Tour v297
RMD
RESMED INC
$219.75 +0.62%
$218.00 (-0.80%)🌙
as of 07/07 06:58 PM
(7/6 18:55) ◀
|
Tuesday, July 7, 2026 (6:58pm)
January 2026
|
▶ (7/8 18:59)
◀ 7/7 18:58 ▶

Option Volume

Detail
ℹ
Current (07/07) 538
Calls: 385 (72%)
Puts: 153 (28%)
Prior (07/06) 3,202
Calls: 661 (21%)
Puts: 2,541 (79%)
Current vs Prior -83.20%
Calls: -41.75% (Calls)
Puts: -93.98% (Puts)
Prior 7-Day Total 4,531
Calls: 1,189 (26%)
Puts: 3,342 (74%)
Prior 7-Day Average 647
Calls: 169 (26%)
Puts: 477 (74%)
Current vs Prior 7-Day Avg -16.88%
Calls: +126.66%
Puts: -67.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $377.0K
Calls: $305.8K (81%)
Puts: $71.2K (19%)
Prior (07/06) $787.8K
Calls: $494.5K (63%)
Puts: $293.3K (37%)
Current vs Prior -52.15%
Calls: -38.17%
Puts: -75.73%
Prior 7-Day Total $1.57M
Calls: $843.3K (54%)
Puts: $725.1K (46%)
Prior 7-Day Average $224.1K
Calls: $120.5K (54%)
Puts: $103.6K (46%)
Current vs Prior 7-Day Avg +68.24%
Calls: +153.81%
Puts: -31.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.40
Prior (07/06) 3.84
Current vs Prior -89.66%
Prior 7-Day Average 3.03
Current vs Prior 7-Day Avg -86.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 4,493
Calls: 1,147 (26%)
Puts: 3,346 (74%)
Prior (07/06) 10,461
Calls: 2,279 (22%)
Puts: 8,182 (78%)
Current vs Prior -57.05%
Prior 7-Day Total 48,216
Calls: 7,095 (15%)
Puts: 41,121 (85%)
Prior 7-Day Average 6,888
Calls: 1,013 (15%)
Puts: 5,874 (85%)
Current vs Prior 7-Day Avg -34.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.83% | 12.97%6.83% | 12.97%
Prior 7.42% | 13.69%7.42% | 13.69%
Current vs Prior -7.98% | -5.27%-7.98% | -5.27%
Prior 7-Day Avg 7.33% | 13.16%7.42% | 13.69%
Current vs 7-Day Avg -6.88% | -1.48%-7.98% | -5.27%
Prior 7-Day Eod 7.42% | 13.69%-- | --
Current vs 7-Day Eod -7.98% | -5.27%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.71% | 8.02%
Calls: 14.16% | 11.51%
Puts: 15.27% | 4.53%
Prior 14.71% | 8.02%
Calls: 14.16% | 11.51%
Puts: 15.27% | 4.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.96% | 9.11%
Calls: 19.97% | 12.03%
Puts: 17.95% | 6.19%
Current vs 7-Day Avg -22.40% | -11.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($305.8K) vs puts ($71.2K). Light premium activity with dollar volume down 52% vs prior. Dollar volume significantly above 7-day average (68% higher). Below-average activity with volume down 83% vs prior.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 8.5%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2111.1012.00$11.557.8%1360.51112
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1729.3031.80$30.558.2%20.9712
$220.00Aug 2111.0012.10$11.559.5%200.498

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. 9 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1718.5021.60$20.0515.5%10.9379
$210.00Jul 179.2012.00$10.6026.4%20.82--
