00Jul 24$3.50$3.90$3.70$5.10 06/29$2.15–$8.10$3.702
$35.00Aug 21$4.50$5.10$4.80$9.25 07/13$3.80–$8.75$4.8020
$35.00Sep 18$5.20$5.90$5.55$8.63 07/17$5.55–$8.60$5.559
$35.00Oct 16$5.80$6.70$6.25$8.44 07/15$5.40–$10.00$6.2566
$35.00Jan 15$7.60$8.80$8.20$10.22 07/06$7.20–$11.80$8.2076
$35.00Jan 21$12.60$14.00$13.30$11.92 06/23$10.95–$17.15$12.6029
$41.00Jul 24$0.75$1.20$0.98$3.00 07/17$0.57–$3.45$0.9837
$41.00Jul 31$1.15$1.70$1.42$3.10 07/17$0.65–$3.85$1.428
$41.00Aug 7$1.25$1.70$1.48$3.20 07/09$1.48–$4.15$1.481
$41.00Aug 14$1.65$2.05$1.85$4.00 07/17$1.85–$4.40$1.8514
$41.00Aug 21$1.70$2.30$2.00--$2.00–$2.00—$1.7075
$42.00Jul 24$0.55$0.90$0.73$2.46 07/17$0.50–$3.00$0.7368
$42.00Jul 31$0.90$1.20$1.05$2.85 07/16$0.55–$3.35$1.0537
$42.00Aug 7$0.75$1.50$1.13$2.70 07/16$1.13–$3.55$1.131
$42.00Aug 14$1.25$1.90$1.58$3.30 07/17$1.58–$3.90$1.584
$42.00Aug 21$1.40$2.00$1.70--$1.70–$1.70—$1.4057
$43.00Jul 24$0.40$0.85$0.63$2.00 07/17$0.40–$2.48$0.6398
$43.00Jul 31$0.70$1.00$0.85$2.10 07/16$0.48–$2.90$0.8556
$44.00Jul 24$0.35$0.60$0.48$3.80 06/05$0.33–$2.17$0.488
$44.00Jul 31$0.55$0.90$0.73$1.25 07/09$0.43–$2.50$0.7321
$44.00Aug 7$0.40$1.05$0.73$2.40 07/17$0.73–$2.68$0.731
$31.00Jul 24$6.10$7.60$6.85--$6.85–$6.85—$6.103
$45.00Jul 24$0.20$0.65$0.43$1.43 07/16$0.33–$1.80$0.4313
$45.00Jul 31$0.45$0.70$0.57$1.74 07/17$0.38–$2.17$0.5750
$45.00Aug 7$0.50$0.90$0.70$1.72 06/29$0.70–$2.40$0.701
$45.00Aug 14$0.80$1.30$1.05$2.54 07/10$1.05–$2.90$1.054
$45.00Aug 21$1.00$1.25$1.13$2.50 07/15$1.13–$3.10$1.1391
$45.00Aug 28$0.95$1.45$1.20$2.50 07/09$1.20–$3.22$1.201
$45.00Sep 18$1.45$2.10$1.78$3.56 07/17$1.78–$3.43$1.7814
$45.00Oct 16$2.15$2.65$2.40$4.00 07/17$2.10–$4.70$2.40363
$45.00Jan 15$3.70$5.00$4.35$6.30 07/16$3.75–$6.95$4.35172
$45.00Jan 21$9.20$10.60$9.90$11.60 07/16$8.60–$12.65$9.90103
$30.00Aug 21$7.80$9.00$8.40$11.70 07/17$6.60–$13.10$8.4016
$30.00Oct 16$8.90$10.30$9.60$15.40 06/04$7.90–$13.85$9.6011
$30.00Jan 15$10.60$11.60$11.10$14.40 07/07$9.70–$15.30$11.1062
$30.00Jan 21$14.80$16.20$15.50$17.93 07/02$13.85–$19.20$15.5042
$30.00Jul 24$7.00$9.00$8.00--$8.00–$10.15$7.005
