Tour v411
RNG
RINGCENTRAL INC A
$51.62 +6.85%
(7/27 09:40) ◀
|
Monday, July 27, 2026 (9:45am)
January 2026
|
▶ (7/27 09:50)
◀ 7/27 09:45 ▶

Option Volume

Detail
ℹ
Current (07/27 9:45am) 396
Calls: 213 (54%)
Puts: 183 (46%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 12,653
Calls: 10,655 (84%)
Puts: 1,998 (16%)
Prior 7-Day Average 2,108
Calls: 1,522 (84%)
Puts: 285 (16%)
Current vs Prior 7-Day Avg -81.22%
Calls: -86.01%
Puts: -35.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 9:45am) $133.7K
Calls: $97.9K (73%)
Puts: $35.8K (27%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $4.55M
Calls: $4.37M (96%)
Puts: $184.7K (4%)
Prior 7-Day Average $758.5K
Calls: $623.8K (96%)
Puts: $26.4K (4%)
Current vs Prior 7-Day Avg -82.38%
Calls: -84.31%
Puts: +35.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:45am) 0.86
Prior 1.00
Current vs Prior -14.08%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +10.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27 9:45am) 14,937
Calls: 6,115 (41%)
Puts: 8,822 (59%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 95,671
Calls: 40,914 (43%)
Puts: 54,757 (57%)
Prior 7-Day Average 15,945
Calls: 6,819 (43%)
Puts: 9,126 (57%)
Current vs Prior 7-Day Avg -6.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.26% | 11.20%14.63% | 18.60%
Prior 11.77% | 14.12%18.31% | 22.36%
Current vs Prior -38.27% | -20.71%-20.10% | -16.82%
Prior 7-Day Avg 13.31% | 15.23%18.23% | 22.06%
Current vs 7-Day Avg -45.41% | -26.48%-19.78% | -15.70%
Prior 7-Day Eod 11.77% | 14.12%14.70% | 19.04%
Current vs 7-Day Eod -38.27% | -20.71%-0.48% | -2.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.48% | 77.69%
Calls: 43.90% | 81.63%
Puts: 47.06% | 73.74%
Prior 48.91% | 29.84%
Calls: 50.00% | 18.18%
Puts: 47.83% | 41.51%
Current vs Prior -7.01% | +160.36%
Prior 7-Day Avg 24.76% | 17.43%
Calls: 24.22% | 14.13%
Puts: 25.30% | 20.73%
Current vs 7-Day Avg +83.68% | +345.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($97.9K).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.908.10$7.5016.0%--0.9721
$45.00Jul 316.007.30$6.6519.5%--0.9474
$43.00Jul 317.909.20$8.5515.2%--0.9362
$42.00Jul 319.1010.20$9.6511.4%--0.92131
$46.00Jul 315.006.40$5.7024.6%--0.91117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 318.109.40$8.7514.9%--0.9812
$54.00Jul 312.603.40$3.0026.7%120.67--
$53.00Jul 312.002.75$2.3831.5%20.612
$52.50Aug 213.404.10$3.7518.7%340.51--