$210.00Aug 2116.1017.80$16.9510.0%120.66153
$220.00Aug 2111.1012.00$11.557.8%1360.51112
$220.00Jul 174.004.70$4.3516.1%190.50511
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1729.3031.80$30.558.2%20.9712
$240.00Jul 1720.1022.50$21.3011.3%70.9410
$230.00Jul 1710.7013.40$12.0522.4%20.8118
$230.00Aug 2115.6018.50$17.0517.0%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 469, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2111.1012.00$11.557.8%1360.51112
$250.00Aug 211.102.80$1.9587.2%1250.1567
$220.00Jul 174.004.70$4.3516.1%190.50511
$210.00Aug 2116.1017.80$16.9510.0%120.66153
$240.00Aug 213.904.70$4.3018.6%120.26110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.050.25$0.15133.3%440.03--
$200.00Jul 170.250.40$0.3345.5%210.062.3K
$220.00Aug 2111.0012.10$11.559.5%200.498
$210.00Aug 215.308.30$6.8044.1%120.3490
$190.00Jul 170.050.15$0.10100.0%90.02138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 20.4%, max 33.5%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 2154.9%41.1%33.5%9108
$190.00Jul 17Aug 2142.6%39.7%7.2%10345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 26.78, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.60$9.40$0.6015.67$250.60
$230.00$240.00Jul 17$0.87$9.13$0.8710.49$230.87
$240.00$250.00Aug 21$2.35$7.65$2.353.26$242.35
$220.00$230.00Jul 17$3.15$6.85$3.152.17$223.15
$230.00$240.00Aug 21$3.50$6.50$3.501.86$233.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.18$4.82$0.1826.78$199.82
$210.00$200.00Jul 17$0.82$9.18$0.8211.20$209.18
$185.00$180.00Aug 21$0.43$4.57$0.4310.63$184.57
$190.00$185.00Aug 21$0.55$4.45$0.558.09$189.45
$200.00$190.00Aug 21$1.55$8.45$1.555.45$198.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 17.18, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.45$9.45$0.5517.18$209.45
$210.00$220.00Jul 17$6.25$6.25$3.751.67$216.25
$210.00$220.00Aug 21$5.40$5.40$4.601.17$215.40
$220.00$230.00Aug 21$3.75$3.75$6.250.60$223.75
$230.00$240.00Aug 21$3.50$3.50$6.500.54$233.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$9.25$9.25$0.7512.33$230.75
$250.00$240.00Jul 17$9.25$9.25$0.7512.33$240.75
$230.00$220.00Jul 17$7.65$7.65$2.353.26$222.35
$230.00$220.00Aug 21$5.50$5.50$4.501.22$224.50
$220.00$210.00Aug 21$4.75$4.75$5.250.90$215.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.91, cheapest $1.53)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$3.9734.2%37.4%
$210.00Jul 17Aug 21$6.3531.2%35.7%
$230.00Jul 17Aug 21$6.6031.3%39.9%
$220.00Jul 17Aug 21$7.2031.0%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$1.5354.9%41.1%
$190.00Jul 17Aug 21$2.1842.6%39.7%
$200.00Jul 17Aug 21$3.5036.7%36.8%
$230.00Jul 17Aug 21$5.0031.3%39.9%
$210.00Jul 17Aug 21$5.6531.2%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.98% of stock, avg 8.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$4.35$4.40$8.75$211.25$228.753.98%
