Tour v325
RMD
RESMED INC
$198.50 -2.63%
$198.51 (+0.01%)🌙
as of 07/13 06:58 PM
(7/10 19:00) ◀
|
Monday, July 13, 2026 (6:58pm)
January 2026
|
▶ (7/14 19:22)
◀ 7/13 18:58 ▶

Option Volume

Detail
ℹ
Current (07/13) 2,052
Calls: 520 (25%)
Puts: 1,532 (75%)
Prior (07/10) 5,948
Calls: 2,217 (37%)
Puts: 3,731 (63%)
Current vs Prior -65.50%
Calls: -76.54% (Calls)
Puts: -58.94% (Puts)
Prior 7-Day Total 11,726
Calls: 3,719 (32%)
Puts: 8,007 (68%)
Prior 7-Day Average 1,675
Calls: 531 (32%)
Puts: 1,143 (68%)
Current vs Prior 7-Day Avg +22.50%
Calls: -2.12%
Puts: +33.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $806.8K
Calls: $389.3K (48%)
Puts: $417.5K (52%)
Prior (07/10) $3.80M
Calls: $1.07M (28%)
Puts: $2.73M (72%)
Current vs Prior -78.76%
Calls: -63.55%
Puts: -84.71%
Prior 7-Day Total $6.12M
Calls: $2.15M (35%)
Puts: $3.97M (65%)
Prior 7-Day Average $873.9K
Calls: $307.0K (35%)
Puts: $566.9K (65%)
Current vs Prior 7-Day Avg -7.68%
Calls: +26.78%
Puts: -26.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 2.95
Prior (07/10) 1.68
Current vs Prior +75.06%
Prior 7-Day Average 2.54
Current vs Prior 7-Day Avg +16.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 5,004
Calls: 1,904 (38%)
Puts: 3,100 (62%)
Prior (07/10) 1,531
Calls: 1,095 (72%)
Puts: 436 (28%)
Current vs Prior +226.85%
Prior 7-Day Total 34,732
Calls: 8,476 (24%)
Puts: 26,256 (76%)
Prior 7-Day Average 4,961
Calls: 1,210 (24%)
Puts: 3,750 (76%)
Current vs Prior 7-Day Avg +0.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.63% | 11.74%4.63% | 11.74%
Prior 6.23% | 12.95%6.23% | 12.95%
Current vs Prior -25.60% | -9.35%-25.60% | -9.35%
Prior 7-Day Avg 7.12% | 13.31%6.85% | 13.21%
Current vs 7-Day Avg -34.88% | -11.83%-32.35% | -11.13%
Prior 7-Day Eod 6.23% | 12.95%6.23% | 12.95%
Current vs 7-Day Eod -25.60% | -9.35%-25.60% | -9.35%
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 14.71% | 8.02%
Calls: 14.16% | 11.51%
Puts: 15.27% | 4.53%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 66% vs prior. Extreme bearish P/C ratio of 2.95 - heavy put buying. P/C ratio rising 75% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 8.5%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2114.8015.90$15.357.2%130.65136
$195.00Aug 2111.8012.90$12.358.9%70.5711
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2131.6034.20$32.907.9%10.853
$210.00Aug 2116.3017.80$17.058.8%50.65--
$220.00Jul 1721.0023.10$22.059.5%51.00--

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. 8 found (avg delta 0.68, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 174.806.00$5.4022.2%60.7134