$52.00Jul 311.302.10$1.7047.1%40.50--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 310, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 312.203.10$2.6534.0%330.6996
$51.00Jul 311.602.50$2.0543.9%200.6034
$53.00Jul 310.751.45$1.1063.6%160.4126
$52.00Jul 310.952.30$1.6382.8%150.5123
$55.00Jul 310.400.75$0.5761.4%150.2531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 310.200.40$0.3066.7%530.1368
$52.50Aug 213.404.10$3.7518.7%340.51--
$45.00Jul 310.100.20$0.1566.7%130.0741
$54.00Jul 312.603.40$3.0026.7%120.67--
$46.00Jul 310.000.50$0.25200.0%100.1058

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 38.6%, max 120.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 21154.0%70.0%120.0%--188
$45.00Jul 31Aug 2190.2%57.1%57.9%--160
$46.00Jul 31Aug 2190.5%59.0%53.4%--141
$49.00Jul 31Aug 2190.5%59.8%51.5%13104
$47.00Jul 31Aug 2182.9%58.3%42.2%--107
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21129.6%69.3%87.1%247
$45.00Jul 31Aug 2190.2%57.1%57.9%13554
$49.00Jul 31Aug 2190.5%59.8%51.5%255
$47.00Jul 31Aug 2182.9%58.3%42.2%53117
$48.00Jul 31Aug 2881.3%66.1%23.0%4183

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 10.36, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Jul 31$0.44$4.56$0.4410.36$55.44
$53.00$54.00Jul 31$0.10$0.90$0.109.00$53.10
$55.00$60.00Aug 21$0.75$4.25$0.755.67$55.75
$49.00$50.00Aug 21$0.20$0.80$0.204.00$49.20
$52.00$60.00Aug 7$1.79$6.21$1.793.47$53.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 31$0.10$0.90$0.109.00$45.90
$50.00$49.00Aug 7$0.12$0.88$0.127.33$49.88
$50.00$49.00Aug 14$0.12$0.88$0.127.33$49.88
$48.00$47.00Jul 31$0.15$0.85$0.155.67$47.85
$47.00$45.00Aug 14$0.37$1.63$0.374.41$46.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 23.00, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Jul 31$0.90$0.90$0.109.00$49.90
$44.00$45.00Jul 31$0.85$0.85$0.155.67$44.85
$46.00$47.00Jul 31$0.85$0.85$0.155.67$46.85
$48.00$49.00Aug 7$0.85$0.85$0.155.67$48.85
$51.00$52.00Aug 7$0.83$0.83$0.174.88$51.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$54.00Jul 31$5.75$5.75$0.2523.00$54.25
$50.00$49.00Aug 21$0.70$0.70$0.302.33$49.30
$53.00$52.00Jul 31$0.68$0.68$0.322.12$52.32
$54.00$53.00Jul 31$0.62$0.62$0.381.63$53.38
$48.00$47.00Aug 21$0.56$0.56$0.441.27$47.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.68, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 31Aug 21$0.25154.0%70.0%
$60.00Jul 31Aug 7$0.2584.9%72.4%
$49.00Jul 31Aug 7$0.5090.5%62.6%
