RH - Options Database

$186.20 -0.89%

(7/17 18:05) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:04)

◀ 7/20 15:07 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 1,201

Calls: 592 (49%)

Puts: 609 (51%)

Prior (07/17) 2,523

Calls: 1,385 (55%)

Puts: 1,138 (45%)

Current vs Prior -52.40%

Calls: -57.26% (Calls)

Puts: -46.49% (Puts)

Prior 7-Day Total 16,609

Calls: 8,795 (53%)

Puts: 7,814 (47%)

Prior 7-Day Average 2,372

Calls: 1,256 (53%)

Puts: 1,116 (47%)

Current vs Prior 7-Day Avg -49.38%

Calls: -52.88%

Puts: -45.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $1.69M

Calls: $815.3K (48%)

Puts: $871.8K (52%)

Prior (07/17) $2.34M

Calls: $1.43M (61%)

Puts: $907.5K (39%)

Current vs Prior -27.87%

Calls: -43.05%

Puts: -3.93%

Prior 7-Day Total $16.89M

Calls: $10.32M (61%)

Puts: $6.57M (39%)

Prior 7-Day Average $2.41M

Calls: $1.47M (61%)

Puts: $938.3K (39%)

Current vs Prior 7-Day Avg -30.07%

Calls: -44.70%

Puts: -7.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 1.03

Prior (07/17) 0.82

Current vs Prior +25.20%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -16.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 66,935

Calls: 36,522 (55%)

Puts: 30,413 (45%)

Prior (07/17) 77,468

Calls: 42,116 (54%)

Puts: 35,352 (46%)

Current vs Prior -13.60%

Prior 7-Day Total 521,413

Calls: 282,747 (54%)

Puts: 238,666 (46%)

Prior 7-Day Average 74,487

Calls: 40,392 (54%)

Puts: 34,095 (46%)

Current vs Prior 7-Day Avg -10.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.63% | 9.72%15.68% | 24.36%

Prior 4.27% | 7.78%4.27% | 16.19%

Current vs Prior +55.19% | +25.01%+266.92% | +50.47%

Prior 7-Day Avg 5.36% | 8.66%6.98% | 17.73%

Current vs 7-Day Avg +23.73% | +12.24%+124.54% | +37.36%

Prior 7-Day Eod 4.27% | 7.78%2.46% | 16.10%

Current vs 7-Day Eod +55.19% | +25.01%+537.74% | +51.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.66% | 11.06%

Calls: 20.00% | 9.84%

Puts: 17.32% | 12.29%

Prior 55.66% | 9.65%

Calls: 37.17% | 6.54%

Puts: 74.14% | 12.77%

Current vs Prior -66.48% | +14.61%

Prior 7-Day Avg 65.83% | 13.65%

Calls: 40.17% | 13.45%

Puts: 91.49% | 13.86%

Current vs 7-Day Avg -71.65% | -18.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 52% vs prior. Slightly bearish P/C ratio of 1.03.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BEARISH	NEUTRAL	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 8.6%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	23.30	24.80	$24.05	6.2%	2	0.72	94
$190.00	Aug 7	8.40	9.10	$8.75	8.0%	--	0.47	24
$200.00	Aug 21	8.20	8.90	$8.55	8.2%	101	0.39	394
$180.00	Aug 21	16.20	17.60	$16.90	8.3%	--	0.62	362
$190.00	Aug 21	11.60	12.70	$12.15	9.1%	2	0.50	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	21.20	22.60	$21.90	6.4%	63	0.61	56
$180.00	Aug 21	10.10	11.00	$10.55	8.5%	--	0.39	13
$195.00	Jul 24	10.80	11.80	$11.30	8.8%	2	0.72	148
$195.00	Aug 21	17.90	19.60	$18.75	9.1%	--	0.56	13
$190.00	Aug 21	14.50	16.00	$15.25	9.8%	1	0.50	74

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. 52 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	29.50	34.40	$31.95	15.3%	--	1.00	53
$157.50	Jul 24	26.90	32.10	$29.50	17.6%	--	0.94	21
$165.00	Jul 24	19.60	25.20	$22.40	25.0%	--	0.93	14
$152.50	Jul 31	32.10	37.40	$34.75	15.3%	--	0.91	49
$162.50	Jul 24	22.30	27.10	$24.70	19.4%	--	0.91	202

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 24	10.80	11.80	$11.30	8.8%	2	0.72	148
$197.50	Jul 31	14.60	16.60	$15.60	12.8%	1	0.68	--
$192.50	Jul 24	8.90	10.00	$9.45	11.6%	--	0.66	13
$195.00	Jul 31	12.80	14.40	$13.60	11.8%	1	0.64	1
$200.00	Aug 21	21.20	22.60	$21.90	6.4%	63	0.61	56

