Tour v303
RMD
RESMED INC
$205.84 -6.33%
$205.90 (+0.03%)🌙
as of 07/08 06:59 PM
(7/7 18:58) ◀
|
Wednesday, July 8, 2026 (6:59pm)
January 2026
|
▶ (7/9 18:59)
◀ 7/8 18:59 ▶

Option Volume

Detail
ℹ
Current (07/08) 467
Calls: 258 (55%)
Puts: 209 (45%)
Prior (07/07) 538
Calls: 385 (72%)
Puts: 153 (28%)
Current vs Prior -13.20%
Calls: -32.99% (Calls)
Puts: +36.60% (Puts)
Prior 7-Day Total 4,833
Calls: 1,475 (31%)
Puts: 3,358 (69%)
Prior 7-Day Average 690
Calls: 210 (31%)
Puts: 479 (69%)
Current vs Prior 7-Day Avg -32.36%
Calls: +22.44%
Puts: -56.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $367.9K
Calls: $140.3K (38%)
Puts: $227.6K (62%)
Prior (07/07) $377.0K
Calls: $305.8K (81%)
Puts: $71.2K (19%)
Current vs Prior -2.42%
Calls: -54.13%
Puts: +219.76%
Prior 7-Day Total $1.79M
Calls: $1.08M (60%)
Puts: $713.4K (40%)
Prior 7-Day Average $256.2K
Calls: $154.3K (60%)
Puts: $101.9K (40%)
Current vs Prior 7-Day Avg +43.58%
Calls: -9.09%
Puts: +123.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.81
Prior (07/07) 0.40
Current vs Prior +103.84%
Prior 7-Day Average 2.89
Current vs Prior 7-Day Avg -71.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 5,778
Calls: 1,514 (26%)
Puts: 4,264 (74%)
Prior (07/07) 4,493
Calls: 1,147 (26%)
Puts: 3,346 (74%)
Current vs Prior +28.60%
Prior 7-Day Total 46,435
Calls: 7,199 (16%)
Puts: 39,236 (84%)
Prior 7-Day Average 6,633
Calls: 1,028 (15%)
Puts: 5,605 (85%)
Current vs Prior 7-Day Avg -12.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.92% | 13.21%6.92% | 13.21%
Prior 6.83% | 12.97%6.83% | 12.97%
Current vs Prior +1.42% | +1.89%+1.42% | +1.89%
Prior 7-Day Avg 7.30% | 13.24%7.12% | 13.33%
Current vs 7-Day Avg -5.14% | -0.20%-2.79% | -0.87%
Prior 7-Day Eod 6.83% | 12.97%-- | --
Current vs 7-Day Eod +1.42% | +1.89%-- | --
Sentiment BEARISHBEARISH

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 17.50% | 8.85%
Calls: 18.89% | 12.42%
Puts: 16.12% | 5.28%
Current vs 7-Day Avg -15.96% | -9.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($227.6K). P/C ratio rising 104% - increased hedging/bearish positioning. Put-heavy open interest (4,264 puts vs 1,514 calls) suggests hedging or bearish positioning. Rising open interest (up 29%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.6%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2114.0015.00$14.506.9%60.6120
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1732.5035.00$33.757.4%150.9017
$220.00Aug 2118.3019.90$19.108.4%50.6725

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. 7 found (avg delta 0.74, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 177.408.30$7.8511.5%360.7279
$200.00Aug 2114.0015.00$14.506.9%60.6120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1722.5025.70$24.1013.3%40.9220