$52.00Jul 31Aug 7$0.5474.7%68.7%
$48.00Jul 31Aug 7$0.6581.3%66.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 7$0.3890.5%62.6%
$43.00Jul 31Aug 21$0.45129.6%69.3%
$50.00Jul 31Aug 7$0.4576.5%54.9%
$46.00Jul 31Aug 7$0.4890.5%75.0%
$48.00Jul 31Aug 7$0.5781.3%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 6.45% of stock, avg 11.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$1.63$1.70$3.33$48.67$55.336.45%
$51.00Jul 31$2.05$1.30$3.35$47.65$54.356.49%
$53.00Jul 31$1.10$2.38$3.48$49.52$56.486.74%
$50.00Jul 31$2.65$0.90$3.55$46.45$53.556.88%
$54.00Jul 31$1.00$3.00$4.00$50.00$58.007.75%
$49.00Jul 31$3.55$0.85$4.40$44.60$53.408.52%
$50.00Aug 7$3.30$1.35$4.65$45.35$54.659.01%
$48.00Jul 31$4.25$0.45$4.70$43.30$52.709.10%
$47.00Jul 31$4.85$0.30$5.15$41.85$52.159.98%
$49.00Aug 7$4.05$1.23$5.28$43.72$54.2810.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.83% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$47.00Jul 31$0.13$0.30$0.43$46.57$60.43
$60.00$48.00Jul 31$0.13$0.45$0.58$47.42$60.58
$55.00$47.00Jul 31$0.57$0.30$0.87$46.13$55.87
$60.00$49.00Jul 31$0.13$0.85$0.98$48.02$60.98
$55.00$48.00Jul 31$0.57$0.45$1.02$46.98$56.02
$60.00$50.00Jul 31$0.13$0.90$1.03$48.97$61.03
$60.00$46.00Aug 7$0.38$0.73$1.11$44.89$61.11
$54.00$47.00Jul 31$1.00$0.30$1.30$45.70$55.30
$60.00$47.00Aug 7$0.38$0.95$1.33$45.67$61.33
$53.00$47.00Jul 31$1.10$0.30$1.40$45.60$54.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 17.18, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4750/52Aug 21$1.89$0.1117.18$45.11$51.89
48/4951/52Jul 31$0.82$0.184.56$48.18$51.82
45/4648/49Jul 31$0.80$0.204.00$45.20$48.80
48/4950/52Aug 21$1.57$0.433.65$47.43$51.57
47/4849/50Aug 21$0.76$0.243.17$47.24$49.76
47/4850/51Jul 31$0.75$0.253.00$47.25$50.75
45/4748/49Aug 21$1.49$0.512.92$45.51$49.49
45/4647/48Jul 31$0.70$0.302.33$45.30$47.70
45/4650/51Jul 31$0.70$0.302.33$45.30$50.70
49/5052/55Aug 21$1.90$1.101.73$48.10$53.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 31$0.10$0.909.00
$48.00$49.00$50.00Aug 7$0.10$0.909.00
$50.00$51.00$52.00Jul 31$0.18$0.824.56
$43.00$44.00$45.00Jul 31$0.20$0.804.00
$46.00$47.00$48.00Aug 21$0.20$0.804.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Jul 31$0.10$0.909.00
$47.00$48.00$49.00Aug 7$0.14$0.866.14
$45.00$47.00$49.00Aug 14$0.46$1.543.35
$47.00$48.00$49.00Jul 31$0.25$0.753.00
$43.00$44.00$45.00Jul 31$0.27$0.732.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.50, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.50$4.50
