Tour v492
RNG
RINGCENTRAL INC A
$61.82 +0.76%
$62.00 (+0.29%)🌙
as of 08/06 07:08 PM
(8/5 19:09) ◀
|
Thursday, August 6, 2026 (7:08pm)
January 2026
|
▶
◀ 8/6 19:08

Option Volume

Detail
ℹ
Current (08/06) 1,943
Calls: 517 (27%)
Puts: 1,426 (73%)
Prior (08/05) 4,146
Calls: 2,618 (63%)
Puts: 1,528 (37%)
Current vs Prior -53.14%
Calls: -80.25% (Calls)
Puts: -6.68% (Puts)
Prior 7-Day Total 14,055
Calls: 7,816 (56%)
Puts: 6,239 (44%)
Prior 7-Day Average 2,007
Calls: 1,116 (56%)
Puts: 891 (44%)
Current vs Prior 7-Day Avg -3.23%
Calls: -53.70%
Puts: +59.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $398.2K
Calls: $278.9K (70%)
Puts: $119.3K (30%)
Prior (08/05) $2.67M
Calls: $2.04M (76%)
Puts: $627.8K (24%)
Current vs Prior -85.07%
Calls: -86.33%
Puts: -81.00%
Prior 7-Day Total $6.77M
Calls: $4.63M (68%)
Puts: $2.14M (32%)
Prior 7-Day Average $967.1K
Calls: $661.0K (68%)
Puts: $306.1K (32%)
Current vs Prior 7-Day Avg -58.82%
Calls: -57.81%
Puts: -61.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 2.76
Prior (08/05) 0.58
Current vs Prior +372.58%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +158.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 3,991
Calls: 2,342 (59%)
Puts: 1,649 (41%)
Prior (08/05) 3,460
Calls: 2,482 (72%)
Puts: 978 (28%)
Current vs Prior +15.35%
Prior 7-Day Total 27,519
Calls: 19,044 (69%)
Puts: 8,475 (31%)
Prior 7-Day Average 3,931
Calls: 2,720 (69%)
Puts: 1,210 (31%)
Current vs Prior 7-Day Avg +1.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.55% | 7.65%11.78% | 16.58%
Prior 5.09% | 7.94%12.77% | 17.00%
Current vs Prior +8.98% | -3.61%-7.77% | -2.45%
Prior 7-Day Avg 6.27% | 9.07%13.09% | 17.91%
Current vs 7-Day Avg -11.55% | -15.61%-10.06% | -7.41%
Prior 7-Day Eod 5.09% | 7.94%12.77% | 17.00%
Current vs 7-Day Eod +8.98% | -3.61%-7.77% | -2.45%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 70% call dollar volume ($278.9K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 2.76 - heavy put buying.

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 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 -- 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. 23 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 75.507.20$6.3526.8%11.00--
$56.00Aug 74.506.30$5.4033.3%21.001
$57.00Aug 74.205.10$4.6519.4%21.0039
$59.00Aug 72.153.30$2.7242.3%11.0042
$60.00Aug 71.452.50$1.9853.0%51.00--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 71.453.70$2.5887.2%10.81--