$240.00Jul 1732.5035.00$33.757.4%150.9017
$220.00Jul 1713.5015.90$14.7016.3%50.85--
$220.00Aug 2118.3019.90$19.108.4%50.6725
$210.00Aug 2111.7013.70$12.7015.7%130.5394

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 299, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 171.953.10$2.5345.5%690.36187
$200.00Jul 177.408.30$7.8511.5%360.7279
$220.00Aug 215.006.30$5.6523.0%320.33187
$220.00Jul 170.551.40$0.9886.7%310.15512
$210.00Aug 218.709.90$9.3012.9%120.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1732.5035.00$33.757.4%150.9017
$195.00Jul 170.701.20$0.9552.6%140.161.3K
$210.00Aug 2111.7013.70$12.7015.7%130.5394
$200.00Jul 171.552.20$1.8834.6%120.282.3K
$190.00Aug 214.705.40$5.0513.9%110.26207

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 2.5%, max 2.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2139.8%38.8%2.5%63699
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2139.8%38.8%2.5%1025

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 6.69, avg 2.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.30$8.70$1.306.69$231.30
$210.00$220.00Jul 17$1.55$8.45$1.555.45$211.55
$220.00$230.00Aug 21$2.55$7.45$2.552.92$222.55
$210.00$220.00Aug 21$3.65$6.35$3.651.74$213.65
$200.00$210.00Aug 21$5.20$4.80$5.200.92$205.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$175.00Aug 21$1.50$8.50$1.505.67$183.50
$200.00$195.00Jul 17$0.93$4.07$0.934.38$199.07
$195.00$190.00Aug 21$1.25$3.75$1.253.00$193.75
$190.00$185.00Aug 21$1.50$3.50$1.502.33$188.50
$200.00$195.00Aug 21$1.65$3.35$1.652.03$198.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 27.57, avg 3.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$5.32$5.32$4.681.14$205.32
$200.00$210.00Aug 21$5.20$5.20$4.801.08$205.20
$210.00$220.00Aug 21$3.65$3.65$6.350.57$213.65
$220.00$230.00Aug 21$2.55$2.55$7.450.34$222.55
$210.00$220.00Jul 17$1.55$1.55$8.450.18$211.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$9.65$9.65$0.3527.57$230.35
$230.00$220.00Jul 17$9.40$9.40$0.6015.67$220.60
$220.00$200.00Jul 17$12.82$12.82$7.181.79$207.18
$220.00$210.00Aug 21$6.40$6.40$3.601.78$213.60
$210.00$200.00Aug 21$4.75$4.75$5.250.90$205.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.65, cheapest $4.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$4.6739.8%38.8%
$200.00Jul 17Aug 21$6.6533.1%37.6%
$210.00Jul 17Aug 21$6.7732.8%39.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$4.4039.8%38.8%
$195.00Jul 17Aug 21$5.3535.4%39.0%
$200.00Jul 17Aug 21$6.0733.1%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.73% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$7.85$1.88$9.73$190.27$209.734.73%