$190.00Aug 2114.8015.90$15.357.2%130.65136
$195.00Aug 2111.8012.90$12.358.9%70.5711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1721.0023.10$22.059.5%51.00--
$230.00Aug 2131.6034.20$32.907.9%10.853
$210.00Aug 2116.3017.80$17.058.8%50.65--
$200.00Jul 173.304.30$3.8026.3%60.53--
$200.00Aug 2110.2011.70$10.9513.7%60.50--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.101.00$0.55163.6%830.13201
$210.00Aug 215.006.30$5.6523.0%340.35153
$220.00Aug 212.603.70$3.1534.9%210.231.0K
$190.00Aug 2114.8015.90$15.357.2%130.65136
$200.00Aug 218.9010.30$9.6014.6%80.4916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 171.152.00$1.5853.8%1.1K0.301.3K
$175.00Aug 212.103.20$2.6541.5%2120.1722
$190.00Aug 216.207.20$6.7014.9%130.35218
$185.00Aug 214.605.80$5.2023.1%120.29--
$195.00Aug 218.109.50$8.8015.9%120.43884

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 26.9%, max 161.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 21106.4%40.7%161.3%731
$220.00Jul 17Aug 2146.6%39.7%17.2%221.0K
$210.00Jul 17Aug 2143.3%40.1%8.0%117354
$200.00Jul 17Aug 2142.6%41.0%3.9%1316
$195.00Jul 17Aug 2140.2%39.8%1.2%1345
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2158.8%41.5%41.7%13195
$190.00Jul 17Aug 2148.6%40.2%20.8%16348
$185.00Jul 17Aug 2145.7%41.7%9.5%20--
$200.00Jul 17Aug 2142.6%41.0%3.9%12--
$195.00Jul 17Aug 2140.2%39.8%1.2%1.2K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 20.28, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.47$9.53$0.4720.28$210.47
$220.00$230.00Aug 21$1.32$8.68$1.326.58$221.32
$210.00$220.00Aug 21$2.50$7.50$2.503.00$212.50
$200.00$210.00Jul 17$2.63$7.37$2.632.80$202.63
$200.00$210.00Aug 21$3.95$6.05$3.951.53$203.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Jul 17$0.67$4.33$0.676.46$189.33
$175.00$170.00Aug 21$0.67$4.33$0.676.46$174.33
$195.00$190.00Jul 17$0.68$4.32$0.686.35$194.32
$180.00$175.00Aug 21$1.00$4.00$1.004.00$179.00
$190.00$185.00Aug 21$1.50$3.50$1.502.33$188.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 10.43, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$3.00$3.00$2.001.50$193.00
$195.00$200.00Aug 21$2.75$2.75$2.251.22$197.75
$195.00$200.00Jul 17$2.22$2.22$2.780.80$197.22
$200.00$210.00Aug 21$3.95$3.95$6.050.65$203.95
$200.00$210.00Jul 17$2.63$2.63$7.370.36$202.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$200.00Jul 17$18.25$18.25$1.7510.43$201.75
$230.00$210.00Aug 21$15.85$15.85$4.153.82$214.15