$210.00Jul 17$10.60$1.15$11.75$198.25$221.755.35%
$230.00Jul 17$1.20$12.05$13.25$216.75$243.256.03%
$200.00Jul 17$20.05$0.33$20.38$179.62$220.389.27%
$240.00Jul 17$0.33$21.30$21.63$218.37$261.639.84%
$220.00Aug 21$11.55$11.55$23.10$196.90$243.1010.51%
$210.00Aug 21$16.95$6.80$23.75$186.25$233.7510.81%
$230.00Aug 21$7.80$17.05$24.85$205.15$254.8511.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.30% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Jul 17$0.33$0.33$0.66$199.34$240.66
$240.00$210.00Jul 17$0.33$1.15$1.48$208.52$241.48
$230.00$200.00Jul 17$1.20$0.33$1.53$198.47$231.53
$230.00$210.00Jul 17$1.20$1.15$2.35$207.65$232.35
$260.00$185.00Aug 21$1.35$1.73$3.08$181.92$263.08
$260.00$190.00Aug 21$1.35$2.28$3.63$186.37$263.63
$250.00$185.00Aug 21$1.95$1.73$3.68$181.32$253.68
$250.00$190.00Aug 21$1.95$2.28$4.23$185.77$254.23
$240.00$220.00Jul 17$0.33$4.40$4.73$215.27$244.73
$260.00$200.00Aug 21$1.35$3.83$5.18$194.82$265.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 4.71, avg credit $4.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$8.25$1.754.71$211.75$238.25
220/230240/250Aug 21$7.85$2.153.65$222.15$247.85
210/220240/250Aug 21$7.10$2.902.45$212.90$247.10
190/200210/220Aug 21$6.95$3.052.28$193.05$216.95
200/210220/230Aug 21$6.72$3.282.05$203.28$226.72
200/210230/240Aug 21$6.47$3.531.83$203.53$236.47
195/200210/220Jul 17$6.43$3.571.80$193.57$216.43
220/230250/260Aug 21$6.10$3.901.56$223.90$256.10
185/190210/220Aug 21$5.95$4.051.47$184.05$215.95
180/185210/220Aug 21$5.83$4.171.40$179.17$215.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.25$9.7539.00
$230.00$240.00$250.00Aug 21$1.15$8.857.70
$210.00$220.00$230.00Aug 21$1.65$8.355.06
$240.00$250.00$260.00Aug 21$1.75$8.254.71
$220.00$230.00$240.00Jul 17$2.28$7.723.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.12$4.8840.67
$190.00$195.00$200.00Jul 17$0.13$4.8737.46
$185.00$190.00$195.00Jul 17$0.15$4.8532.33
$210.00$220.00$230.00Aug 21$0.75$9.2512.33
$190.00$200.00$210.00Aug 21$1.42$8.586.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.73, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.75$9.25
$230.00$240.001:2Aug 21-$0.80$9.20
$200.00$210.001:2Jul 17-$1.15$8.85
$220.00$230.001:2Aug 21-$4.05$5.95
$210.00$220.001:2Aug 21-$6.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$0.73$9.27
$210.00$200.001:2Aug 21-$0.86$9.14
$220.00$210.001:2Aug 21-$2.05$7.95
$240.00$230.001:2Jul 17-$2.80$7.20
$195.00$190.001:2Jul 17-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.05%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$11.100.510.1%5.05%5.16%136112
$230.00Aug 21$7.000.394.7%3.19%7.85%628
$220.00Jul 17$4.000.500.1%1.82%1.93%19511
$240.00Aug 21$3.900.269.2%1.77%10.99%12110
$250.00Aug 21$1.100.1513.8%0.50%14.27%12567