$46.00Jul 24$0.20$0.65$0.43$0.99 07/17$0.33–$1.53$0.439
$46.00Jul 31$0.40$0.70$0.55$1.58 07/17$0.38–$1.78$0.5512
$46.00Aug 7$0.10$1.00$0.55$2.15 07/07$0.55–$2.13$0.552
$46.00Aug 21$0.75$1.30$1.02--$1.02–$1.02—$0.752
$29.00Jul 24$8.10$9.90$9.00--$9.00–$11.10$8.1010
$47.00Jul 24$0.05$0.60$0.33$1.45 07/13$0.33–$1.17$0.3312
$47.00Jul 31$0.25$0.75$0.50$1.25 07/16$0.38–$1.58$0.507
$47.00Aug 7$0.30$0.85$0.57$1.30 07/16$0.57–$1.85$0.57--
$47.00Aug 14$0.55$0.80$0.68$1.90 07/10$0.68–$2.40$0.681
$28.00Jul 24$9.10$10.90$10.00--$10.00–$10.00—$9.109
$48.00Jul 24$0.05$0.65$0.35$0.49 07/07$0.30–$1.00$0.351
$48.00Jul 31$0.05$0.65$0.35$1.10 07/17$0.35–$1.40$0.3522
$48.00Aug 7$0.10$0.90$0.50$1.08 07/16$0.50–$1.63$0.501
$48.00Aug 14$0.35$1.10$0.73$2.20 07/07$0.73–$2.42$0.731
$48.00Aug 21$0.25$1.10$0.68--$0.68–$0.68—$0.251
$27.00Jul 24$10.10$11.90$11.00--$11.00–$11.00—$10.103
$49.00Jul 24$0.00$0.70$0.35$0.58 07/17$0.15–$0.85$0.3565
$49.00Jul 31$0.05$0.70$0.38$0.90 07/16$0.38–$1.23$0.383
$49.00Aug 7$0.00$0.80$0.40$0.97 07/17$0.40–$1.35$0.401
$49.00Aug 14$0.30$0.95$0.63$1.37 07/17$0.63–$2.23$0.631
$49.00Aug 28$0.45$1.00$0.73$1.15 07/16$0.73–$2.20$0.73--
$50.00Jul 24$0.00$0.35$0.18$0.15 07/09$0.18–$0.70$0.15102
$50.00Jul 31$0.00$0.70$0.35$0.70 07/17$0.35–$1.20$0.358
$50.00Aug 7$0.05$0.85$0.45$0.87 07/17$0.45–$1.35$0.451
$50.00Aug 14$0.20$0.85$0.53$1.12 07/17$0.53–$2.17$0.531
$50.00Aug 21$0.30$0.95$0.63$1.35 07/16$0.63–$1.70$0.63232
$50.00Aug 28$0.45$0.80$0.63$0.94 07/16$0.63–$1.93$0.631
$50.00Oct 16$1.30$1.65$1.48$2.46 07/15$1.33–$2.95$1.48140
$50.00Jan 15$2.80$3.60$3.20$5.14 07/10$2.73–$5.35$3.20168
$50.00Jan 21$7.70$9.30$8.50$7.38 06/18$7.40–$11.00$7.7051
$25.00Aug 21$12.10$14.40$13.25$16.50 07/16$10.70–$17.60$13.251
$25.00Jan 15$13.90$15.70$14.80$13.89 06/18$12.60–$19.05$13.9028
$25.00Jan 21$17.20$20.00$18.60$16.74 06/26$16.35–$22.25$17.20216
$51.00Jul 31$0.00$0.70$0.35$0.65 07/17$0.35–$1.33$0.355
$51.00Aug 14$0.05$0.80$0.43$0.82 07/16$0.43–$1.95$0.431
$51.00Aug 21$0.10$0.85$0.48--$0.48–$0.48—$0.101
$51.00Aug 28$0.35$0.80$0.57--$0.57–$0.57—$0.351