$210.00$200.00Aug 21$6.10$6.10$3.901.56$203.90
$200.00$195.00Jul 17$2.22$2.22$2.780.80$197.78
$200.00$195.00Aug 21$2.15$2.15$2.850.75$197.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.08, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$0.75106.4%40.7%
$220.00Jul 17Aug 21$3.0746.6%39.7%
$210.00Jul 17Aug 21$5.1043.3%40.1%
$200.00Jul 17Aug 21$6.4242.6%41.0%
$195.00Jul 17Aug 21$6.9540.2%39.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$3.4258.8%41.5%
$185.00Jul 17Aug 21$4.9745.7%41.7%
$190.00Jul 17Aug 21$5.8048.6%40.2%
$200.00Jul 17Aug 21$7.1542.6%41.0%
$195.00Jul 17Aug 21$7.2240.2%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.52% of stock, avg 9.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$5.40$1.58$6.98$188.02$201.983.52%
$200.00Jul 17$3.18$3.80$6.98$193.02$206.983.52%
$200.00Aug 21$9.60$10.95$20.55$179.45$220.5510.35%
$195.00Aug 21$12.35$8.80$21.15$173.85$216.1510.65%
$190.00Aug 21$15.35$6.70$22.05$167.95$212.0511.11%
$220.00Jul 17$0.08$22.05$22.13$197.87$242.1311.15%
$210.00Aug 21$5.65$17.05$22.70$187.30$232.7011.44%
$230.00Aug 21$1.83$32.90$34.73$195.27$264.7317.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.39% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Jul 17$0.55$0.23$0.78$184.22$210.78
$230.00$185.00Jul 17$1.08$0.23$1.31$183.69$231.31
$210.00$190.00Jul 17$0.55$0.90$1.45$188.55$211.45
$230.00$190.00Jul 17$1.08$0.90$1.98$188.02$231.98
$210.00$195.00Jul 17$0.55$1.58$2.13$192.87$212.13
$230.00$195.00Jul 17$1.08$1.58$2.66$192.34$232.66
$200.00$185.00Jul 17$3.18$0.23$3.41$181.59$203.41
$200.00$190.00Jul 17$3.18$0.90$4.08$185.92$204.08
$230.00$175.00Aug 21$1.83$2.65$4.48$170.52$234.48
$200.00$195.00Jul 17$3.18$1.58$4.76$190.24$204.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 10.11, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.55$0.4510.11$180.45$194.55
180/185195/200Aug 21$4.30$0.706.14$180.70$199.30
185/190195/200Aug 21$4.25$0.755.67$185.75$199.25
175/180190/195Aug 21$4.00$1.004.00$176.00$194.00
175/180195/200Aug 21$3.75$1.253.00$176.25$198.75
200/210220/230Aug 21$7.42$2.582.88$202.58$227.42
170/175190/195Aug 21$3.67$1.332.76$171.33$193.67
170/175195/200Aug 21$3.42$1.582.16$171.58$198.42
190/195200/210Aug 21$6.05$3.951.53$188.95$206.05
185/190195/200Jul 17$2.89$2.111.37$187.11$197.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.25$4.7519.00
$210.00$220.00$230.00Aug 21$1.18$8.827.47
$200.00$210.00$220.00Aug 21$1.45$8.555.90
$210.00$220.00$230.00Jul 17$1.47$8.535.80