$220.00Jul 17$0.98$14.70$15.68$204.32$235.687.62%
$210.00Aug 21$9.30$12.70$22.00$188.00$232.0010.69%
$200.00Aug 21$14.50$7.95$22.45$177.55$222.4510.91%
$220.00Aug 21$5.65$19.10$24.75$195.25$244.7512.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.94% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$0.98$0.95$1.93$193.07$221.93
$220.00$200.00Jul 17$0.98$1.88$2.86$197.14$222.86
$210.00$195.00Jul 17$2.53$0.95$3.48$191.52$213.48
$240.00$175.00Aug 21$1.80$2.05$3.85$171.15$243.85
$210.00$200.00Jul 17$2.53$1.88$4.41$195.59$214.41
$230.00$175.00Aug 21$3.10$2.05$5.15$169.85$235.15
$240.00$185.00Aug 21$1.80$3.55$5.35$179.65$245.35
$230.00$185.00Aug 21$3.10$3.55$6.65$178.35$236.65
$240.00$190.00Aug 21$1.80$5.05$6.85$183.15$246.85
$220.00$175.00Aug 21$5.65$2.05$7.70$167.30$227.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.35, avg credit $4.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$7.70$2.303.35$212.30$237.70
200/210220/230Aug 21$7.30$2.702.70$202.70$227.30
175/185200/210Aug 21$6.70$3.302.03$178.30$206.70
185/190200/210Aug 21$6.70$3.302.03$183.30$206.70
190/195200/210Aug 21$6.45$3.551.82$188.55$206.45
200/210230/240Aug 21$6.05$3.951.53$203.95$236.05
195/200210/220Aug 21$5.30$4.701.13$194.70$215.30
175/185210/220Aug 21$5.15$4.851.06$179.85$215.15
185/190210/220Aug 21$5.15$4.851.06$184.85$215.15
190/195210/220Aug 21$4.90$5.100.96$190.10$214.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.10$8.908.09
$220.00$230.00$240.00Aug 21$1.25$8.757.00
$200.00$210.00$220.00Aug 21$1.55$8.455.45
$200.00$210.00$220.00Jul 17$3.77$6.231.65
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$0.25$9.7539.00
$190.00$195.00$200.00Aug 21$0.40$4.6011.50
$200.00$210.00$220.00Aug 21$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.50, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.50$9.50
$220.00$230.001:2Aug 21-$0.55$9.45
$210.00$220.001:2Aug 21-$2.00$8.00
$200.00$210.001:2Aug 21-$4.10$5.90
$210.00$220.001:2Jul 17$0.57$9.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Aug 21-$0.55$9.45
$210.00$200.001:2Aug 21-$3.20$6.80
$200.00$195.001:2Jul 17-$0.02$4.98
$230.00$220.001:2Jul 17-$5.30$4.70
$220.00$210.001:2Aug 21-$6.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.23%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$8.700.472.0%4.23%6.25%12--
$220.00Aug 21$5.000.336.9%2.43%9.31%32187
$230.00Aug 21$2.300.2111.7%1.12%12.85%5--
$210.00Jul 17$1.950.362.0%0.95%2.97%69187
$240.00Aug 21$1.200.1416.6%0.58%17.18%6115
$220.00Jul 17$0.550.156.9%0.27%7.15%31512