$22.50Oct 16$14.90$17.00$15.95$12.10 06/22$13.40–$20.35$14.90--
$22.50Jan 21$17.50$21.50$19.50--$19.50–$19.50—$17.5054
$53.00Jul 31$0.00$0.75$0.38$0.63 07/17$0.38–$0.68$0.3810
$53.00Jul 24$0.00$0.80$0.40--$0.40–$0.40—--1
$54.00Jul 24$0.00$0.85$0.43$0.22 07/17$0.13–$0.48$0.227
$55.00Jul 24$0.00$0.85$0.43$0.16 07/17$0.13–$0.45$0.165
$55.00Aug 21$0.00$0.55$0.28$0.70 07/15$0.28–$1.02$0.2819
$55.00Aug 28$0.05$0.90$0.48$0.80 07/17$0.48–$1.00$0.485
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$37.50Jul 24$1.90$2.20$2.05$1.23 07/10$0.68–$2.05$1.90--
$37.50Jul 31$2.20$2.50$2.35$1.45 07/16$1.33–$2.35$2.202
$37.50Aug 21$2.85$3.80$3.33--$3.33–$3.33—$2.855
$38.00Jul 24$2.25$2.45$2.35$1.25 07/17$0.85–$4.40$2.254
$38.00Jul 31$2.45$2.80$2.63$1.80 07/16$1.27–$4.50$2.4516
$38.00Aug 7$2.45$3.10$2.78$1.90 07/10$1.58–$5.05$2.451
$38.00Aug 21$3.20$3.70$3.45--$3.45–$3.45—$3.2018
$37.00Jul 24$1.70$1.95$1.83$0.90 07/17$0.60–$3.75$1.7038
$37.00Jul 31$2.00$2.30$2.15$1.35 07/17$0.98–$3.75$2.0033
$37.00Aug 7$2.05$2.60$2.33$1.20 07/13$1.30–$4.45$2.051
$37.00Aug 21$2.65$3.20$2.93--$2.93–$2.93—$2.652
$38.50Jul 31$2.75$3.20$2.98$2.00 07/16$1.65–$2.98$2.754
$38.50Jul 24$2.40$2.75$2.58--$2.58–$2.58—$2.401
$38.50Aug 21$3.50$4.00$3.75--$3.75–$3.75—$3.5045
$39.00Jul 24$2.70$3.10$2.90$1.55 07/13$1.15–$5.05$2.7011
$39.00Jul 31$3.00$3.40$3.20$1.89 07/17$1.58–$5.20$3.002
$39.00Aug 21$3.70$4.30$4.00--$4.00–$4.00—$3.7029
$36.00Jul 24$1.25$1.50$1.38$0.79 07/16$0.43–$3.10$1.2586
$36.00Jul 31$1.55$1.85$1.70$1.20 07/15$0.78–$3.10$1.554
$40.00Jul 24$3.40$3.80$3.60$1.95 07/16$1.55–$5.85$3.4087
$40.00Jul 31$3.50$4.10$3.80$2.40 07/17$2.00–$6.00$3.509
$40.00Aug 7$3.80$4.30$4.05$2.37 07/13$2.35–$6.50$3.807
$40.00Aug 21$4.40$4.90$4.65$3.20 07/14$2.78–$7.00$4.4075
$40.00Oct 16$5.60$6.40$6.00$6.10 06/29$4.30–$7.90$6.00191
$40.00Jan 15$7.20$8.40$7.80$5.70 06/02$6.10–$9.30$7.20108
$40.00Sep 18$5.10$5.70$5.40--$5.40–$5.40—$5.101
$40.00Jan 21$10.90$12.80$11.85--$11.85–$11.85—$10.9012
$35.00Jul 24$0.90$1.15$1.02$0.50 07/17$0.38–$2.38$0.90138
$35.00Jul 31$1.20$1.45$1.33$0.90 07/16$0.53–$2.58$1.2015