$200.00$210.00$220.00Jul 17$2.16$7.843.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.33$4.6714.15
$175.00$180.00$185.00Aug 21$0.55$4.458.09
$185.00$190.00$195.00Aug 21$0.60$4.407.33
$180.00$185.00$190.00Jul 17$0.67$4.336.46
$190.00$195.00$200.00Jul 17$1.54$3.462.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.20, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.51$9.49
$210.00$220.001:2Aug 21-$0.65$9.35
$200.00$210.001:2Aug 21-$1.70$8.30
$220.00$230.001:2Jul 17-$2.08$7.92
$195.00$200.001:2Jul 17-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Aug 21-$1.20$18.80
$210.00$200.001:2Aug 21-$4.85$5.15
$195.00$190.001:2Jul 17-$0.22$4.78
$185.00$180.001:2Jul 17-$0.23$4.77
$175.00$170.001:2Aug 21-$1.31$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.48%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$8.900.490.8%4.48%5.24%816
$210.00Aug 21$5.000.355.8%2.52%8.31%34153
$220.00Aug 21$2.600.2310.8%1.31%12.14%211.0K
$200.00Jul 17$1.950.480.8%0.98%1.74%5--
$230.00Aug 21$1.350.1415.9%0.68%16.55%231
$210.00Jul 17$0.100.135.8%0.05%5.84%83201

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. 173 contracts (avg 618 vol/day, 172 traded recently)

RMD averages only 618 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 $170.00 01-15 call last traded $31.65 on 06/03 (now $37.10/$39.80) — try a limit near $37.10. Also watch the $190.00 08-21 call last traded $14.00 on 06/30 (now $14.80/$15.90) — try a limit near $14.80; the $195.00 08-21 call last traded $14.90 on 06/25 (now $11.80/$12.90) — try a limit near $12.35. Most tradeable put: the $230.00 08-21 put last traded $18.30 on 07/07 (now $31.60/$34.20) — try a limit near $31.60.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$1.95$4.40$3.18$9.73 07/08$1.78–$20.05$3.18--
$200.00Aug 21$8.90$10.30$9.60$13.43 07/10$6.05–$24.30$9.6016
$200.00Sep 18$11.00$13.20$12.10$15.00 07/10$7.60–$26.40$12.107
$200.00Oct 16$13.20$15.60$14.40$11.87 06/01$9.55–$28.40$13.20--
$200.00Jan 15$19.20$22.40$20.80$24.30 07/10$14.90–$34.60$20.8082
$195.00Jul 17$4.80$6.00$5.40$21.23 07/06$2.95–$24.70$5.4034
$195.00Aug 21$11.80$12.90$12.35$14.90 06/25$7.55–$28.35$12.3511
$195.00Sep 18$13.30$16.20$14.75$9.35 06/17$9.35–$30.10$13.30--
$195.00Oct 16$15.80$18.30$17.05$20.00 06/29$11.50–$32.05$17.05--
$195.00Jan 15$21.70$24.50$23.10$24.40 06/05$17.05–$37.80$23.103
$190.00Jul 17$8.10$10.70$9.40$18.80 07/02$4.80–$29.60$9.40--
$190.00Aug 21$14.80$15.90$15.35$14.00 06/30$9.55–$32.30$14.80136
$190.00Oct 16$18.30$21.10$19.70$15.41 06/01$13.85–$35.80$18.30--