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. 169 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 $200.00 08-21 call last traded $8.28 on 06/30 (now $14.00/$15.00) — try a limit near $14.00. Also watch the $200.00 07-17 call last traded $10.36 on 07/02 (now $7.40/$8.30) — try a limit near $7.85; the $210.00 09-18 call last traded $10.53 on 07/02 (now $10.80/$12.30) — try a limit near $10.80. Most tradeable put: the $250.00 07-17 put last traded $62.10 on 06/17 (now $42.50/$45.00) — try a limit near $43.75.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$1.95$3.10$2.53$4.50 07/02$0.60–$10.95$2.53187
$210.00Aug 21$8.70$9.90$9.30$10.35 07/02$3.50–$17.50$9.30--
$210.00Sep 18$10.80$12.30$11.55$10.53 07/02$4.95–$19.45$10.8016
$210.00Oct 16$13.20$14.50$13.85$12.80 07/02$6.45–$21.85$13.20--
$210.00Jan 15$18.60$21.20$19.90$18.00 06/29$11.50–$28.20$18.6051
$200.00Jul 17$7.40$8.30$7.85$10.36 07/02$1.78–$20.05$7.8579
$200.00Aug 21$14.00$15.00$14.50$8.28 06/30$6.05–$24.30$14.0020
$200.00Sep 18$15.70$17.90$16.80$15.53 07/02$7.60–$26.40$15.70--
$200.00Oct 16$17.20$20.10$18.65$11.87 06/01$9.55–$28.40$17.20--
$200.00Jan 15$24.10$26.90$25.50$27.29 07/02$14.90–$34.60$25.50--
$195.00Jul 17$10.80$13.80$12.30$15.03 07/02$2.95–$24.70$12.30--
$195.00Aug 21$16.80$18.10$17.45$14.90 06/25$7.55–$28.35$16.80--
$195.00Sep 18$18.50$21.70$20.10$9.35 06/17$9.35–$30.10$18.50--
$195.00Oct 16$21.30$23.90$22.60$20.00 06/29$11.50–$32.05$21.30--
$195.00Jan 15$27.50$30.10$28.80$24.40 06/05$17.05–$37.80$27.50--
$220.00Jul 17$0.55$1.40$0.98$1.24 07/02$0.28–$4.35$0.98512
$220.00Aug 21$5.00$6.30$5.65$6.80 07/02$2.23–$11.70$5.65187
$220.00Sep 18$6.10$8.40$7.25$3.40 06/22$3.28–$13.60$6.1096
$220.00Oct 16$8.70$10.40$9.55$9.80 07/02$4.45–$16.10$9.55--
$220.00Jan 15$15.30$16.90$16.10$16.50 07/02$9.15–$23.35$16.10--
$190.00Jul 17$14.70$18.30$16.50$18.80 07/02$4.80–$29.60$16.50--
$190.00Aug 21$19.80$21.70$20.75$14.00 06/30$9.55–$32.30$19.80--
$190.00Oct 16$23.30$26.90$25.10$15.41 06/01$13.85–$35.80$23.30--
$190.00Jan 15$29.50$33.00$31.25$27.10 06/25$19.05–$41.35$29.50--
$185.00Jul 17$19.90$22.80$21.35$17.56 06/05$7.30–$34.55$19.90--
$185.00Aug 21$23.90$27.00$25.45$18.00 06/04$11.90–$37.00$23.90--
$185.00Jan 15$32.90$36.30$34.60$28.80 06/05$21.70–$45.10$32.90--
$230.00Jul 17$0.00$0.90$0.45$0.43 06/26$0.05–$1.33$0.43--
$230.00Aug 21$2.30$3.90$3.10$3.50 07/02$1.40–$7.80$3.10--
$230.00Sep 18$3.60$5.60$4.60$5.00 07/02$2.05–$9.50$4.60--
$230.00Oct 16$5.10$7.30$6.20$9.30 05/26$2.90–$11.95$6.20--
$230.00Jan 15$11.10$13.30$12.20$8.70 06/30$7.05–$18.60$11.10--
$180.00Jul 17$24.90$28.00$26.45$29.06 07/02$10.65–$39.55$26.45--
$180.00Sep 18$29.80$32.30$31.05$22.50 06/04$16.65–$42.10$29.80--
$180.00Oct 16$30.50$34.10$32.30$21.20 06/01$19.15–$44.05$30.50--
$180.00Jan 15$36.50$38.90$37.70$40.50 05/21$24.35–$48.65$37.70--
$240.00Jul 17$0.00$1.65$0.83$1.00 05/18$0.33–$0.83$0.83--