$63.50Aug 71.703.60$2.6571.7%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 1.2K, top 500)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 142.152.95$2.5531.4%740.5781
$60.00Aug 142.853.50$3.1820.4%710.6491
$70.00Sep 181.902.40$2.1523.3%630.3080
$63.00Aug 70.250.65$0.4588.9%370.2826
$70.00Aug 140.100.40$0.25120.0%190.107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 210.250.60$0.4381.4%5000.10--
$61.00Aug 141.652.15$1.9026.3%470.4323
$61.50Aug 141.102.50$1.8077.8%460.47--
$60.00Sep 112.854.30$3.5840.5%400.41--
$60.00Aug 70.200.35$0.2853.6%240.2545

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 36.9%, max 136.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 7Aug 14143.7%60.9%136.0%31
$55.00Aug 7Aug 21142.5%62.7%127.2%10562
$65.00Aug 7Sep 1891.0%60.9%49.5%3104
$63.00Aug 7Aug 2890.2%66.2%36.4%5251
$61.00Aug 7Sep 476.2%60.3%26.4%4--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Aug 7Aug 21104.0%63.2%64.6%85
$58.00Aug 7Aug 14100.5%61.6%63.0%38
$50.00Aug 21Aug 2870.6%64.4%9.5%1428
$54.00Aug 28Sep 1167.4%62.6%7.6%817
$52.50Aug 14Aug 2172.7%68.0%6.9%5184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 9.00, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$65.00Aug 7$0.32$1.68$0.325.25$63.32
$60.00$61.00Aug 7$0.20$0.80$0.204.00$60.20
$61.50$69.00Aug 14$1.95$5.55$1.952.85$63.45
$61.00$63.00Aug 28$0.60$1.40$0.602.33$61.60
$65.00$70.00Sep 18$1.50$3.50$1.502.33$66.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$57.00Aug 7$0.10$0.90$0.109.00$57.90
$55.00$52.50Aug 21$0.25$2.25$0.259.00$54.75
$56.00$55.00Aug 14$0.15$0.85$0.155.67$55.85
$59.00$54.00Aug 28$0.85$4.15$0.854.88$58.15
$54.00$50.00Aug 28$0.73$3.27$0.734.48$53.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 5.67, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$4.25$4.25$0.755.67$54.25
$56.00$57.00Aug 7$0.75$0.75$0.253.00$56.75
$59.00$60.00Aug 7$0.74$0.74$0.262.85$59.74
$50.00$60.00Sep 18$7.25$7.25$2.752.64$57.25
$55.00$60.00Aug 21$3.35$3.35$1.652.03$58.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.50$60.00Aug 7$2.37$2.37$1.132.10$61.13
$60.00$59.00Aug 28$0.47$0.47$0.530.89$59.53
$61.00$58.00Aug 14$1.10$1.10$1.900.58$59.90
$60.00$55.00Sep 11$1.60$1.60$3.400.47$58.40
$55.00$54.00Sep 11$0.28$0.28$0.720.39$54.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.05, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 7Aug 14$0.35143.7%60.9%
$55.00Aug 7Aug 14$0.50142.5%59.4%
$61.00Aug 7Aug 14$0.7776.2%62.0%
$54.00Aug 14Aug 28$0.8570.0%67.4%
$60.00Aug 7Aug 14$1.2058.7%59.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Aug 28$0.1270.6%64.4%
$52.50Aug 14Aug 21$0.2572.7%68.0%