$190.00Jan 15$24.80$27.60$26.20$27.10 06/25$19.05–$41.35$26.204
$210.00Jul 17$0.10$1.00$0.55$1.31 07/10$0.55–$10.95$0.55201
$210.00Aug 21$5.00$6.30$5.65$9.69 07/08$3.50–$17.50$5.65153
$210.00Sep 18$6.80$9.10$7.95$11.00 07/10$4.95–$19.45$7.95--
$210.00Oct 16$8.70$11.30$10.00$15.59 07/08$6.45–$21.85$10.00--
$210.00Jan 15$16.00$17.80$16.90$21.00 07/08$11.50–$28.20$16.90--
$185.00Jul 17$12.80$14.50$13.65$30.15 07/06$7.30–$34.55$13.65--
$185.00Aug 21$18.00$19.60$18.80$18.00 06/04$11.90–$37.00$18.00--
$185.00Jan 15$27.50$30.50$29.00$28.80 06/05$21.70–$45.10$28.80--
$180.00Jul 17$17.50$19.30$18.40$29.06 07/02$10.65–$39.55$18.40--
$180.00Sep 18$23.00$25.30$24.15$22.50 06/04$16.65–$42.10$23.00--
$180.00Oct 16$25.20$28.00$26.60$21.20 06/01$19.15–$44.05$25.20--
$180.00Jan 15$30.20$33.60$31.90$40.50 05/21$24.35–$48.65$31.90--
$220.00Jul 17$0.00$0.15$0.08$0.25 07/10$0.08–$4.35$0.08--
$220.00Aug 21$2.60$3.70$3.15$4.82 07/10$2.23–$11.70$3.151.0K
$220.00Sep 18$4.00$6.10$5.05$6.85 07/10$3.28–$13.60$5.05--
$220.00Oct 16$6.20$7.90$7.05$8.50 07/10$4.45–$16.10$7.0522
$220.00Jan 15$10.70$14.10$12.40$24.30 07/06$9.15–$23.35$12.4018
$170.00Aug 21$29.90$32.40$31.15$32.78 06/29$21.55–$50.70$31.15--
$170.00Oct 16$32.30$35.30$33.80$29.00 06/01$25.25–$52.55$32.30--
$170.00Jan 15$37.10$39.80$38.45$31.65 06/03$30.25–$56.65$37.102
$230.00Jul 17$0.00$2.15$1.08$1.12 07/07$0.05–$1.20$1.08--
$230.00Aug 21$1.35$2.30$1.83$3.57 07/08$1.40–$7.80$1.8331
$230.00Sep 18$2.30$4.00$3.15$4.62 07/10$2.05–$9.50$3.15--
$230.00Oct 16$4.00$5.30$4.65$9.57 07/06$2.90–$11.95$4.65--
$230.00Jan 15$7.80$11.00$9.40$17.50 07/06$7.05–$18.60$9.40--
$165.00Sep 18$34.70$37.20$35.95$40.42 06/25$27.30–$55.90$35.95--
$165.00Jan 15$40.70$43.90$42.30$45.15 06/25$33.65–$60.85$42.30--
$160.00Aug 21$38.60$41.40$40.00$43.50 06/25$29.80–$60.25$40.00--
$160.00Jan 15$44.90$47.70$46.30$48.90 06/25$37.10–$65.10$46.30--
$240.00Jul 17$0.00$2.15$1.08$0.30 07/07$0.33–$1.08$0.30--
$240.00Aug 21$0.65$2.10$1.38$1.48 07/10$1.00–$4.50$1.38--
$240.00Sep 18$1.30$2.55$1.92$2.48 07/10$1.50–$6.10$1.9221
$240.00Oct 16$2.00$3.80$2.90$7.00 07/06$1.98–$8.55$2.90--
$240.00Jan 15$5.60$8.50$7.05$11.32 07/08$5.00–$14.40$7.05--
$150.00Sep 18$48.40$51.20$49.80$56.19 05/14$39.30–$70.30$49.80--
$150.00Jan 15$53.00$55.70$54.35$54.09 06/05$44.35–$73.80$54.09--
$250.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.10$0.03--
$250.00Aug 21$0.00$1.40$0.70$0.82 07/10$0.48–$2.63$0.70158
$250.00Sep 18$0.70$1.65$1.17$1.51 07/10$0.73–$3.85$1.17--
$250.00Oct 16$1.20$2.60$1.90$5.10 05/20$1.30–$5.75$1.90--