$52.00$55.001:2Aug 21-$0.80$2.20
$47.00$50.001:2Aug 14-$1.71$1.29
$54.00$55.001:2Jul 31-$0.14$0.86
$52.00$53.001:2Jul 31-$0.57$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Aug 21-$0.19$1.81
$49.00$47.001:2Aug 14-$0.27$1.73
$47.00$45.001:2Aug 14-$0.36$1.64
$45.00$43.001:2Aug 21-$0.73$1.27
$49.00$48.001:2Jul 31-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.42%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$2.800.510.7%5.42%6.16%1--
$55.00Aug 21$1.550.376.5%3.00%9.55%2541
$52.00Aug 7$1.350.480.7%2.62%3.35%1--
$52.00Jul 31$0.950.510.7%1.84%2.58%1523
$55.00Aug 14$0.800.366.5%1.55%8.10%--10
$53.00Jul 31$0.750.412.7%1.45%4.13%1626
$54.00Jul 31$0.500.344.6%0.97%5.58%25
$55.00Jul 31$0.400.256.5%0.77%7.32%1531
$60.00Aug 21$0.400.2416.2%0.77%17.01%227
$60.00Aug 7$0.200.1216.2%0.39%16.62%910

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. 180 contracts (avg 654 vol/day, 177 traded recently)

RNG averages only 654 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 $40.00 10-16 call last traded $5.10 on 07/23 (now $10.40/$11.10) — try a limit near $10.40. Also watch the $45.00 01-21 call last traded $10.01 on 07/23 (now $16.30/$17.90) — try a limit near $16.30; the $40.00 08-21 call last traded $2.88 on 07/23 (now $8.60/$9.50) — try a limit near $8.60. Most tradeable put: the $35.00 01-21 put last traded $9.60 on 06/26 (now $6.20/$6.90) — try a limit near $6.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$48.00Jul 31$1.75$2.10$1.93$0.35 07/23$0.35–$1.93$1.7572
$48.00Aug 7$2.30$2.75$2.53$1.08 07/16$0.50–$2.53$2.301
$48.00Aug 14$2.75$3.20$2.98$2.20 07/07$0.60–$2.98$2.75--
$48.00Aug 21$3.10$3.80$3.45$0.76 07/23$0.68–$3.45$3.1019
$48.00Aug 28$3.50$4.20$3.85$1.05 07/23$0.83–$3.85$3.501
$49.00Jul 31$1.30$1.60$1.45$0.90 07/16$0.38–$1.45$1.303
$49.00Aug 7$1.85$2.30$2.08$0.35 07/23$0.40–$2.08$1.853
$49.00Aug 14$2.30$2.70$2.50$0.85 07/21$0.53–$2.50$2.30--
$49.00Aug 28$3.00$3.80$3.40$0.77 07/23$0.73–$3.40$3.00--
$47.00Jul 31$2.35$2.70$2.53$0.42 07/23$0.48–$2.53$2.3551
$47.00Aug 7$2.85$3.30$3.08$1.30 07/16$0.55–$3.08$2.85--
$47.00Aug 14$3.30$3.70$3.50$1.90 07/10$0.68–$3.50$3.301
$47.00Aug 28$4.00$4.70$4.35$1.10 07/23$0.93–$4.35$4.00--
$50.00Jul 31$0.90$1.25$1.08$0.21 07/23$0.35–$1.20$0.9015
$50.00Aug 7$1.45$1.90$1.67$0.87 07/17$0.40–$1.67$1.451
$50.00Aug 14$1.85$2.25$2.05$0.60 07/23$0.53–$2.17$1.853