$55.00Aug 14Aug 21$0.4559.4%62.7%
$58.00Aug 7Aug 14$0.57100.5%61.6%
$54.00Aug 28Sep 11$0.6267.4%62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.66% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 7$1.98$0.28$2.26$57.74$62.263.66%
$61.50Aug 14$2.25$1.80$4.05$57.45$65.556.55%
$61.00Aug 14$2.55$1.90$4.45$56.55$65.457.20%
$57.00Aug 7$4.65$0.13$4.78$52.22$61.787.73%
$56.00Aug 14$5.75$0.38$6.13$49.87$62.139.92%
$55.00Aug 14$6.85$0.23$7.08$47.92$62.0811.45%
$55.00Aug 21$7.30$0.68$7.98$47.02$62.9812.91%
$61.00Sep 4$4.55$3.80$8.35$52.65$69.3513.51%
$54.00Aug 28$8.65$1.08$9.73$44.27$63.7315.74%
$50.00Aug 21$11.55$0.23$11.78$38.22$61.7819.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.42% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$57.00Aug 7$0.13$0.13$0.26$56.74$65.26
$65.00$58.00Aug 7$0.13$0.23$0.36$57.64$65.36
$65.00$60.00Aug 7$0.13$0.28$0.41$59.59$65.41
$70.00$55.00Aug 14$0.25$0.23$0.48$54.52$70.48
$69.00$55.00Aug 14$0.30$0.23$0.53$54.47$69.53
$63.00$57.00Aug 7$0.45$0.13$0.58$56.42$63.58
$70.00$56.00Aug 14$0.25$0.38$0.63$55.37$70.63
$63.00$58.00Aug 7$0.45$0.23$0.68$57.32$63.68
$69.00$56.00Aug 14$0.30$0.38$0.68$55.32$69.68
$63.00$60.00Aug 7$0.45$0.28$0.73$59.27$63.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 5.25, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/5859/60Aug 7$0.84$0.165.25$57.16$59.84
55/5660/61Aug 14$0.78$0.223.55$55.22$60.78
55/5760/63Aug 21$1.95$1.051.86$55.05$61.95
55/5763/65Aug 21$1.27$0.731.74$55.73$64.27
52/5560/63Aug 21$1.73$1.271.36$53.27$61.73
59/6061/63Aug 28$1.07$0.931.15$58.93$62.07
56/5860/61Aug 14$1.05$0.951.11$56.95$61.05
57/5862/63Aug 7$0.48$0.520.92$57.52$62.48
55/5661/62Aug 14$0.45$0.550.82$55.55$61.45
52/5563/65Aug 21$1.05$1.450.72$53.95$64.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.25, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.80$4.205.25
$50.00$55.00$60.00Aug 21$0.90$4.104.56
$55.00$56.00$57.00Aug 7$0.20$0.804.00
$59.00$60.00$61.00Aug 7$0.54$0.460.85
$61.00$62.00$63.00Aug 7$0.57$0.430.75
PUTS (0)
No puts found

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 $-0.23, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.60$4.40
$65.00$70.001:2Sep 18-$0.65$4.35
$60.00$65.001:2Sep 18-$1.35$3.65
$56.00$60.001:2Aug 14-$0.61$3.39
$60.00$63.001:2Aug 21-$0.99$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$54.001:2Aug 28-$0.23$4.77
$60.00$55.001:2Sep 11-$0.38$4.62
$55.00$52.501:2Aug 14-$0.13$2.37
$55.00$52.501:2Aug 21-$0.18$2.32