$260.00Aug 21$0.850.1018.3%0.39%18.70%39

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. 168 contracts (avg 362 vol/day, 168 traded recently)

RMD averages only 362 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 $220.00 08-21 call last traded $6.80 on 07/02 (now $11.10/$12.00) — try a limit near $11.10. Also watch the $200.00 01-15 call last traded $27.29 on 07/02 (now $32.60/$35.60) — try a limit near $32.60; the $210.00 08-21 call last traded $10.35 on 07/02 (now $16.10/$17.80) — try a limit near $16.10. Most tradeable put: the $250.00 07-17 put last traded $62.10 on 06/17 (now $29.30/$31.80) — try a limit near $30.55.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$4.00$4.70$4.35$1.24 07/02$0.28–$4.35$4.00511
$220.00Aug 21$11.10$12.00$11.55$6.80 07/02$2.23–$11.70$11.10112
$220.00Sep 18$12.50$14.40$13.45$3.40 06/22$3.28–$13.60$12.50--
$220.00Oct 16$14.50$17.70$16.10$9.80 07/02$4.45–$16.10$14.50--
$220.00Jan 15$21.10$24.50$22.80$16.50 07/02$9.15–$23.35$21.10--
$210.00Jul 17$9.20$12.00$10.60$4.50 07/02$0.60–$10.95$9.20--
$210.00Aug 21$16.10$17.80$16.95$10.35 07/02$3.50–$17.50$16.10153
$210.00Sep 18$17.60$21.30$19.45$10.53 07/02$4.95–$19.45$17.60--
$210.00Oct 16$20.00$23.70$21.85$12.80 07/02$6.45–$21.85$20.00--
$210.00Jan 15$26.60$29.60$28.10$18.00 06/29$11.50–$28.20$26.60--
$230.00Jul 17$0.00$2.40$1.20$0.43 06/26$0.05–$1.33$0.43--
$230.00Aug 21$7.00$8.60$7.80$3.50 07/02$1.40–$7.80$7.0028
$230.00Sep 18$7.50$10.10$8.80$5.00 07/02$2.05–$9.50$7.50--
$230.00Oct 16$9.80$13.20$11.50$9.30 05/26$2.90–$11.95$9.80--
$230.00Jan 15$16.50$19.90$18.20$8.70 06/30$7.05–$18.60$16.50--
$200.00Jul 17$18.50$21.60$20.05$10.36 07/02$1.78–$20.05$18.5079
$200.00Aug 21$23.30$25.10$24.20$8.28 06/30$6.05–$24.30$23.30--
$200.00Sep 18$24.50$27.60$26.05$15.53 07/02$7.60–$26.40$24.50--
$200.00Oct 16$26.50$30.00$28.25$11.87 06/01$9.55–$28.40$26.50--
$200.00Jan 15$32.60$35.60$34.10$27.29 07/02$14.90–$34.60$32.6078
$240.00Jul 17$0.00$0.65$0.33$1.00 05/18$0.33–$0.50$0.33--
$240.00Aug 21$3.90$4.70$4.30$1.00 07/01$1.00–$4.50$3.90110
$240.00Sep 18$4.00$6.80$5.40$1.22 06/22$1.50–$6.10$4.00--
$240.00Oct 16$6.70$10.40$8.55$3.70 06/08$1.98–$8.55$6.70--
$240.00Jan 15$12.80$16.00$14.40$7.80 06/15$5.00–$14.40$12.80--
$195.00Jul 17$23.10$26.30$24.70$15.03 07/02$2.95–$24.70$23.10--
$195.00Aug 21$27.20$29.00$28.10$14.90 06/25$7.55–$28.35$27.20--
$195.00Sep 18$28.00$31.60$29.80$9.35 06/17$9.35–$30.10$28.00--
$195.00Oct 16$30.30$33.50$31.90$20.00 06/29$11.50–$32.05$30.30--
$195.00Jan 15$36.00$39.00$37.50$24.40 06/05$17.05–$37.80$36.00--
$190.00Jul 17$28.00$31.20$29.60$18.80 07/02$4.80–$29.60$28.00--
$190.00Aug 21$31.50$33.10$32.30$14.00 06/30$9.55–$32.30$31.50--
$190.00Oct 16$34.00$37.50$35.75$15.41 06/01$13.85–$35.80$34.00--
$190.00Jan 15$39.50$42.80$41.15$27.10 06/25$19.05–$41.35$39.50--