$35.00Aug 7$1.25$1.75$1.50$1.10 07/16$0.78–$3.30$1.254
$35.00Aug 21$1.65$2.25$1.95$1.60 07/14$1.18–$3.75$1.6518
$35.00Oct 16$3.20$3.80$3.50$2.40 07/17$2.42–$4.85$3.2068
$35.00Jan 15$4.50$5.60$5.05$4.60 07/14$3.90–$6.70$4.6050
$35.00Jan 21$8.10$9.90$9.00$9.60 06/26$7.85–$10.90$9.0010
$41.00Jul 24$4.10$4.50$4.30$2.73 07/14$2.03–$6.70$4.1096
$41.00Jul 31$4.40$4.80$4.60$3.40 07/15$2.53–$6.90$4.4021
$41.00Aug 14$4.90$5.30$5.10$3.30 07/17$2.98–$5.10$4.901
$34.00Jul 24$0.60$1.20$0.90$0.47 07/17$0.33–$1.95$0.6026
$34.00Jul 31$0.90$1.15$1.02$0.80 07/15$0.43–$2.25$0.9021
$34.00Aug 7$1.05$1.40$1.23$0.58 07/13$0.70–$2.78$1.054
$42.00Jul 24$4.70$5.30$5.00$2.90 07/17$2.60–$7.60$4.7032
$42.00Jul 31$5.00$5.50$5.25$3.50 07/17$3.15–$7.70$5.009
$33.00Jul 24$0.20$0.60$0.40$0.22 07/09$0.18–$1.48$0.224
$33.00Jul 31$0.65$0.90$0.78$0.28 07/07$0.40–$1.65$0.653
$33.00Aug 7$0.70$1.40$1.05$0.65 07/15$0.45–$2.32$0.706
$33.00Aug 14$1.05$1.35$1.20$0.98 07/09$0.78–$2.00$1.051
$43.00Jul 31$5.40$7.20$6.30$4.00 07/16$3.65–$8.60$5.4034
$32.00Jul 24$0.20$0.70$0.45$0.23 07/17$0.13–$1.13$0.233
$32.00Jul 31$0.35$0.90$0.63$0.35 07/10$0.30–$1.50$0.357
$32.00Aug 7$0.60$0.90$0.75$0.35 07/13$0.35–$1.98$0.605
$32.00Aug 14$0.75$1.10$0.93$0.85 07/09$0.60–$1.55$0.851
$32.00Aug 28$0.95$1.80$1.38$0.89 07/17$0.88–$1.80$0.951
$44.00Jul 31$6.00$8.10$7.05$4.70 07/17$4.30–$9.45$6.0024
$44.00Jul 24$6.00$7.40$6.70--$6.70–$6.70—$6.007
$31.00Jul 24$0.05$0.60$0.33$0.18 07/17$0.18–$0.80$0.1823
$31.00Jul 31$0.30$0.70$0.50$0.25 07/17$0.20–$1.40$0.3010
$31.00Aug 7$0.40$1.00$0.70$0.23 07/13$0.33–$1.95$0.405
$31.00Aug 14$0.50$1.15$0.83$0.98 07/14$0.48–$1.68$0.831
$31.00Aug 28$0.80$1.25$1.02$0.67 07/17$0.68–$1.50$0.803
$45.00Jul 31$6.90$8.40$7.65$5.20 07/16$4.90–$10.50$6.902
$45.00Oct 16$9.20$9.80$9.50$7.80 07/01$7.05–$11.60$9.20111
$45.00Jul 24$6.80$8.70$7.75--$7.75–$7.75—$6.801
$45.00Jan 15$10.50$11.60$11.05--$11.05–$11.05—$10.503
$45.00Jan 21$14.10$16.20$15.15--$15.15–$15.15—$14.1041
$30.00Jul 24$0.00$0.50$0.25$0.10 07/16$0.10–$0.65$0.1015
$30.00Jul 31$0.05$0.45$0.25$0.16 07/17$0.23–$1.33$0.166
$30.00Aug 7$0.25$0.70$0.48$0.25 07/07$0.38–$1.80$0.256