$60.00$58.001:2Aug 7-$0.18$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.34%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$3.300.435.1%5.34%10.48%274
$63.00Aug 28$2.800.491.9%4.53%6.44%1525
$63.00Aug 21$2.150.471.9%3.48%5.39%2--
$70.00Sep 18$1.900.3013.2%3.07%16.31%6380
$65.00Aug 21$1.450.375.1%2.35%7.49%259
$62.00Aug 7$0.500.420.3%0.81%1.10%3135
$63.00Aug 7$0.250.281.9%0.40%2.31%3726
$69.00Aug 14$0.100.1211.6%0.16%11.78%6--
$70.00Aug 14$0.100.1013.2%0.16%13.39%197

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 10-16 call last traded $2.57 on 07/30 (now $5.10/$5.70) — try a limit near $5.10. Also watch the $60.00 09-18 call last traded $3.43 on 07/31 (now $5.50/$6.40) — try a limit near $5.50; the $50.00 09-18 call last traded $6.76 on 07/30 (now $12.20/$14.20) — try a limit near $12.20. Most tradeable put: the $55.00 01-21 put last traded $14.56 on 07/31 (now $11.50/$13.00) — try a limit near $12.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.00Aug 7$0.50$1.15$0.83$0.16 07/31$0.25–$1.02$0.50135
$62.00Aug 14$2.10$2.35$2.23$0.58 07/31$0.63–$2.23$2.10--
$61.00Aug 7$1.15$2.40$1.78$0.46 07/31$0.28–$1.78$1.15--
$61.00Aug 14$2.15$2.95$2.55--$2.55–$2.55—$2.1581
$63.00Aug 14$1.45$1.95$1.70$0.55 07/31$0.55–$1.70$1.45--
$63.00Aug 21$2.15$2.80$2.47$0.75 07/30$0.73–$2.50$2.15--
$63.00Aug 7$0.25$0.65$0.45--$0.45–$0.68$0.2526
$63.00Aug 28$2.80$4.30$3.55--$2.93–$3.55$2.8025
$63.50Aug 14$1.25$1.75$1.50$0.55 07/31$0.48–$1.50$1.25--
$60.00Aug 7$1.45$2.50$1.98$0.60 07/31$0.25–$2.10$1.45--
$60.00Aug 14$2.85$3.50$3.18$0.70 07/30$0.73–$3.18$2.8591
$60.00Aug 21$3.60$4.30$3.95$1.60 07/31$0.38–$3.95$3.60120
$60.00Aug 28$3.10$4.90$4.00$2.85 07/28$1.50–$4.35$3.10--
$60.00Sep 18$5.50$6.40$5.95$3.43 07/31$0.50–$6.00$5.50110
$60.00Oct 16$6.30$8.10$7.20$4.15 07/31$0.73–$7.50$6.30--
$60.00Jan 15$10.00$11.70$10.85$9.50 07/29$1.75–$11.10$10.00--
$60.00Jan 21$18.40$21.10$19.75$15.00 07/27$6.40–$20.15$18.40--
$64.00Aug 14$1.10$1.55$1.33$0.50 07/31$0.45–$1.33$1.10--
$59.00Aug 7$2.15$3.30$2.72$0.82 07/31$0.40–$3.05$2.1542
$59.00Aug 14$3.20$4.20$3.70$2.57 07/29$0.90–$3.85$3.20--
$59.00Aug 21$4.20$5.50$4.85$2.80 07/29$1.42–$4.85$4.20--
$59.00Aug 28$4.60$5.50$5.05$1.90 07/27$1.70–$5.15$4.60--
$65.00Aug 7$0.05$0.20$0.13$0.18 07/30$0.10–$0.63$0.1330
$65.00Aug 14$0.65$1.25$0.95$0.30 07/31$0.35–$0.98$0.65--
$65.00Aug 21$1.45$1.90$1.67$0.45 07/30$0.48–$1.75$1.4559
$65.00Aug 28$1.95$2.50$2.23$1.52 07/28$0.73–$2.23$1.95--
$65.00Sep 18$3.30$4.00$3.65$1.65 07/31$1.58–$3.85$3.3074
$65.00Oct 16$5.10$5.70$5.40$2.57 07/30$0.53–$5.40$5.10114