$50.00Aug 21$2.35$2.80$2.58$1.35 07/16$0.63–$2.58$2.35232
$50.00Aug 28$2.35$3.30$2.83$0.64 07/22$0.63–$2.83$2.351
$50.00Oct 16$4.40$5.60$5.00$1.70 07/23$1.48–$5.00$4.40140
$50.00Jan 15$7.50$8.70$8.10$4.40 07/20$3.20–$8.10$7.50168
$50.00Jan 21$14.40$16.30$15.35$7.38 06/18$8.00–$15.35$14.40--
$46.00Jul 31$2.40$3.40$2.90$0.60 07/23$0.53–$2.90$2.40115
$46.00Aug 7$3.50$3.90$3.70$2.15 07/07$0.55–$3.70$3.50--
$46.00Aug 14$3.90$4.40$4.15$0.84 07/22$0.78–$4.15$3.90--
$46.00Aug 21$4.30$4.90$4.60$1.35 07/23$1.02–$4.60$4.3023
$51.00Jul 31$0.65$0.90$0.78$0.16 07/23$0.35–$1.33$0.6512
$51.00Aug 7$1.10$1.55$1.33$0.30 07/22$0.33–$1.33$1.10--
$51.00Aug 14$1.50$1.85$1.68$0.45 07/23$0.43–$1.95$1.502
$51.00Aug 21$1.90$2.50$2.20$0.75 07/20$0.48–$2.20$1.90--
$51.00Aug 28$2.05$2.95$2.50$0.60 07/22$0.57–$2.50$2.05--
$45.00Jul 31$3.50$4.20$3.85$0.88 07/23$0.57–$3.85$3.5060
$45.00Aug 7$4.20$4.70$4.45$1.72 06/29$0.70–$4.45$4.20--
$45.00Aug 14$4.50$5.10$4.80$2.54 07/10$1.05–$4.80$4.50--
$45.00Aug 21$4.90$5.50$5.20$1.50 07/23$1.13–$5.20$4.9091
$45.00Aug 28$4.90$5.90$5.40$1.22 07/22$1.20–$5.40$4.902
$45.00Sep 18$6.10$6.90$6.50$1.95 07/23$1.78–$6.50$6.1014
$45.00Oct 16$7.20$8.00$7.60$2.95 07/23$2.40–$7.60$7.20520
$45.00Jan 15$9.60$10.80$10.20$5.90 07/20$4.35–$10.20$9.60172
$45.00Jan 21$16.30$17.90$17.10$10.01 07/23$9.50–$17.10$16.30103
$52.00Jul 31$0.35$0.70$0.52$0.17 07/23$0.35–$0.68$0.353
$44.00Jul 31$4.20$5.00$4.60$1.25 07/09$0.73–$4.60$4.20--
$44.00Aug 7$4.50$6.40$5.45$2.40 07/17$0.73–$5.45$4.50--
$53.00Jul 31$0.25$0.55$0.40$0.22 07/23$0.38–$0.68$0.2510
$43.00Jul 31$5.10$6.20$5.65$1.35 07/23$0.85–$5.65$5.10--
$43.00Aug 21$6.10$7.80$6.95$1.60 07/23$1.33–$6.95$6.10--
$42.00Jul 31$6.20$7.00$6.60$1.45 07/23$1.05–$6.60$6.20272
$42.00Aug 7$6.10$7.80$6.95$2.70 07/16$1.13–$6.95$6.10--
$42.00Aug 14$6.50$8.20$7.35$1.90 07/23$1.58–$7.35$6.504
$42.00Aug 21$7.00$8.50$7.75$3.30 07/20$1.70–$7.75$7.00--
$55.00Jul 31$0.10$0.40$0.25$0.21 07/21$0.23–$0.53$0.211
$55.00Aug 21$0.90$1.45$1.18$0.40 07/21$0.28–$1.18$0.9019
$55.00Aug 28$1.15$1.80$1.48$0.80 07/17$0.45–$1.48$1.155
$55.00Sep 18$1.85$2.70$2.28$0.54 07/23$0.57–$2.28$1.853
$55.00Oct 16$3.00$3.80$3.40$1.10 07/23$0.93–$3.40$3.00190
$55.00Jan 15$5.70$6.80$6.25$2.35 07/22$2.28–$6.25$5.70--
$55.00Jan 21$12.70$14.70$13.70$6.50 06/25$7.00–$13.70$12.70--
$41.00Jul 31$6.60$9.40$8.00$1.80 07/23$1.42–$8.00$6.60--
$41.00Aug 7$7.10$9.00$8.05$1.55 07/22$1.48–$8.05$7.102
$41.00Aug 14$6.60$9.10$7.85$4.00 07/17$1.85–$7.85$6.60--