$30.00Aug 14$0.40$0.85$0.63$0.93 07/14$0.45–$1.33$0.631
$30.00Aug 21$0.55$0.85$0.70$0.50 07/15$0.48–$1.70$0.5529
$30.00Aug 28$0.60$1.25$0.93$0.52 07/17$0.50–$1.40$0.602
$30.00Oct 16$1.35$1.90$1.63$1.15 07/13$1.15–$2.65$1.3565
$30.00Jan 15$2.55$3.50$3.03$2.53 07/07$2.30–$3.95$2.55141
$30.00Jan 21$5.70$7.20$6.45$7.20 06/18$5.75–$7.30$6.4544
$30.00Sep 18$0.95$1.35$1.15--$1.15–$1.15—$0.956
$29.00Jul 24$0.00$0.15$0.08$0.55 06/18$0.08–$0.55$0.089
$29.00Jul 31$0.05$0.55$0.30$0.20 07/16$0.15–$1.25$0.204
$29.00Aug 7$0.00$0.65$0.33$0.45 07/08$0.33–$1.65$0.333
$29.00Aug 28$0.45$0.95$0.70$0.50 07/15$0.50–$1.33$0.506
$29.00Aug 14$0.20$0.70$0.45--$0.45–$0.45—$0.202
$28.00Jul 24$0.00$0.85$0.43$0.35 06/23$0.18–$0.48$0.352
$28.00Jul 31$0.00$0.40$0.20$0.38 06/25$0.20–$1.20$0.202
$50.00Oct 16$13.10$13.80$13.45$12.20 06/05$10.30–$15.80$13.1025
$25.00Jul 24$0.00$0.90$0.45$0.24 07/06$0.05–$0.48$0.242
$25.00Aug 21$0.05$0.25$0.15$0.25 07/07$0.13–$0.65$0.151
$25.00Oct 16$0.45$1.00$0.73$0.60 07/01$0.53–$1.20$0.60164
$25.00Jan 15$1.20$1.90$1.55$1.44 07/08$1.20–$2.17$1.4436
$25.00Jan 21$3.80$5.10$4.45$4.58 06/10$3.00–$5.30$4.45371
$25.00Sep 18$0.25$0.95$0.60--$0.60–$0.60—$0.252
$52.00Jul 24$13.00$15.20$14.10--$14.10–$14.10—$13.002
$22.50Oct 16$0.20$0.85$0.53$0.60 06/09$0.35–$0.83$0.5316
$22.50Jan 15$0.85$1.45$1.15$0.90 07/13$0.80–$1.88$0.90163
$22.50Jan 21$2.95$5.00$3.98--$3.98–$3.98—$2.95113
$53.00Jul 24$14.00$16.20$15.10--$15.10–$15.10—$14.002
$54.00Jul 24$14.90$17.10$16.00--$16.00–$16.00—$14.901
$55.00Jul 24$15.80$18.20$17.00--$17.00–$17.00—$15.801
$20.00Oct 16$0.10$0.55$0.33--$0.33–$0.33—$0.105
$20.00Jan 15$0.50$1.10$0.80--$0.80–$0.80—$0.5019
$20.00Jan 21$2.35$4.10$3.22--$3.22–$3.22—$2.352
$17.50Oct 16$0.00$0.45$0.23--$0.23–$0.23—--1
$17.50Jan 15$0.10$0.80$0.45--$0.45–$0.45—$0.101

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 392
Total Puts 1,001
Put/Call Ratio 2.55
Net Difference -609

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,906
Total Puts 713
Average Put/Call Ratio 0.18
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