$250.00Jan 15$3.90$6.80$5.35$12.00 07/06$3.85–$11.30$5.35--
$145.00Jul 17$51.60$54.80$53.20$53.10 06/05$41.85–$74.35$53.10--
$140.00Jan 15$61.40$64.30$62.85$72.92 07/08$52.45–$82.80$62.85--
$260.00Jul 17$0.00$0.70$0.35$0.13 06/23$0.25–$0.35$0.13--
$260.00Aug 21$0.00$2.00$1.00$1.45 07/07$0.35–$1.58$1.00--
$260.00Sep 18$0.00$1.30$0.65$1.05 07/09$0.57–$2.63$0.65--
$260.00Oct 16$0.75$3.30$2.03$2.10 07/10$0.78–$3.98$2.03--
$260.00Jan 15$2.75$5.00$3.88$8.50 07/06$2.65–$9.10$3.88--
$270.00Jul 17$0.00$2.15$1.08$2.15 06/18$0.25–$1.08$1.08--
$270.00Aug 21$0.00$2.30$1.15$1.50 07/06$0.38–$1.55$1.15--
$270.00Oct 16$0.00$2.65$1.33$3.00 07/06$0.53–$2.95$1.33--
$270.00Jan 15$1.90$3.80$2.85$3.90 05/29$2.42–$7.15$2.85--
$125.00Jan 15$75.20$77.80$76.50--$76.50–$76.50—$75.201
$280.00Jul 17$0.00$2.15$1.08$0.10 06/08$0.57–$1.08$0.10--
$280.00Sep 18$0.00$0.80$0.40$0.45 06/02$0.38–$1.90$0.40--
$280.00Jan 15$1.30$4.20$2.75$1.88 06/30$2.17–$5.35$1.88--
$290.00Jul 17$0.00$2.15$1.08$2.15 06/24$0.68–$1.08$1.08--
$290.00Aug 21$0.00$2.65$1.33$0.45 07/06$1.30–$2.50$0.45--
$290.00Jan 15$0.85$3.80$2.32$3.72 07/06$1.65–$3.95$2.32--
$105.00Jan 15$93.30$97.50$95.40$90.50 06/12$83.45–$116.00$93.30--
$300.00Jan 15$0.40$3.20$1.80$1.40 06/22$1.35–$3.20$1.40--
$310.00Jan 15$0.00$3.00$1.50$1.24 06/09$0.93–$2.53$1.24--
$320.00Jan 15$0.00$2.60$1.30$1.60 06/25$0.93–$2.15$1.30--
$330.00Jul 17$0.00$2.15$1.08$0.03 07/06$1.08–$1.08$0.03--
$330.00Jan 15$0.00$2.50$1.25$1.20 05/22$1.05–$1.80$1.20--
$380.00Jan 15$0.00$2.20$1.10$0.45 05/21$0.48–$1.40$0.45--
$390.00Jan 15$0.00$2.20$1.10$0.45 05/21$0.38–$1.38$0.45--
$400.00Jan 15$0.00$2.15$1.08$0.40 05/21$0.38–$1.30$0.40--
$410.00Jan 15$0.00$2.15$1.08$0.40 05/21$0.38–$1.35$0.40--
$420.00Jan 15$0.00$2.15$1.08$0.40 05/21$0.48–$1.30$0.40--
$430.00Jan 15$0.00$2.15$1.08$0.40 05/21$0.38–$1.30$0.40--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.30$4.30$3.80$1.41 07/09$0.33–$15.25$3.30--
$200.00Aug 21$10.20$11.70$10.95$8.57 07/10$3.83–$18.75$10.20--
$200.00Sep 18$11.80$14.00$12.90$9.18 07/08$5.45–$20.45$11.80--
$200.00Oct 16$14.10$15.80$14.95$11.90 07/10$7.90–$21.90$14.1069
$200.00Jan 15$18.20$21.00$19.60$12.42 07/06$12.15–$25.65$18.20169
$195.00Jul 17$1.15$2.00$1.58$0.90 07/10$0.15–$11.00$1.151.3K
$195.00Aug 21$8.10$9.50$8.80$6.39 07/10$3.00–$15.55$8.10884
$195.00Sep 18$9.30$11.60$10.45$5.30 07/06$4.15–$17.05$9.30--
$195.00Oct 16$10.70$13.40$12.05$15.58 06/15$6.10–$18.55$12.05--
$195.00Jan 15$15.70$18.70$17.20$16.47 05/13$10.55–$22.80$16.47--