$65.00Jan 15$8.40$9.60$9.00$7.00 07/29$1.30–$9.10$8.40--
$65.00Jan 21$16.50$19.20$17.85$12.00 07/27$5.60–$18.05$16.50--
$58.00Aug 7$2.65$4.30$3.47$0.67 07/30$0.65–$3.65$2.65--
$58.00Aug 14$3.90$4.90$4.40$2.19 07/28$1.13–$4.60$3.90--
$58.00Aug 21$4.50$5.60$5.05$3.00 07/28$1.70–$5.20$4.50--
$58.00Aug 28$5.20$6.40$5.80$3.97 07/29$1.92–$5.80$5.20--
$66.00Aug 14$0.65$0.95$0.80$0.37 07/31$0.38–$0.80$0.65--
$66.00Aug 21$1.20$1.60$1.40$0.50 07/31$0.50–$1.53$1.20--
$66.00Sep 4$1.90$2.80$2.35$1.00 07/30$0.93–$2.55$1.90--
$57.00Aug 7$4.20$5.10$4.65$1.30 07/31$0.85–$4.65$4.2039
$57.00Aug 14$4.50$5.70$5.10$3.55 07/29$1.35–$5.10$4.50--
$57.00Aug 21$5.50$6.30$5.90$2.75 07/31$2.00–$5.90$5.50--
$57.00Aug 28$5.30$7.70$6.50$3.80 07/28$2.35–$6.75$5.30--
$67.00Aug 14$0.25$0.80$0.53$0.37 07/31$0.40–$0.57$0.37--
$56.00Aug 7$4.50$6.30$5.40$1.49 07/31$1.05–$5.55$4.501
$56.00Aug 14$4.80$6.70$5.75$2.54 07/31$1.65–$6.00$4.80--
$56.00Aug 21$5.30$7.10$6.20$2.62 07/31$2.30–$6.20$5.30--
$56.00Aug 28$5.70$8.30$7.00$2.67 07/30$2.70–$7.10$5.70--
$55.00Aug 7$5.50$7.20$6.35$1.93 07/31$0.38–$6.55$5.50--
$55.00Aug 14$6.00$7.70$6.85$3.12 07/31$0.43–$6.95$6.00--
$55.00Aug 21$6.60$8.00$7.30$3.66 07/31$0.28–$7.40$6.60562
$55.00Aug 28$7.00$9.20$8.10$4.10 07/31$0.45–$8.10$7.00--
$55.00Sep 4$6.40$9.60$8.00$3.80 07/27$1.75–$8.10$6.40--
$55.00Sep 18$8.50$10.40$9.45$5.44 07/31$0.57–$9.45$8.50--
$55.00Oct 16$9.00$10.90$9.95$6.03 07/30$0.93–$10.25$9.00--
$55.00Jan 15$12.40$14.40$13.40$9.15 07/30$2.28–$13.65$12.40--
$55.00Jan 21$20.40$23.20$21.80$18.00 07/31$7.35–$21.80$20.40--
$54.00Aug 7$6.50$8.30$7.40$2.48 07/31$1.80–$7.40$6.50--
$54.00Aug 21$7.00$8.80$7.90$4.00 07/31$3.18–$7.90$7.00--
$54.00Aug 28$8.10$9.20$8.65$3.80 07/30$3.30–$8.65$8.10--
$54.00Sep 4$7.80$10.20$9.00$4.21 07/27$4.05–$9.00$7.80--
$70.00Sep 18$1.90$2.40$2.15--$2.05–$2.35$1.9080
$70.00Oct 16$3.60$4.00$3.80--$3.30–$3.80$3.60118
$70.00Aug 14$0.10$0.40$0.25--$0.25–$0.33$0.107
$53.00Aug 7$7.50$9.20$8.35$2.34 07/30$2.38–$8.40$7.50--
$53.00Aug 14$7.50$9.40$8.45$5.82 07/29$2.80–$8.45$7.50--
$53.00Aug 21$7.80$9.60$8.70$4.10 07/30$3.65–$8.95$7.80--
$53.00Aug 28$8.50$10.10$9.30--$9.30–$9.30—$8.502
$52.50Aug 7$8.00$9.70$8.85$2.61 07/30$2.63–$8.85$8.00--
$52.50Aug 21$8.40$10.10$9.25$6.56 07/29$3.85–$9.30$8.40--
$52.00Aug 7$8.50$10.20$9.35$2.86 07/31$2.90–$9.35$8.50--
$52.00Aug 21$8.80$10.60$9.70$5.52 07/31$4.15–$9.75$8.80--
$52.00Sep 4$9.30$12.00$10.65$5.17 07/27$5.15–$10.65$9.30--
$51.00Aug 7$9.50$11.20$10.35$3.66 07/31$0.33–$10.35$9.50--
$51.00Aug 14$9.60$11.30$10.45$4.39 07/30$0.43–$10.45$9.60--