$250.00Jul 17$0.00$0.40$0.20$0.04 06/22$0.03–$1.10$0.04--
$250.00Aug 21$1.10$2.80$1.95$0.50 06/17$0.48–$2.63$1.1067
$250.00Sep 18$2.30$4.60$3.45$1.30 07/01$0.73–$3.85$2.30--
$250.00Oct 16$3.60$7.90$5.75$5.10 05/20$1.30–$5.75$5.10--
$250.00Jan 15$9.80$12.10$10.95$7.07 07/02$3.85–$11.30$9.80--
$185.00Jul 17$32.90$36.20$34.55$17.56 06/05$7.30–$34.55$32.90--
$185.00Aug 21$35.50$38.50$37.00$18.00 06/04$11.90–$37.00$35.50--
$185.00Jan 15$43.70$46.50$45.10$28.80 06/05$21.70–$45.10$43.70--
$180.00Jul 17$37.90$41.20$39.55$29.06 07/02$10.65–$39.55$37.90--
$180.00Sep 18$40.50$43.70$42.10$22.50 06/04$16.65–$42.10$40.50--
$180.00Oct 16$42.00$45.50$43.75$21.20 06/01$19.15–$44.05$42.00--
$180.00Jan 15$47.00$50.30$48.65$40.50 05/21$24.35–$48.65$47.00--
$260.00Jul 17$0.00$0.70$0.35$0.13 06/23$0.25–$0.35$0.13--
$260.00Aug 21$0.85$1.85$1.35$1.80 05/19$0.35–$1.58$1.359
$260.00Sep 18$1.20$3.20$2.20$2.30 05/18$0.57–$2.63$2.20--
$260.00Oct 16$1.95$6.00$3.98$1.30 06/15$0.78–$3.98$1.95--
$260.00Jan 15$7.20$10.20$8.70$5.50 07/02$2.65–$9.10$7.20--
$170.00Aug 21$49.00$52.40$50.70$32.78 06/29$21.55–$50.70$49.00--
$170.00Oct 16$50.80$54.30$52.55$29.00 06/01$25.25–$52.55$50.80--
$170.00Jan 15$55.00$58.30$56.65$31.65 06/03$30.25–$56.65$55.00--
$270.00Jul 17$0.00$1.35$0.68$2.15 06/18$0.48–$1.10$0.68--
$270.00Aug 21$0.25$2.85$1.55$1.15 05/21$0.48–$1.55$1.15--
$270.00Oct 16$1.50$3.50$2.50$2.45 05/20$0.53–$2.95$2.45--
$270.00Jan 15$5.20$8.40$6.80$3.90 05/29$2.42–$7.15$5.20--
$165.00Sep 18$54.10$57.50$55.80$40.42 06/25$27.30–$55.90$54.10--
$165.00Jan 15$59.20$62.50$60.85$45.15 06/25$33.65–$60.85$59.20--
$160.00Aug 21$58.60$61.90$60.25$43.50 06/25$29.80–$60.25$58.60--
$160.00Jan 15$63.40$66.80$65.10$48.90 06/25$37.10–$65.10$63.40--
$280.00Jul 17$0.00$2.15$1.08$0.10 06/08$0.20–$1.08$0.10--
$280.00Sep 18$0.05$2.30$1.17$0.45 06/02$0.38–$1.90$0.45--
$280.00Jan 15$3.80$6.90$5.35$1.88 06/30$2.17–$5.35$3.80--
$155.00Jul 17$62.80$66.10$64.45$50.35 05/12$32.15–$64.45$62.80--
$150.00Sep 18$68.70$71.90$70.30$56.19 05/14$39.30–$70.30$68.70--
$150.00Jan 15$72.10$75.50$73.80$54.09 06/05$44.35–$73.80$72.10--
$290.00Jul 17$0.00$2.15$1.08$2.15 06/24$0.10–$1.08$1.08--
$145.00Jul 17$72.80$75.90$74.35$53.10 06/05$41.85–$74.35$72.80--
$140.00Jan 15$81.10$84.50$82.80$62.19 06/24$52.45–$82.80$81.10--
$300.00Jan 15$1.45$4.70$3.08$1.40 06/22$1.35–$3.20$1.45--
$310.00Jan 15$0.85$3.40$2.13$1.24 06/09$0.93–$2.53$1.24--
$320.00Jan 15$0.50$3.80$2.15$1.60 06/25$0.93–$2.15$1.60--
$330.00Jul 17$0.00$2.15$1.08$0.03 06/22$0.68–$1.08$0.03--
$330.00Jan 15$0.00$3.60$1.80$1.20 05/22$1.05–$1.80$1.20--
$105.00Jan 15$114.10$117.90$116.00$90.50 06/12$83.45–$116.00$114.10--
$380.00Jan 15$0.00$2.80$1.40$0.45 05/21$0.48–$1.40$0.45--
$390.00Jan 15$0.00$2.75$1.38$0.45 05/21$0.38–$1.38$0.45--
$400.00Jan 15$0.00$1.60$0.80$0.40 05/21$0.38–$1.30$0.40--