$240.00Aug 21$1.20$2.40$1.80$1.00 07/01$1.00–$4.50$1.20115
$240.00Sep 18$2.55$3.70$3.13$1.22 06/22$1.50–$6.10$2.55--
$240.00Oct 16$2.95$5.10$4.03$3.70 06/08$1.98–$8.55$3.70--
$240.00Jan 15$8.00$10.30$9.15$7.80 06/15$5.00–$14.40$8.0039
$170.00Aug 21$37.00$39.70$38.35$32.78 06/29$21.55–$50.70$37.00--
$170.00Oct 16$38.20$42.10$40.15$29.00 06/01$25.25–$52.55$38.20--
$170.00Jan 15$43.60$47.00$45.30$31.65 06/03$30.25–$56.65$43.60--
$165.00Sep 18$42.50$44.90$43.70$40.42 06/25$27.30–$55.90$42.50--
$165.00Jan 15$46.90$50.80$48.85$45.15 06/25$33.65–$60.85$46.90--
$250.00Jul 17$0.00$0.05$0.03$0.04 06/22$0.03–$1.10$0.03--
$250.00Aug 21$0.60$1.25$0.93$0.50 06/17$0.48–$2.63$0.60185
$250.00Sep 18$1.10$2.40$1.75$1.30 07/01$0.73–$3.85$1.3027
$250.00Oct 16$1.65$3.50$2.58$5.10 05/20$1.30–$5.75$2.58--
$250.00Jan 15$6.50$8.00$7.25$7.07 07/02$3.85–$11.30$7.07--
$160.00Aug 21$45.40$49.00$47.20$43.50 06/25$29.80–$60.25$45.40--
$160.00Jan 15$50.90$54.80$52.85$48.90 06/25$37.10–$65.10$50.90--
$155.00Jul 17$48.80$52.80$50.80$50.35 05/12$32.15–$64.45$50.35--
$260.00Jul 17$0.00$0.70$0.35$0.13 06/23$0.25–$0.35$0.13--
$260.00Aug 21$0.25$1.25$0.75$1.80 05/19$0.35–$1.58$0.75--
$260.00Sep 18$0.80$2.30$1.55$2.30 05/18$0.57–$2.63$1.55--
$260.00Oct 16$1.00$2.50$1.75$1.30 06/15$0.78–$3.98$1.30--
$260.00Jan 15$3.90$6.10$5.00$5.50 07/02$2.65–$9.10$5.00--
$150.00Sep 18$55.60$58.80$57.20$56.19 05/14$39.30–$70.30$56.19--
$150.00Jan 15$59.80$62.90$61.35$54.09 06/05$44.35–$73.80$59.80--
$145.00Jul 17$59.10$62.80$60.95$53.10 06/05$41.85–$74.35$59.10--
$270.00Jul 17$0.00$2.15$1.08$2.15 06/18$0.48–$1.10$1.08--
$270.00Aug 21$0.00$2.20$1.10$1.15 05/21$0.48–$1.55$1.10--
$270.00Oct 16$0.60$3.20$1.90$2.45 05/20$0.53–$2.95$1.90--
$270.00Jan 15$2.80$4.70$3.75$3.90 05/29$2.42–$7.15$3.75--
$140.00Jan 15$69.00$71.60$70.30$62.19 06/24$52.45–$82.80$69.00--
$280.00Jul 17$0.00$2.15$1.08$0.10 06/08$0.57–$1.08$0.10--
$280.00Sep 18$0.00$2.65$1.33$0.45 06/02$0.38–$1.90$0.45--
$280.00Jan 15$1.80$3.50$2.65$1.88 06/30$2.17–$5.35$1.88--
$290.00Jul 17$0.00$2.15$1.08$2.15 06/24$0.10–$1.08$1.08--
$300.00Jan 15$0.70$3.80$2.25$1.40 06/22$1.35–$3.20$1.40--
$105.00Jan 15$100.40$104.60$102.50$90.50 06/12$83.45–$116.00$100.40--
$310.00Jan 15$0.40$3.50$1.95$1.24 06/09$0.93–$2.53$1.24--
$320.00Jan 15$0.00$3.30$1.65$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$3.10$1.55$1.20 05/22$1.05–$1.80$1.20--
$380.00Jan 15$0.00$2.35$1.18$0.45 05/21$0.48–$1.40$0.45--
$390.00Jan 15$0.00$2.30$1.15$0.45 05/21$0.38–$1.38$0.45--
$400.00Jan 15$0.00$2.25$1.13$0.40 05/21$0.38–$1.30$0.40--
$410.00Jan 15$0.00$2.60$1.30$0.40 05/21$0.38–$1.35$0.40--
$420.00Jan 15$0.00$2.20$1.10$0.40 05/21$0.48–$1.30$0.40--