$41.00Aug 21$7.80$9.10$8.45$3.00 07/23$2.00–$8.45$7.80--
$41.00Aug 28$8.00$9.50$8.75$2.50 07/23$2.45–$8.75$8.00--
$40.00Jul 31$8.00$9.80$8.90$2.20 07/23$1.60–$8.90$8.0020
$40.00Aug 7$8.10$10.50$9.30$3.09 07/08$1.88–$9.30$8.104
$40.00Aug 14$7.50$9.80$8.65$2.14 07/23$2.20–$8.65$7.50--
$40.00Aug 21$8.60$9.50$9.05$2.88 07/23$2.40–$9.05$8.60122
$40.00Aug 28$8.80$10.40$9.60$3.43 07/23$2.53–$9.60$8.807
$40.00Oct 16$10.40$11.10$10.75$5.10 07/23$3.90–$10.75$10.40418
$40.00Jan 15$12.60$13.60$13.10$8.72 07/17$6.00–$13.10$12.60--
$40.00Jan 21$18.30$20.20$19.25$14.13 07/07$11.00–$19.25$18.30--
$39.00Jul 31$8.50$11.30$9.90$2.18 07/23$1.98–$9.90$8.5053
$39.00Aug 14$8.10$10.90$9.50$4.40 07/15$2.55–$9.50$8.10--
$39.00Aug 21$9.40$11.10$10.25$3.40 07/23$2.68–$10.25$9.40--
$38.50Jul 31$9.30$11.80$10.55$2.77 07/23$2.15–$10.55$9.30--
$38.50Aug 7$9.30$11.90$10.60$3.50 07/23$2.17–$10.60$9.30--
$38.50Aug 21$9.70$11.80$10.75$3.20 07/22$3.20–$10.75$9.70--
$38.00Jul 31$9.70$12.30$11.00$2.10 07/23$2.58–$11.00$9.70--
$38.00Aug 14$10.00$12.50$11.25$2.75 07/23$2.98–$11.25$10.00--
$38.00Aug 21$10.10$12.20$11.15$3.20 07/22$3.18–$11.15$10.10--
$37.50Jul 31$10.50$12.80$11.65$2.85 07/23$2.60–$11.65$10.509
$37.00Jul 31$10.60$13.30$11.95$3.71 07/08$2.85–$11.95$10.60--
$60.00Sep 18$0.95$1.65$1.30$0.40 07/23$0.50–$1.30$0.955
$60.00Oct 16$1.65$2.55$2.10$0.70 07/23$0.73–$2.10$1.65--
$60.00Jan 15$4.20$5.40$4.80$2.35 06/29$1.75–$4.80$4.208
$60.00Jan 21$11.20$13.20$12.20$9.00 06/05$6.00–$12.20$11.2010
$36.00Jul 31$12.00$14.30$13.15$5.10 07/21$3.35–$13.15$12.00--
$36.00Aug 7$10.70$14.30$12.50$6.21 07/20$3.65–$12.50$10.70--
$35.00Aug 21$13.10$15.50$14.30$9.25 07/13$4.80–$14.30$13.10--
$35.00Sep 18$13.50$15.60$14.55$8.63 07/17$5.55–$14.55$13.50--
$35.00Oct 16$13.90$16.20$15.05$8.44 07/15$6.25–$15.05$13.90--
$35.00Jan 15$15.90$17.60$16.75$10.22 07/06$7.80–$16.75$15.90--
$35.00Jan 21$20.60$23.50$22.05$11.92 06/23$13.10–$22.05$20.6029
$65.00Oct 16$1.10$1.75$1.43$0.33 07/23$0.43–$1.43$1.10135
$65.00Jan 15$3.20$4.30$3.75$1.45 07/23$1.30–$3.75$3.2015
$65.00Jan 21$9.90$12.00$10.95$6.00 07/22$5.25–$10.95$9.9062
$30.00Aug 21$17.60$19.70$18.65$11.70 07/17$8.15–$18.65$17.60--
$30.00Oct 16$18.40$20.90$19.65$15.40 06/04$9.05–$19.65$18.40--
$30.00Jan 15$19.70$21.40$20.55$14.40 07/07$10.50–$20.55$19.70--
$30.00Jan 21$23.00$26.50$24.75$17.93 07/02$15.30–$24.75$23.0042
$70.00Oct 16$0.05$1.10$0.58$0.19 07/23$0.30–$0.75$0.19--