$410.00Jan 15$0.00$2.70$1.35$0.40 05/21$0.38–$1.35$0.40--
$420.00Jan 15$0.00$1.55$0.78$0.40 05/21$0.48–$1.30$0.40--
$430.00Jan 15$0.00$1.60$0.80$0.40 05/21$0.48–$1.25$0.40--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$3.60$5.20$4.40$12.30 07/02$4.40–$33.95$4.4065
$220.00Aug 21$11.00$12.10$11.55$30.00 06/23$11.55–$35.10$11.558
$220.00Sep 18$11.90$14.00$12.95$30.80 06/23$12.95–$35.85$12.95--
$220.00Oct 16$13.70$16.20$14.95$32.18 06/23$14.95–$36.25$14.95--
$220.00Jan 15$19.50$21.80$20.65$30.00 06/29$20.10–$39.45$20.65--
$210.00Jul 17$0.40$1.90$1.15$7.77 07/02$1.15–$24.15$1.15244
$210.00Aug 21$5.30$8.30$6.80$13.76 07/02$6.80–$26.55$6.8090
$210.00Sep 18$7.70$9.60$8.65$27.87 06/17$8.65–$27.70$8.65--
$210.00Oct 16$9.10$11.80$10.45$26.00 06/22$10.45–$28.60$10.457
$210.00Jan 15$14.70$17.20$15.95$28.83 06/23$15.70–$32.20$15.95--
$230.00Jul 17$10.70$13.40$12.05$45.80 06/17$11.65–$43.75$12.0518
$230.00Aug 21$15.60$18.50$17.05$46.20 06/02$17.05–$44.30$17.05--
$230.00Jan 15$24.00$27.20$25.60$29.90 05/20$25.60–$47.35$25.60--
$200.00Jul 17$0.25$0.40$0.33$1.49 07/02$0.33–$15.25$0.332.3K
$200.00Aug 21$2.95$4.70$3.83$9.50 07/01$3.83–$18.75$3.8332
$200.00Sep 18$4.50$6.40$5.45$14.94 06/30$5.45–$20.45$5.45--
$200.00Oct 16$7.30$8.90$8.10$9.90 07/02$7.90–$21.90$8.1073
$200.00Jan 15$11.00$13.40$12.20$18.15 06/26$12.15–$25.65$12.20--
$240.00Jul 17$20.10$22.50$21.30$31.35 05/26$21.30–$53.50$21.3010
$240.00Oct 16$25.60$29.20$27.40$45.20 06/15$27.40–$53.90$27.40--
$240.00Jan 15$30.30$33.10$31.70$47.60 06/15$31.70–$56.10$31.70--
$195.00Jul 17$0.05$0.25$0.15$0.82 07/02$0.15–$11.00$0.15--
$195.00Aug 21$2.30$3.70$3.00$5.50 07/02$3.00–$15.55$3.00--
$195.00Sep 18$3.20$5.10$4.15$7.30 07/02$4.15–$17.05$4.15--
$195.00Oct 16$4.00$8.20$6.10$15.58 06/15$6.10–$18.55$6.10--
$195.00Jan 15$9.20$11.90$10.55$16.47 05/13$10.55–$22.80$10.55--
$190.00Jul 17$0.05$0.15$0.10$0.49 07/02$0.10–$7.70$0.10138
$190.00Aug 21$1.90$2.65$2.28$4.20 07/02$2.28–$12.55$2.28207
$190.00Sep 18$2.15$4.10$3.13$9.00 06/30$3.13–$14.20$3.13--
$190.00Oct 16$3.00$6.20$4.60$15.90 06/01$4.60–$15.80$4.60--
$190.00Jan 15$7.60$10.60$9.10$19.08 06/22$9.10–$19.80$9.10--
$250.00Jul 17$29.30$31.80$30.55$62.10 06/17$30.55–$63.75$30.5512
$250.00Jan 15$37.50$40.00$38.75$65.40 06/03$38.75–$64.90$38.75--
$185.00Jul 17$0.05$0.35$0.20$0.23 07/02$0.13–$5.25$0.2088
$185.00Aug 21$1.35$2.10$1.73$3.30 07/02$1.73–$10.00$1.7320
$185.00Sep 18$1.35$3.90$2.63$7.10 06/30$2.63–$11.40$2.63--
$185.00Oct 16$2.40$4.60$3.50$10.00 06/15$3.50–$13.30$3.50--
$185.00Jan 15$6.20$9.40$7.80$10.20 07/02$7.80–$17.35$7.80--
$180.00Jul 17$0.05$2.20$1.13$0.20 07/02$0.10–$3.45$0.20--
$180.00Aug 21$0.90$1.70$1.30$3.10 07/02$1.30–$7.95$1.30--
$180.00Sep 18$0.75$3.10$1.93$6.60 06/24$1.93–$9.20$1.93--
$180.00Oct 16$1.60$4.10$2.85$7.70 06/30$2.85–$10.80$2.85--
$180.00Jan 15$5.30$7.90$6.60$9.11 07/02$6.60–$15.15$6.60--