$430.00Jan 15$0.00$2.20$1.10$0.40 05/21$0.48–$1.25$0.40--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$6.10$6.70$6.40$7.77 07/02$1.15–$24.15$6.40--
$210.00Aug 21$11.70$13.70$12.70$13.76 07/02$6.80–$26.55$12.7094
$210.00Sep 18$14.00$15.30$14.65$27.87 06/17$8.65–$27.70$14.65--
$210.00Oct 16$15.00$17.10$16.05$26.00 06/22$10.45–$28.60$16.05--
$210.00Jan 15$20.00$22.30$21.15$28.83 06/23$15.70–$32.20$21.15--
$200.00Jul 17$1.55$2.20$1.88$1.49 07/02$0.33–$15.25$1.552.3K
$200.00Aug 21$7.20$8.70$7.95$9.50 07/01$3.83–$18.75$7.9535
$200.00Sep 18$8.60$10.70$9.65$14.94 06/30$5.45–$20.45$9.65--
$200.00Oct 16$10.50$12.50$11.50$9.90 07/02$7.90–$21.90$10.5077
$200.00Jan 15$15.10$17.10$16.10$18.15 06/26$12.15–$25.65$16.10--
$195.00Jul 17$0.70$1.20$0.95$0.82 07/02$0.15–$11.00$0.821.3K
$195.00Aug 21$5.50$7.10$6.30$5.50 07/02$3.00–$15.55$5.5027
$195.00Sep 18$6.70$8.50$7.60$7.30 07/02$4.15–$17.05$7.30--
$195.00Oct 16$8.10$10.30$9.20$15.58 06/15$6.10–$18.55$9.20--
$195.00Jan 15$12.80$14.80$13.80$16.47 05/13$10.55–$22.80$13.80--
$220.00Jul 17$13.50$15.90$14.70$12.30 07/02$4.40–$33.95$13.50--
$220.00Aug 21$18.30$19.90$19.10$30.00 06/23$11.55–$35.10$19.1025
$220.00Sep 18$19.50$21.60$20.55$30.80 06/23$12.95–$35.85$20.55--
$220.00Oct 16$20.50$23.10$21.80$32.18 06/23$14.95–$36.25$21.80--
$220.00Jan 15$25.10$28.20$26.65$30.00 06/29$20.10–$39.45$26.65--
$190.00Jul 17$0.30$1.15$0.73$0.49 07/02$0.10–$7.70$0.49--
$190.00Aug 21$4.70$5.40$5.05$4.20 07/02$2.28–$12.55$4.70207
$190.00Sep 18$5.10$7.10$6.10$9.00 06/30$3.13–$14.20$6.10--
$190.00Oct 16$6.40$8.60$7.50$15.90 06/01$4.60–$15.80$7.50--
$190.00Jan 15$11.00$13.60$12.30$19.08 06/22$9.10–$19.80$12.30--
$185.00Jul 17$0.05$1.75$0.90$0.23 07/02$0.13–$5.25$0.23--
$185.00Aug 21$2.80$4.30$3.55$3.30 07/02$1.73–$10.00$3.3020
$185.00Sep 18$3.90$5.80$4.85$7.10 06/30$2.63–$11.40$4.85--
$185.00Oct 16$4.90$7.10$6.00$10.00 06/15$3.50–$13.30$6.00--
$185.00Jan 15$9.20$11.80$10.50$10.20 07/02$7.80–$17.35$10.20--
$230.00Jul 17$22.50$25.70$24.10$45.80 06/17$11.65–$43.75$24.1020
$230.00Aug 21$25.00$28.30$26.65$46.20 06/02$17.05–$44.30$26.65--
$230.00Jan 15$31.50$33.90$32.70$29.90 05/20$25.60–$47.35$31.50--
$180.00Jul 17$0.05$1.95$1.00$0.20 07/02$0.10–$3.45$0.20--
$180.00Aug 21$1.95$3.30$2.63$3.10 07/02$1.30–$7.95$2.63--
$180.00Sep 18$2.85$4.60$3.72$6.60 06/24$1.93–$9.20$3.72--
$180.00Oct 16$3.80$5.90$4.85$7.70 06/30$2.85–$10.80$4.85--
$180.00Jan 15$7.80$9.60$8.70$9.11 07/02$6.60–$15.15$8.70--
$175.00Jul 17$0.00$2.20$1.10$1.95 07/02$0.45–$2.25$1.10--
$175.00Aug 21$1.60$2.50$2.05$3.65 07/02$1.18–$6.10$2.05--
$175.00Sep 18$2.15$3.70$2.93$9.40 06/02$1.38–$7.50$2.938
$175.00Oct 16$2.95$4.80$3.88$10.31 06/01$2.63–$9.25$3.88--
$175.00Jan 15$7.20$8.50$7.85$12.56 06/01$5.55–$13.10$7.8529
$240.00Jul 17$32.50$35.00$33.75$31.35 05/26$21.30–$53.50$32.5017