$51.00Aug 21$9.80$11.50$10.65$5.75 07/31$0.48–$10.65$9.80--
$51.00Aug 28$10.10$12.20$11.15$0.60 07/22$0.57–$11.15$10.10--
$50.00Aug 7$10.40$12.30$11.35$5.24 07/31$0.40–$11.50$10.40--
$50.00Aug 14$10.50$12.30$11.40$5.00 07/27$0.53–$11.40$10.50--
$50.00Aug 21$10.60$12.50$11.55$5.93 07/30$0.63–$11.65$10.60--
$50.00Aug 28$10.90$13.30$12.10$0.64 07/22$0.63–$12.15$10.90--
$50.00Sep 18$12.20$14.20$13.20$6.76 07/30$0.90–$13.20$12.2024
$50.00Oct 16$12.60$14.40$13.50$9.50 07/31$1.48–$13.50$12.60--
$50.00Jan 15$15.50$17.30$16.40$12.00 07/31$3.20–$16.70$15.50--
$50.00Jan 21$22.70$25.50$24.10$19.50 07/31$8.50–$24.10$22.70--
$49.00Aug 7$11.40$13.20$12.30$3.30 07/27$0.40–$12.30$11.40--
$49.00Aug 14$11.50$13.50$12.50$0.85 07/21$0.53–$12.50$11.50--
$49.00Aug 21$11.50$13.40$12.45$4.90 07/27$0.70–$12.50$11.50--
$49.00Aug 28$11.90$14.00$12.95$0.77 07/23$0.73–$12.95$11.90--
$49.00Sep 4$11.90$14.60$13.25$7.10 07/31$6.60–$13.25$11.90--
$75.00Oct 16$2.45$2.75$2.60--$2.60–$2.60—$2.4522
$48.00Aug 7$12.40$14.20$13.30$6.17 07/31$0.50–$13.30$12.40--
$48.00Aug 14$12.50$14.50$13.50$2.20 07/07$0.60–$13.50$12.50--
$48.00Aug 21$12.50$14.50$13.50$6.60 07/30$0.68–$13.55$12.50--
$48.00Aug 28$12.70$15.20$13.95$1.05 07/23$0.83–$13.95$12.70--
$47.00Aug 7$13.40$15.20$14.30$7.22 07/31$0.55–$14.30$13.40--
$47.00Aug 14$13.50$15.40$14.45$6.50 07/27$0.68–$14.45$13.50--
$47.00Aug 21$13.60$15.50$14.55$9.94 07/30$0.70–$14.55$13.60--
$47.00Aug 28$13.60$16.00$14.80$1.10 07/23$0.93–$14.80$13.60--
$45.00Sep 18$15.90$18.50$17.20--$17.20–$17.20—$15.9017
$45.00Oct 16$17.00$18.70$17.85--$17.85–$17.85—$17.00528
$85.00Jan 15$3.10$4.20$3.65--$3.65–$3.65—$3.1010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.00Aug 14$2.10$2.85$2.48--$2.48–$2.48—$2.102
$61.00Aug 14$1.65$2.15$1.90--$1.90–$1.90—$1.6523
$60.00Aug 7$0.20$0.35$0.28$6.40 07/30$0.28–$22.55$0.2845
$60.00Aug 14$1.00$1.75$1.38$4.60 07/30$1.38–$7.20$1.38--
$60.00Aug 21$1.85$2.60$2.23$6.65 07/30$2.23–$22.35$2.23--
$60.00Sep 4$2.95$3.70$3.33$5.62 07/29$3.33–$8.05$3.33--
$60.00Sep 18$3.90$4.70$4.30$8.00 07/30$4.30–$22.40$4.30--
$60.00Oct 16$5.40$5.90$5.65$9.64 07/27$5.35–$22.45$5.65--
$60.00Jan 15$8.40$9.70$9.05$10.65 07/29$8.95–$23.15$9.05--
$59.00Aug 7$0.00$0.60$0.30$5.10 07/30$0.30–$6.20$0.30--
$59.00Aug 14$0.90$1.30$1.10$6.18 07/30$1.10–$6.45$1.10--
$65.00Aug 28$5.10$5.90$5.50$9.90 07/28$5.50–$11.90$5.50--
$65.00Sep 4$5.50$6.70$6.10$8.70 07/29$6.10–$12.35$6.10--
$65.00Sep 18$6.40$7.40$6.90$10.80 07/28$6.90–$12.70$6.90--
$65.00Jan 15$11.10$12.70$11.90$16.08 07/27$11.90–$27.75$11.90--