$70.00Jan 15$2.35$3.00$2.68$1.03 07/23$0.93–$2.68$2.35--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Oct 16$5.80$6.90$6.35$12.20 06/05$6.35–$14.80$6.3525
$45.00Jul 31$0.40$0.70$0.55$5.20 07/16$0.55–$8.60$0.552
$45.00Oct 16$3.40$4.40$3.90$8.60 07/23$3.90–$10.80$3.90--
$45.00Jan 15$5.40$7.00$6.20--$6.20–$12.35$5.403
$45.00Jan 21$10.70$11.90$11.30--$11.30–$15.50$10.7041
$44.00Jul 31$0.25$0.40$0.33$4.70 07/17$0.33–$7.65$0.3324
$43.00Jul 31$0.15$0.25$0.20$4.00 07/16$0.20–$6.75$0.20--
$42.00Jul 31$0.10$0.65$0.38$3.50 07/17$0.38–$5.95$0.389
$41.00Jul 31$0.00$0.15$0.08$3.50 07/21$0.08–$5.35$0.0821
$41.00Aug 14$0.40$0.70$0.55$3.30 07/17$0.55–$5.10$0.55--
$40.00Jul 31$0.00$0.05$0.03$3.10 07/23$0.03–$4.75$0.03--
$40.00Aug 7$0.10$0.45$0.28$3.93 07/22$0.28–$5.20$0.287
$40.00Aug 21$0.50$0.70$0.60$2.95 07/20$0.60–$5.95$0.6075
$40.00Sep 18$1.20$1.70$1.45$4.20 07/21$1.45–$5.40$1.45--
$40.00Oct 16$1.80$2.50$2.15$5.00 07/23$2.15–$7.30$2.15--
$40.00Jan 15$3.70$4.50$4.10$5.70 06/02$4.10–$8.65$4.10108
$40.00Jan 21$8.30$9.60$8.95$10.81 07/20$8.95–$12.05$8.95--
$39.00Jul 31$0.00$0.55$0.28$1.89 07/17$0.28–$4.25$0.282
$39.00Aug 21$0.40$0.55$0.48$3.33 07/23$0.48–$4.00$0.4834
$38.50Jul 31$0.00$0.40$0.20$2.00 07/16$0.20–$2.98$0.20--
$38.50Aug 7$0.00$0.40$0.20$3.10 07/23$0.20–$3.38$0.202
$38.50Aug 21$0.25$0.55$0.40$3.05 07/23$0.40–$3.75$0.4055
$38.00Jul 31$0.00$0.10$0.05$1.80 07/16$0.05–$3.20$0.05--
$38.00Aug 7$0.00$0.30$0.15$1.90 07/10$0.15–$4.15$0.151
$38.00Aug 21$0.25$0.45$0.35$2.55 07/21$0.35–$3.45$0.3518
$38.00Aug 28$0.25$0.80$0.53$3.61 07/23$0.53–$3.75$0.53--
$37.50Jul 31$0.00$0.10$0.05$2.10 07/23$0.05–$2.35$0.0511
$37.50Aug 21$0.20$0.40$0.30$2.40 07/21$0.30–$3.33$0.305
$37.00Jul 31$0.00$0.05$0.03$2.24 07/23$0.03–$2.63$0.0337
$37.00Aug 7$0.00$0.80$0.40$1.20 07/13$0.40–$3.65$0.40--
$37.00Aug 21$0.15$0.50$0.33$2.40 07/22$0.33–$2.93$0.333
$36.00Jul 31$0.00$0.05$0.03$1.20 07/21$0.03–$2.47$0.03--
$36.00Aug 21$0.10$0.35$0.22$2.38 07/22$0.22–$2.42$0.223
$35.00Jul 31$0.00$0.05$0.03$1.25 07/23$0.03–$2.05$0.0318
$35.00Aug 7$0.00$0.90$0.45$1.10 07/16$0.45–$2.70$0.45--
$35.00Aug 21$0.05$0.20$0.13$2.00 07/23$0.13–$3.15$0.1341
$35.00Oct 16$0.80$1.25$1.02$2.70 07/23$1.02–$4.35$1.02--
$35.00Jan 15$2.05$2.85$2.45$4.60 07/14$2.45–$6.70$2.45--
$35.00Jan 21$6.20$6.90$6.55$9.60 06/26$6.55–$9.35$6.5510
$34.00Jul 31$0.00$0.05$0.03$0.70 07/23$0.03–$2.25$0.0327
$34.00Aug 7$0.00$0.10$0.05$0.95 07/21$0.05–$2.40$0.054
$33.00Jul 31$0.00$0.05$0.03$0.50 07/23$0.03–$1.65$0.0385