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 533, top 101)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	8.20	8.90	$8.55	8.2%	101	0.39	394
$217.50	Jul 24	0.00	0.35	$0.18	194.4%	53	0.03	--
$202.50	Jul 24	0.75	1.65	$1.20	75.0%	23	0.16	6
$210.00	Jul 24	0.15	0.70	$0.43	127.9%	21	0.07	111
$187.50	Jul 31	7.50	8.60	$8.05	13.7%	10	0.50	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	21.20	22.60	$21.90	6.4%	63	0.61	56
$160.00	Aug 21	3.60	4.30	$3.95	17.7%	27	0.18	111
$185.00	Aug 7	8.80	10.40	$9.60	16.7%	20	0.46	--
$185.00	Aug 21	11.80	13.80	$12.80	15.6%	20	0.45	28
$150.00	Aug 7	0.70	1.35	$1.02	63.7%	12	0.07	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 23.2%, max 71.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 24	Aug 21	111.6%	65.0%	71.8%	1	128
$150.00	Jul 31	Aug 21	97.4%	68.0%	43.3%	--	200
$220.00	Jul 24	Aug 28	80.6%	56.5%	42.7%	--	72
$155.00	Jul 24	Aug 21	90.4%	65.8%	37.4%	--	96
$175.00	Jul 24	Aug 21	79.2%	63.3%	25.2%	--	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 24	Aug 21	111.6%	65.0%	71.8%	27	319
$155.00	Jul 24	Aug 21	90.4%	65.8%	37.4%	--	251
$150.00	Jul 24	Aug 21	91.8%	68.0%	35.0%	--	521
$157.50	Jul 24	Aug 7	89.1%	66.8%	33.4%	8	47
$175.00	Jul 24	Aug 21	79.2%	63.3%	25.2%	4	145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 19.83, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$207.50	$210.00	Jul 24	$0.12	$2.38	$0.12	19.83	$207.62
$212.50	$215.00	Jul 24	$0.15	$2.35	$0.15	15.67	$212.65
$215.00	$220.00	Jul 31	$0.36	$4.64	$0.36	12.89	$215.36
$210.00	$215.00	Jul 31	$0.40	$4.60	$0.40	11.50	$210.40
$205.00	$210.00	Jul 31	$0.42	$4.58	$0.42	10.90	$205.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Aug 7	$0.16	$2.34	$0.16	14.63	$152.34
$172.50	$170.00	Jul 24	$0.19	$2.31	$0.19	12.16	$172.31
$155.00	$152.50	Aug 7	$0.22	$2.28	$0.22	10.36	$154.78
$157.50	$155.00	Aug 7	$0.25	$2.25	$0.25	9.00	$157.25
$160.00	$157.50	Jul 31	$0.30	$2.20	$0.30	7.33	$159.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 15.67, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 31	$2.35	$2.35	$0.15	15.67	$152.35
$157.50	$160.00	Jul 31	$2.35	$2.35	$0.15	15.67	$159.85
$165.00	$170.00	Jul 24	$4.65	$4.65	$0.35	13.29	$169.65
$160.00	$162.50	Jul 24	$2.30	$2.30	$0.20	11.50	$162.30
$162.50	$165.00	Jul 24	$2.30	$2.30	$0.20	11.50	$164.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 31	$2.05	$2.05	$0.45	4.56	$155.45
$197.50	$195.00	Jul 31	$2.00	$2.00	$0.50	4.00	$195.50
$195.00	$192.50	Jul 24	$1.85	$1.85	$0.65	2.85	$193.15
$195.00	$190.00	Aug 21	$3.50	$3.50	$1.50	2.33	$191.50
$192.50	$190.00	Jul 24	$1.65	$1.65	$0.85	1.94	$190.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $2.40, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 24	Jul 31	$0.70	89.1%	101.7%
$160.00	Jul 24	Jul 31	$0.85	111.6%	99.0%
$220.00	Jul 24	Jul 31	$0.87	80.6%	71.6%
$215.00	Jul 24	Jul 31	$1.18	75.0%	69.9%
$170.00	Jul 24	Jul 31	$1.35	79.0%	70.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 24	Jul 31	$0.60	90.4%	74.0%
$150.00	Jul 24	Jul 31	$1.30	91.8%	97.4%
$162.50	Jul 24	Jul 31	$1.52	94.2%	81.2%
$170.00	Jul 24	Jul 31	$1.87	79.0%	70.5%
$175.00	Jul 24	Jul 31	$1.95	79.2%	66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 5.96% of stock, avg 13.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 24	$6.00	$5.10	$11.10	$173.90	$196.10	5.96%
$187.50	Jul 24	$4.95	$6.35	$11.30	$176.20	$198.80	6.07%
$190.00	Jul 24	$4.05	$7.80	$11.85	$178.15	$201.85	6.36%
$180.00	Jul 24	$9.10	$3.13	$12.23	$167.77	$192.23	6.57%
$192.50	Jul 24	$3.13	$9.45	$12.58	$179.92	$205.08	6.76%
$177.50	Jul 24	$11.00	$2.40	$13.40	$164.10	$190.90	7.20%