$58.00Aug 7$0.00$0.45$0.23$4.24 07/30$0.23–$5.35$0.23--
$58.00Aug 14$0.60$1.00$0.80$2.90 07/29$0.80–$5.60$0.808
$58.00Aug 28$1.60$2.25$1.93$6.10 07/30$1.93–$6.60$1.93--
$57.00Aug 7$0.00$0.25$0.13$2.60 07/31$0.13–$4.60$0.13--
$57.00Aug 14$0.35$0.75$0.55$4.70 07/30$0.55–$4.95$0.55--
$57.00Aug 21$0.85$1.45$1.15$3.60 07/30$1.15–$5.45$1.155
$57.00Aug 28$1.40$2.25$1.83$4.35 07/31$1.60–$5.90$1.83--
$56.00Aug 7$0.00$0.45$0.23$2.86 07/30$0.15–$3.80$0.23--
$56.00Aug 14$0.05$0.70$0.38$3.50 07/30$0.38–$4.25$0.3871
$56.00Aug 21$0.75$1.20$0.98$4.50 07/30$0.98–$4.80$0.98--
$56.00Aug 28$0.95$1.90$1.42$4.14 07/31$1.25–$5.40$1.42--
$55.00Aug 7$0.00$0.25$0.13$1.70 07/31$0.13–$17.80$0.13--
$55.00Aug 14$0.05$0.40$0.23$2.30 07/31$0.23–$17.80$0.2317
$55.00Aug 21$0.45$0.90$0.68$3.80 07/30$0.68–$17.55$0.68--
$55.00Aug 28$0.95$1.50$1.23$3.30 07/31$1.15–$17.30$1.23--
$55.00Sep 4$1.30$1.85$1.58$4.30 07/31$1.58–$8.15$1.58--
$55.00Sep 11$1.60$2.35$1.98$4.10 07/31$1.98–$4.65$1.988
$55.00Sep 18$1.90$2.75$2.33$4.37 07/31$2.33–$17.95$2.33--
$55.00Oct 16$3.20$3.70$3.45$6.44 07/30$3.45–$17.85$3.4518
$55.00Jan 15$6.00$7.50$6.75$8.30 07/28$6.75–$19.05$6.75--
$55.00Jan 21$11.50$13.00$12.25$14.56 07/31$12.25–$22.30$12.2558
$54.00Aug 7$0.00$0.35$0.18$1.25 07/31$0.18–$2.65$0.18--
$54.00Aug 14$0.05$0.50$0.28$1.94 07/28$0.28–$3.13$0.28--
$54.00Aug 21$0.45$0.90$0.68$2.24 07/31$0.68–$3.65$0.68--
$54.00Aug 28$0.55$1.60$1.08$3.70 07/30$0.83–$4.10$1.0817
$70.00Aug 14$7.90$9.90$8.90$14.10 07/28$8.90–$16.55$8.90--
$53.00Aug 7$0.00$0.85$0.43$0.90 07/31$0.30–$2.10$0.43--
$53.00Aug 14$0.05$0.40$0.23$2.25 07/30$0.20–$2.65$0.23--
$53.00Aug 21$0.25$0.50$0.38$3.14 07/27$0.38–$3.23$0.38--
$52.50Aug 7$0.00$0.15$0.08$1.10 07/31$0.08–$1.92$0.08--
$52.50Aug 14$0.05$0.30$0.18$1.31 07/28$0.18–$2.48$0.184
$52.50Aug 21$0.25$0.60$0.43$1.65 07/30$0.43–$2.95$0.43--
$52.00Aug 7$0.00$0.85$0.43$0.50 07/31$0.28–$1.70$0.43--
$52.00Aug 14$0.05$0.45$0.25$1.20 07/30$0.15–$2.00$0.25--
$52.00Aug 21$0.15$0.50$0.33$1.96 07/28$0.33–$2.75$0.336
$52.00Aug 28$0.25$0.75$0.50$2.50 07/28$0.50–$3.20$0.50--
$51.00Aug 7$0.00$0.80$0.40$0.95 07/30$0.15–$13.60$0.40--
$51.00Aug 14$0.00$0.85$0.43$0.94 07/28$0.18–$13.80$0.43--
$51.00Aug 28$0.15$1.00$0.57$1.25 07/29$0.57–$14.00$0.57--
$50.00Aug 7$0.00$0.80$0.40$0.32 07/31$0.03–$12.80$0.32--
$50.00Aug 14$0.00$0.95$0.48$1.01 07/30$0.28–$12.80$0.48--
$50.00Aug 21$0.05$0.40$0.23$1.60 07/30$0.23–$12.85$0.2325
$50.00Aug 28$0.15$0.55$0.35$1.80 07/30$0.35–$12.75$0.353
$50.00Sep 18$0.80$1.45$1.13$2.15 07/31$1.10–$13.15$1.13--
$50.00Oct 16$1.70$2.45$2.08$4.10 07/30$2.08–$13.45$2.08--