$190.00Jul 17$0.50$1.30$0.90$0.35 07/10$0.10–$7.70$0.50130
$190.00Aug 21$6.20$7.20$6.70$4.67 07/10$2.28–$12.55$6.20218
$190.00Sep 18$7.20$9.50$8.35$6.38 07/10$3.13–$14.20$7.20--
$190.00Oct 16$8.60$11.20$9.90$15.90 06/01$4.60–$15.80$9.90--
$190.00Jan 15$13.10$16.20$14.65$9.64 07/06$9.10–$19.80$13.10--
$210.00Jul 17$10.50$12.80$11.65$6.70 07/10$1.15–$24.15$10.50--
$210.00Aug 21$16.30$17.80$17.05$13.50 07/10$6.80–$26.55$16.30--
$210.00Sep 18$17.50$19.80$18.65$9.25 07/06$8.65–$27.70$17.50--
$210.00Oct 16$18.80$21.80$20.30$15.90 07/09$10.45–$28.60$18.80--
$210.00Jan 15$23.50$26.30$24.90$19.90 07/09$15.70–$32.20$23.50--
$185.00Jul 17$0.00$0.45$0.23$0.08 07/07$0.13–$5.25$0.08--
$185.00Aug 21$4.60$5.80$5.20$3.39 07/08$1.73–$10.00$4.60--
$185.00Sep 18$5.60$7.70$6.65$7.10 06/30$2.63–$11.40$6.65--
$185.00Oct 16$6.90$9.40$8.15$4.00 07/06$3.50–$13.30$6.90--
$185.00Jan 15$11.60$14.20$12.90$10.20 07/02$7.80–$17.35$11.60--
$180.00Jul 17$0.00$0.45$0.23$0.10 07/10$0.10–$3.45$0.10--
$180.00Aug 21$3.30$4.00$3.65$2.50 07/10$1.30–$7.95$3.30195
$180.00Sep 18$4.20$6.20$5.20$3.02 07/09$1.93–$9.20$4.20--
$180.00Oct 16$5.40$7.70$6.55$2.98 07/06$2.85–$10.80$5.40--
$180.00Jan 15$9.40$12.40$10.90$6.70 07/06$6.60–$15.15$9.40--
$220.00Jul 17$21.00$23.10$22.05$11.75 07/08$4.40–$33.95$21.00--
$220.00Aug 21$23.40$25.30$24.35$17.50 07/09$11.55–$35.10$23.40--
$220.00Sep 18$24.50$26.90$25.70$18.80 07/09$12.95–$35.85$24.50--
$220.00Oct 16$25.60$28.20$26.90$15.70 07/07$14.95–$36.25$25.60--
$220.00Jan 15$29.70$32.70$31.20$21.14 07/06$20.10–$39.45$29.70--
$175.00Jul 17$0.00$0.20$0.10$0.11 07/06$0.05–$2.25$0.10--
$175.00Aug 21$2.10$3.20$2.65$1.70 07/10$1.18–$6.10$2.1022
$175.00Sep 18$3.30$4.90$4.10$2.89 07/10$1.38–$7.50$3.30--
$175.00Oct 16$4.20$6.30$5.25$10.31 06/01$2.63–$9.25$5.25--
$175.00Jan 15$8.10$10.80$9.45$7.55 07/08$5.55–$13.10$8.10--
$170.00Jul 17$0.00$2.30$1.15$0.22 07/06$0.30–$1.45$0.22--
$170.00Aug 21$1.45$2.50$1.98$1.61 07/10$0.90–$4.70$1.6120
$170.00Sep 18$2.40$3.90$3.15$2.10 07/08$1.25–$5.95$2.40--
$170.00Oct 16$3.30$5.20$4.25$3.25 07/10$2.22–$7.45$3.3032
$170.00Jan 15$6.50$9.40$7.95$6.60 07/08$5.05–$11.00$6.60--
$230.00Jul 17$31.00$33.20$32.10$27.10 07/10$11.65–$43.75$31.00--
$230.00Aug 21$31.60$34.20$32.90$18.30 07/07$17.05–$44.30$31.603
$230.00Jan 15$36.20$39.70$37.95$29.90 05/20$25.60–$47.35$36.20--
$165.00Jul 17$0.00$2.25$1.13$0.50 07/02$0.15–$1.20$0.50--
$165.00Aug 21$1.00$1.95$1.48$0.48 07/07$0.50–$3.58$1.00--
$165.00Sep 18$1.75$3.00$2.38$1.75 07/10$0.95–$4.60$1.75--
$165.00Jan 15$5.40$8.00$6.70$8.29 06/23$4.13–$9.80$6.70--