$195.00	Jul 24	$2.38	$11.30	$13.68	$181.32	$208.68	7.35%
$175.00	Jul 24	$13.55	$2.05	$15.60	$159.40	$190.60	8.38%
$172.50	Jul 24	$15.50	$1.27	$16.77	$155.73	$189.27	9.01%
$187.50	Jul 31	$8.05	$8.95	$17.00	$170.50	$204.50	9.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 2.38% of stock, avg 5.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$175.00	Jul 24	$2.38	$2.05	$4.43	$170.57	$199.43
$197.50	$175.00	Jul 24	$2.40	$2.05	$4.45	$170.55	$201.95
$210.00	$155.00	Aug 7	$3.15	$1.40	$4.55	$150.45	$214.55
$195.00	$177.50	Jul 24	$2.38	$2.40	$4.78	$172.72	$199.78
$197.50	$177.50	Jul 24	$2.40	$2.40	$4.80	$172.70	$202.30
$210.00	$157.50	Aug 7	$3.15	$1.65	$4.80	$152.70	$214.80
$192.50	$175.00	Jul 24	$3.13	$2.05	$5.18	$169.82	$197.68
$195.00	$180.00	Jul 24	$2.38	$3.13	$5.51	$174.49	$200.51
$192.50	$177.50	Jul 24	$3.13	$2.40	$5.53	$171.97	$198.03
$197.50	$180.00	Jul 24	$2.40	$3.13	$5.53	$174.47	$203.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 24.00, avg credit $3.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Aug 21	$4.80	$0.20	24.00	$165.20	$179.80
158/160	168/170	Jul 31	$2.35	$0.15	15.67	$157.65	$169.85
155/160	170/175	Aug 21	$4.68	$0.32	14.62	$155.32	$174.68
162/165	170/172	Jul 31	$2.31	$0.19	12.16	$162.69	$172.31
155/158	180/185	Jul 31	$4.60	$0.40	11.50	$152.90	$184.60
175/178	188/190	Aug 21	$2.25	$0.25	9.00	$175.25	$189.75
155/160	175/180	Aug 21	$4.43	$0.57	7.77	$155.57	$179.43
158/160	180/185	Aug 7	$4.35	$0.65	6.69	$155.65	$184.35
150/155	170/175	Aug 21	$4.32	$0.68	6.35	$150.68	$174.32
162/165	175/180	Jul 31	$4.26	$0.74	5.76	$160.74	$179.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$210.00	$220.00	Aug 21	$0.40	$9.60	24.00
$170.00	$175.00	$180.00	Aug 21	$0.25	$4.75	19.00
$212.50	$215.00	$217.50	Jul 24	$0.13	$2.37	18.23
$185.00	$187.50	$190.00	Jul 24	$0.15	$2.35	15.67
$190.00	$192.50	$195.00	Jul 24	$0.17	$2.33	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Aug 7	$0.06	$2.44	40.67
$177.50	$180.00	$182.50	Jul 24	$0.09	$2.41	26.78
$182.50	$185.00	$187.50	Jul 24	$0.10	$2.40	24.00
$180.00	$185.00	$190.00	Aug 21	$0.20	$4.80	24.00
$165.00	$170.00	$175.00	Aug 21	$0.30	$4.70	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-2.95, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$175.00	1:2	Aug 14	-$2.95	$17.05
$185.00	$200.00	1:2	Aug 14	-$2.00	$13.00
$195.00	$210.00	1:2	Aug 28	-$2.00	$13.00
$180.00	$195.00	1:2	Aug 28	-$4.55	$10.45
$210.00	$220.00	1:2	Aug 28	-$0.70	$9.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Aug 21	-$1.73	$3.27
$195.00	$187.50	1:2	Jul 31	-$4.30	$3.20
$175.00	$170.00	1:2	Jul 31	-$1.90	$3.10
$155.00	$150.00	1:2	Jul 31	-$1.98	$3.02
$160.00	$155.00	1:2	Aug 21	-$1.99	$3.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.71%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Aug 21	$12.50	0.53	0.7%	6.71%	7.41%	1	--
$190.00	Aug 21	$11.60	0.50	2.0%	6.23%	8.27%	2	216
$195.00	Aug 28	$10.10	0.45	4.7%	5.42%	10.15%	--	10
$195.00	Aug 21	$9.80	0.45	4.7%	5.26%	9.99%	--	33
$190.00	Aug 7	$8.40	0.47	2.0%	4.51%	6.55%	--	24
$200.00	Aug 21	$8.20	0.39	7.4%	4.40%	11.82%	101	394
$187.50	Jul 31	$7.50	0.50	0.7%	4.03%	4.73%	10	5
$200.00	Aug 14	$6.80	0.36	7.4%	3.65%	11.06%	--	57
$190.00	Jul 31	$6.40	0.45	2.0%	3.44%	5.48%	1	143
$210.00	Aug 28	$6.10	0.31	12.8%	3.28%	16.06%	1	6

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 592

Total Puts 609

Put/Call Ratio 1.03

Net Difference -17

Prior's Put/Call Breakdown

Total Calls 1,385

Total Puts 1,138

Put/Call Ratio 0.82

Net Difference 247

Prior 7-Day Put/Call Summary

Total Calls 8,795

Total Puts 7,814

Average Put/Call Ratio 1.23

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card