$50.00Jan 15$4.10$5.00$4.55$5.90 07/28$4.55–$14.85$4.551.1K
$50.00Jan 21$9.90$12.10$11.00$11.70 07/28$10.55–$18.30$11.00--
$49.00Aug 7$0.00$0.10$0.05$0.30 07/31$0.05–$11.80$0.05--
$49.00Aug 14$0.00$0.75$0.38$0.52 07/31$0.20–$11.85$0.38--
$49.00Aug 21$0.05$0.80$0.43$0.55 07/29$0.20–$11.95$0.43--
$49.00Aug 28$0.05$0.80$0.43$1.25 07/31$0.43–$11.85$0.43--
$48.00Aug 7$0.00$0.10$0.05$0.15 07/31$0.05–$10.90$0.05--
$48.00Aug 14$0.00$0.90$0.45$0.49 07/31$0.23–$10.95$0.45--
$48.00Aug 21$0.00$0.90$0.45$0.81 07/31$0.23–$10.85$0.45--
$48.00Aug 28$0.15$0.40$0.28$1.10 07/31$0.28–$10.95$0.2814
$47.00Aug 7$0.00$0.10$0.05$0.23 07/30$0.05–$9.90$0.05--
$47.00Aug 14$0.00$0.75$0.38$0.40 07/31$0.25–$10.10$0.38--
$47.00Aug 21$0.00$0.95$0.48$0.65 07/31$0.23–$9.90$0.48--
$47.00Aug 28$0.00$0.55$0.28$1.18 07/30$0.28–$10.15$0.28--
$46.00Aug 7$0.00$0.10$0.05$0.05 07/31$0.05–$9.00$0.05--
$46.00Aug 14$0.00$0.75$0.38$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$0.10$0.25$0.18$0.68 07/31$0.18–$9.20$0.181
$45.00Aug 7$0.00$0.10$0.05$0.08 07/31$0.05–$8.20$0.05--
$45.00Aug 14$0.00$0.75$0.38$0.40 07/30$0.13–$8.35$0.38--
$45.00Aug 21$0.00$0.25$0.13$0.38 07/31$0.13–$8.35$0.13--
$45.00Aug 28$0.00$0.95$0.48$0.62 07/31$0.28–$8.50$0.48--
$45.00Sep 18$0.25$0.60$0.43$0.97 07/29$0.43–$8.85$0.4329
$45.00Oct 16$0.80$1.20$1.00$2.00 07/31$1.00–$9.50$1.00178
$45.00Jan 15$2.70$3.60$3.15$4.47 07/30$2.95–$11.05$3.15--
$45.00Jan 21$7.60$9.20$8.40$9.30 07/28$8.20–$15.15$8.40--
$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$0.95$0.48$0.37 07/31$0.23–$7.45$0.37--
$44.00Aug 28$0.00$0.95$0.48$0.48 07/31$0.43–$7.90$0.48--
$44.00Sep 4$0.05$0.35$0.20$1.10 07/27$0.20–$7.15$0.20--
$43.00Aug 7$0.00$0.10$0.05$0.10 07/30$0.05–$6.05$0.05--
$43.00Aug 14$0.00$0.50$0.25$0.21 07/30$0.23–$6.50$0.21--
$43.00Aug 21$0.00$0.90$0.45$0.48 07/27$0.25–$7.00$0.45--
$43.00Aug 28$0.00$1.00$0.50$0.40 07/31$0.33–$6.90$0.40--
$42.00Aug 7$0.00$0.10$0.05$0.18 07/27$0.05–$5.50$0.05--
$42.00Aug 14$0.00$0.80$0.40$0.20 07/27$0.30–$5.70$0.20--
$42.00Aug 28$0.00$0.95$0.48$0.36 07/31$0.28–$6.10$0.36--
$42.00Sep 4$0.00$1.00$0.50$0.79 07/27$0.30–$5.70$0.50--
$38.50Aug 7$0.00$0.30$0.15--$0.15–$0.15—--9

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 517
Total Puts 1,426
Put/Call Ratio 2.76
Net Difference -909

Prior's Put/Call Breakdown

Total Calls 2,618
Total Puts 1,528
Put/Call Ratio 0.58
Net Difference 1,090

Prior 7-Day Put/Call Summary

Total Calls 7,816
Total Puts 6,239
Average Put/Call Ratio 1.07
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