$175.00Jul 17$0.00$1.35$0.68$1.95 07/02$0.45–$2.25$0.68--
$175.00Aug 21$0.70$2.10$1.40$3.65 07/02$1.18–$6.10$1.40--
$175.00Sep 18$0.45$2.30$1.38$9.40 06/02$1.38–$7.50$1.38--
$175.00Oct 16$1.65$3.60$2.63$10.31 06/01$2.63–$9.25$2.63--
$175.00Jan 15$4.20$6.90$5.55$12.56 06/01$5.55–$13.10$5.55--
$170.00Jul 17$0.00$1.15$0.57$0.54 07/02$0.30–$1.48$0.54--
$170.00Aug 21$0.20$2.85$1.53$2.70 06/30$0.90–$4.70$1.53--
$170.00Sep 18$0.60$1.90$1.25$3.20 06/30$1.25–$5.95$1.25--
$170.00Oct 16$1.20$3.40$2.30$3.00 07/02$2.22–$7.45$2.30--
$170.00Jan 15$4.50$6.40$5.45$9.40 06/05$5.05–$11.50$5.45--
$165.00Jul 17$0.00$2.15$1.08$0.50 07/02$0.15–$1.20$0.50--
$165.00Aug 21$0.00$1.50$0.75$1.13 07/02$0.50–$3.58$0.75--
$165.00Jan 15$2.70$5.60$4.15$8.29 06/23$4.13–$10.00$4.15--
$160.00Jul 17$0.00$1.35$0.68$1.04 06/29$0.33–$1.30$0.68--
$160.00Aug 21$0.00$2.45$1.23$0.90 07/02$0.75–$2.50$0.90--
$160.00Sep 18$0.00$2.75$1.38$2.29 06/30$0.75–$3.65$1.38--
$160.00Jan 15$2.20$5.00$3.60$5.50 06/26$3.60–$7.85$3.60--
$155.00Jul 17$0.00$1.35$0.68$0.55 06/01$0.38–$1.18$0.55--
$155.00Sep 18$0.00$2.55$1.27$1.35 06/25$1.15–$2.80$1.27--
$150.00Jul 17$0.00$2.15$1.08$1.13 06/02$0.25–$1.13$1.08--
$150.00Aug 21$0.00$1.00$0.50$1.34 05/29$0.50–$2.25$0.50--
$150.00Sep 18$0.00$1.15$0.57$0.80 07/02$0.57–$2.42$0.57--
$150.00Oct 16$0.00$1.65$0.83$3.60 06/01$0.83–$2.90$0.83--
$150.00Jan 15$1.05$3.90$2.48$5.00 06/05$2.48–$5.50$2.48--
$145.00Jul 17$0.00$2.15$1.08$0.30 06/04$0.38–$1.10$0.30--
$145.00Aug 21$0.00$2.20$1.10$0.80 05/29$0.65–$1.78$0.80--
$145.00Sep 18$0.00$2.30$1.15$0.70 06/25$0.78–$2.13$0.70--
$140.00Sep 18$0.00$2.25$1.13$0.92 06/17$0.53–$1.80$0.92--
$140.00Oct 16$0.00$1.35$0.68$1.97 06/08$0.68–$1.95$0.68--
$140.00Jan 15$0.25$3.40$1.83$2.10 07/01$1.83–$3.95$1.83--
$135.00Aug 21$0.00$0.95$0.48$0.75 06/04$0.48–$1.40$0.48--
$135.00Sep 18$0.00$1.15$0.57$0.62 06/17$0.57–$1.58$0.57--
$135.00Jan 15$0.10$3.30$1.70$2.89 06/23$1.63–$3.48$1.70--
$130.00Aug 21$0.00$1.00$0.50$0.65 06/04$0.50–$1.33$0.50--
$130.00Oct 16$0.00$1.35$0.68$1.45 06/08$0.63–$1.58$0.68--
$130.00Jan 15$0.00$3.20$1.60$2.80 06/01$1.50–$2.75$1.60--
$125.00Oct 16$0.00$1.35$0.68$0.80 06/01$0.48–$1.43$0.68--
$125.00Jan 15$0.00$3.00$1.50$1.50 06/26$1.45–$2.23$1.50--
$120.00Jan 15$0.00$1.70$0.85$1.32 06/16$0.85–$1.20$0.85--
$115.00Jan 15$0.05$2.85$1.45$1.45 06/02$0.85–$1.67$1.45--
$110.00Jan 15$0.00$2.80$1.40$0.85 06/01$0.55–$1.50$0.85--
$105.00Jan 15$0.00$2.75$1.38$0.60 06/24$0.68–$1.38$0.60--

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 385
Total Puts 153
Put/Call Ratio 0.40
Net Difference 232

Prior's Put/Call Breakdown

Total Calls 661
Total Puts 2,541
Put/Call Ratio 3.84
Net Difference -1,880

Prior 7-Day Put/Call Summary

Total Calls 1,189
Total Puts 3,342
Average Put/Call Ratio 3.03
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