$160.00Jul 17$0.00$2.20$1.10$1.04 06/29$0.33–$1.30$1.04--
$160.00Aug 21$0.70$2.50$1.60$0.61 07/10$0.75–$2.50$0.70--
$160.00Sep 18$1.25$2.30$1.78$2.29 06/30$0.75–$3.65$1.78--
$160.00Jan 15$4.00$6.90$5.45$5.50 06/26$3.60–$7.85$5.45--
$240.00Jul 17$40.30$43.20$41.75$33.67 07/09$21.30–$53.50$40.30--
$240.00Oct 16$42.20$45.40$43.80$45.20 06/15$27.40–$53.90$43.80--
$240.00Jan 15$44.40$47.30$45.85$47.60 06/15$31.70–$56.10$45.85--
$155.00Jul 17$0.00$2.15$1.08$0.55 06/01$0.38–$1.15$0.55--
$155.00Sep 18$0.90$3.30$2.10$1.35 06/25$1.02–$2.80$1.35--
$150.00Jul 17$0.00$2.15$1.08$1.13 06/02$0.38–$1.13$1.08--
$150.00Aug 21$0.20$0.95$0.57$1.34 05/29$0.48–$2.25$0.57--
$150.00Sep 18$0.00$2.90$1.45$0.80 07/02$0.57–$2.28$0.80--
$150.00Oct 16$0.70$2.25$1.48$3.60 06/01$0.83–$2.90$1.48--
$150.00Jan 15$2.10$5.70$3.90$2.98 07/10$2.48–$5.50$2.98--
$250.00Jul 17$50.70$53.20$51.95$47.07 07/10$30.55–$63.75$50.70--
$250.00Jan 15$52.90$55.40$54.15$65.40 06/03$38.75–$64.90$54.15--
$145.00Jul 17$0.00$2.15$1.08$0.30 06/04$0.38–$1.10$0.30--
$145.00Aug 21$0.00$0.80$0.40$0.80 05/29$0.38–$1.78$0.40--
$145.00Sep 18$0.00$1.25$0.63$0.70 06/25$0.63–$2.13$0.63--
$145.00Jan 15$2.25$4.90$3.58$2.57 07/10$2.15–$4.50$2.57--
$140.00Sep 18$0.00$2.65$1.33$0.92 06/17$0.38–$1.80$0.92--
$140.00Oct 16$0.00$3.10$1.55$1.97 06/08$0.63–$1.95$1.55--
$140.00Jan 15$1.00$4.00$2.50$2.10 07/01$1.55–$3.75$2.1022
$135.00Aug 21$0.00$0.60$0.30$0.75 06/04$0.30–$1.40$0.30--
$135.00Sep 18$0.00$2.50$1.25$0.62 06/17$0.38–$1.58$0.62--
$135.00Jan 15$0.55$3.70$2.13$1.25 07/06$1.48–$3.48$1.259
$130.00Aug 21$0.00$2.30$1.15$0.65 06/04$0.38–$1.33$0.65--
$130.00Oct 16$0.00$1.15$0.57$1.45 06/08$0.45–$1.58$0.57--
$130.00Jan 15$0.15$3.50$1.83$2.80 06/01$1.50–$2.75$1.83--
$125.00Oct 16$0.00$2.50$1.25$0.80 06/01$0.38–$1.43$0.80--
$125.00Jan 15$0.00$3.30$1.65$1.00 07/08$1.00–$2.15$1.00--
$120.00Jan 15$0.35$1.70$1.02$1.32 06/16$0.60–$1.20$1.0214
$115.00Jan 15$0.05$3.00$1.53$1.45 06/02$0.85–$1.63$1.45--
$110.00Jan 15$0.00$2.85$1.43$0.85 06/01$0.55–$1.50$0.85--
$105.00Jan 15$0.00$2.10$1.05$0.60 06/24$0.68–$1.38$0.60--
$380.00Oct 16$179.90$183.80$181.85$174.00 07/09$160.40–$193.50$179.90--

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 520
Total Puts 1,532
Put/Call Ratio 2.95
Net Difference -1,012

Prior's Put/Call Breakdown

Total Calls 2,217
Total Puts 3,731
Put/Call Ratio 1.68
Net Difference -1,514

Prior 7-Day Put/Call Summary

Total Calls 3,719
Total Puts 8,007
Average Put/Call Ratio 2.54
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