$240.00Oct 16$35.40$39.00$37.20$45.20 06/15$27.40–$53.90$37.20--
$240.00Jan 15$39.00$41.70$40.35$47.60 06/15$31.70–$56.10$40.35--
$170.00Jul 17$0.00$2.20$1.10$0.54 07/02$0.30–$1.48$0.54--
$170.00Aug 21$0.95$1.90$1.42$2.70 06/30$0.90–$4.70$1.42--
$170.00Sep 18$1.70$2.90$2.30$3.20 06/30$1.25–$5.95$2.303
$170.00Oct 16$2.20$3.30$2.75$3.00 07/02$2.22–$7.45$2.75--
$170.00Jan 15$5.10$7.50$6.30$9.40 06/05$5.05–$11.50$6.30--
$165.00Jul 17$0.00$2.20$1.10$0.50 07/02$0.15–$1.20$0.50--
$165.00Aug 21$0.65$1.90$1.27$1.13 07/02$0.50–$3.58$1.13--
$165.00Jan 15$4.00$6.40$5.20$8.29 06/23$4.13–$10.00$5.20--
$250.00Jul 17$42.50$45.00$43.75$62.10 06/17$30.55–$63.75$43.7514
$250.00Jan 15$47.00$49.80$48.40$65.40 06/03$38.75–$64.90$48.40--
$160.00Jul 17$0.00$2.15$1.08$1.04 06/29$0.33–$1.30$1.04--
$160.00Aug 21$0.00$2.30$1.15$0.90 07/02$0.75–$2.50$0.90--
$160.00Sep 18$0.85$2.90$1.88$2.29 06/30$0.75–$3.65$1.88--
$160.00Jan 15$3.20$5.40$4.30$5.50 06/26$3.60–$7.85$4.30--
$155.00Jul 17$0.00$2.15$1.08$0.55 06/01$0.38–$1.18$0.55--
$155.00Sep 18$0.00$2.80$1.40$1.35 06/25$1.15–$2.80$1.35--
$150.00Jul 17$0.00$2.15$1.08$1.13 06/02$0.25–$1.13$1.08--
$150.00Aug 21$0.00$2.40$1.20$1.34 05/29$0.50–$2.25$1.20--
$150.00Sep 18$0.00$2.60$1.30$0.80 07/02$0.57–$2.30$0.80--
$150.00Oct 16$0.00$1.80$0.90$3.60 06/01$0.83–$2.90$0.90--
$150.00Jan 15$2.05$4.50$3.28$5.00 06/05$2.48–$5.50$3.2816
$145.00Jul 17$0.00$2.15$1.08$0.30 06/04$0.38–$1.10$0.30--
$145.00Aug 21$0.00$1.95$0.98$0.80 05/29$0.65–$1.78$0.80--
$145.00Sep 18$0.00$2.45$1.23$0.70 06/25$0.78–$2.13$0.70--
$145.00Jan 15$1.35$3.90$2.63--$2.63–$2.63—$1.355
$140.00Sep 18$0.00$2.20$1.10$0.92 06/17$0.53–$1.80$0.92--
$140.00Oct 16$0.00$2.65$1.33$1.97 06/08$0.68–$1.95$1.33--
$140.00Jan 15$0.80$3.70$2.25$2.10 07/01$1.83–$3.95$2.10--
$135.00Aug 21$0.00$2.20$1.10$0.75 06/04$0.48–$1.40$0.75--
$135.00Sep 18$0.00$2.25$1.13$0.62 06/17$0.57–$1.58$0.62--
$135.00Jan 15$0.40$3.50$1.95$2.89 06/23$1.63–$3.48$1.95--
$130.00Aug 21$0.00$2.15$1.08$0.65 06/04$0.50–$1.33$0.65--
$130.00Oct 16$0.00$2.40$1.20$1.45 06/08$0.63–$1.58$1.20--
$130.00Jan 15$0.10$3.30$1.70$2.80 06/01$1.50–$2.75$1.70--
$125.00Oct 16$0.00$1.75$0.88$0.80 06/01$0.48–$1.43$0.80--
$125.00Jan 15$0.75$1.25$1.00$1.50 06/26$1.00–$2.17$1.0011
$120.00Jan 15$0.30$0.90$0.60$1.32 06/16$0.60–$1.20$0.60--
$115.00Jan 15$0.05$2.80$1.42$1.45 06/02$0.85–$1.67$1.42--
$110.00Jan 15$0.00$2.85$1.43$0.85 06/01$0.55–$1.50$0.85--
$105.00Jan 15$0.00$2.50$1.25$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 258
Total Puts 209
Put/Call Ratio 0.81
Net Difference 49

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,475
Total Puts 3,358
Average Put/Call Ratio 2.89
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