$33.00Aug 7$0.00$0.50$0.25$0.88 07/23$0.25–$2.05$0.25--
$33.00Aug 14$0.05$0.90$0.48$0.85 07/23$0.48–$2.00$0.481
$32.00Jul 31$0.00$0.05$0.03$0.37 07/23$0.03–$1.50$0.03--
$32.00Aug 7$0.00$0.25$0.13$0.53 07/23$0.13–$1.90$0.13--
$32.00Aug 14$0.00$1.05$0.53$0.68 07/23$0.53–$1.55$0.53--
$32.00Aug 21$0.00$0.80$0.40$0.70 07/20$0.40–$1.05$0.40--
$32.00Aug 28$0.00$1.15$0.57$0.90 07/20$0.57–$1.80$0.57--
$31.00Jul 31$0.00$0.05$0.03$0.25 07/23$0.03–$1.40$0.0370
$31.00Aug 7$0.00$0.30$0.15$0.38 07/23$0.15–$1.70$0.156
$31.00Aug 14$0.00$0.90$0.45$0.50 07/23$0.45–$1.68$0.45--
$31.00Aug 28$0.00$1.10$0.55$0.80 07/20$0.55–$1.50$0.55--
$30.00Jul 31$0.00$0.80$0.40$0.25 07/23$0.20–$1.33$0.25--
$30.00Aug 7$0.00$0.75$0.38$0.35 07/23$0.38–$1.55$0.35--
$30.00Aug 14$0.00$0.80$0.40$0.36 07/23$0.40–$1.33$0.363
$30.00Aug 21$0.00$0.40$0.20$0.50 07/23$0.20–$1.40$0.2034
$30.00Aug 28$0.00$1.10$0.55$0.80 07/22$0.50–$1.40$0.55--
$30.00Sep 18$0.05$0.35$0.20$0.85 07/21$0.20–$1.15$0.20--
$30.00Oct 16$0.30$0.90$0.60$1.62 07/23$0.60–$2.30$0.60--
$30.00Jan 15$1.10$1.80$1.45$2.70 07/23$1.45–$3.65$1.45143
$30.00Jan 21$4.30$5.40$4.85$6.11 07/20$4.85–$7.25$4.85--
$29.00Jul 31$0.00$0.80$0.40$0.10 07/23$0.15–$1.25$0.10--
$29.00Aug 7$0.00$0.85$0.43$0.25 07/22$0.33–$1.43$0.25--
$29.00Aug 14$0.00$0.90$0.45$0.25 07/23$0.25–$1.30$0.25--
$29.00Aug 28$0.00$1.05$0.53$0.72 07/22$0.48–$1.33$0.53--
$28.00Jul 31$0.00$0.80$0.40$0.18 07/23$0.20–$1.20$0.18--
$28.00Aug 14$0.00$0.90$0.45$0.23 07/23$0.45–$0.45$0.23--
$28.00Aug 28$0.00$0.90$0.45$0.38 07/23$0.45–$0.48$0.38--
$25.00Aug 21$0.00$0.25$0.13$0.25 07/07$0.13–$0.53$0.131
$25.00Aug 28$0.00$0.55$0.28$0.21 07/23$0.28–$1.15$0.21--
$25.00Sep 18$0.00$0.10$0.05$0.42 07/23$0.05–$0.60$0.05--
$25.00Oct 16$0.10$0.40$0.25$0.72 07/23$0.25–$1.08$0.25--
$25.00Jan 15$0.50$1.45$0.98$1.44 07/08$0.98–$2.08$0.98--
$25.00Jan 21$2.80$3.80$3.30$4.58 06/10$3.00–$4.88$3.30--
$22.50Sep 18$0.00$0.75$0.38$0.29 07/23$0.38–$1.13$0.29--
$22.50Oct 16$0.00$0.20$0.10$0.60 06/09$0.10–$0.70$0.10--
$22.50Jan 15$0.25$0.75$0.50$0.90 07/13$0.50–$1.88$0.50--
$20.00Jan 15$0.05$1.20$0.63--$0.57–$0.95$0.0519
$15.00Jan 21$1.00$2.40$1.70$1.50 07/23$1.15–$2.68$1.504.3K

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 213
Total Puts 183
Put/Call Ratio 0.86
Net Difference 30

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 10,655
Total Puts 1,998
Average Put/Call Ratio 0.78
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