Tour v334
RMD
RESMED INC
$193.01 -2.77%
$195.00 (+1.03%)🌙
as of 07/14 07:22 PM
(7/13 18:58) ◀
|
Tuesday, July 14, 2026 (7:22pm)
January 2026
|
▶ (7/15 19:04)
◀ 7/14 19:22 ▶

Option Volume

Detail
ℹ
Current (07/14) 3,838
Calls: 106 (3%)
Puts: 3,732 (97%)
Prior (07/13) 2,052
Calls: 520 (25%)
Puts: 1,532 (75%)
Current vs Prior +87.04%
Calls: -79.62% (Calls)
Puts: +143.60% (Puts)
Prior 7-Day Total 13,642
Calls: 4,215 (31%)
Puts: 9,427 (69%)
Prior 7-Day Average 1,948
Calls: 602 (31%)
Puts: 1,346 (69%)
Current vs Prior 7-Day Avg +96.94%
Calls: -82.40%
Puts: +177.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.96M
Calls: $57.2K (2%)
Puts: $2.90M (98%)
Prior (07/13) $806.8K
Calls: $389.3K (48%)
Puts: $417.5K (52%)
Current vs Prior +266.52%
Calls: -85.30%
Puts: +594.54%
Prior 7-Day Total $6.87M
Calls: $2.53M (37%)
Puts: $4.34M (63%)
Prior 7-Day Average $981.1K
Calls: $361.0K (37%)
Puts: $620.2K (63%)
Current vs Prior 7-Day Avg +201.39%
Calls: -84.14%
Puts: +367.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 35.21
Prior (07/13) 2.95
Current vs Prior +1095.03%
Prior 7-Day Average 2.29
Current vs Prior 7-Day Avg +1436.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 7,519
Calls: 1,951 (26%)
Puts: 5,568 (74%)
Prior (07/13) 5,004
Calls: 1,904 (38%)
Puts: 3,100 (62%)
Current vs Prior +50.26%
Prior 7-Day Total 34,412
Calls: 9,900 (29%)
Puts: 24,512 (71%)
Prior 7-Day Average 4,916
Calls: 1,414 (29%)
Puts: 3,501 (71%)
Current vs Prior 7-Day Avg +52.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.98% | 11.63%3.98% | 11.63%
Prior 4.63% | 11.74%4.63% | 11.74%
Current vs Prior -14.15% | -0.91%-14.15% | -0.91%
Prior 7-Day Avg 6.65% | 13.02%6.48% | 12.96%
Current vs 7-Day Avg -40.16% | -10.68%-38.61% | -10.27%
Prior 7-Day Eod 4.63% | 11.74%4.63% | 11.74%
Current vs 7-Day Eod -14.15% | -0.91%-14.15% | -0.91%
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

Strong bearish conviction with 98% of dollar volume in puts ($2.90M) vs calls ($57.2K). Massive premium surge with dollar volume up 267% vs prior. Dollar volume significantly above 7-day average (201% higher). Above-average activity with volume up 87% vs prior.

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 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 2 of results (avg 8.4%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 216.006.50$6.258.0%10.3531
$200.00Aug 2113.0014.20$13.608.8%20.59--

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 0.72, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2114.1015.90$15.0012.0%160.654
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 176.108.90$7.5037.3%2.4K1.002.3K
$210.00Jul 1715.2017.60$16.4014.6%51.00247
$210.00Aug 2119.6022.10$20.8512.0%210.72--
$200.00Aug 2113.0014.20$13.608.8%20.59--
$195.00Jul 172.453.70$3.0840.6%3800.582.1K

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.9K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2114.1015.90$15.0012.0%160.654
$220.00Aug 211.802.60$2.2036.4%150.171.0K
$210.00Jul 170.000.15$0.08187.5%130.03261
$210.00Aug 213.304.60$3.9532.9%90.27163
$200.00Jul 170.000.75$0.38197.4%80.1449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 176.108.90$7.5037.3%2.4K1.002.3K
$195.00Jul 172.453.70$3.0840.6%3800.582.1K
$210.00Aug 2119.6022.10$20.8512.0%210.72--
$180.00Aug 214.405.20$4.8016.7%160.28197
$190.00Aug 217.109.00$8.0523.6%120.43229

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 47.8%, max 175.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 21113.0%41.0%175.7%181.0K
$210.00Jul 17Aug 2144.8%40.6%10.5%22424
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 2147.4%37.5%26.6%18229
$185.00Jul 17Aug 2145.3%39.2%15.7%6116
$210.00Jul 17Aug 2144.8%40.6%10.5%26247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 32.33, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$0.30$9.70$0.3032.33$200.30
$210.00$220.00Aug 21$1.75$8.25$1.754.71$211.75
$200.00$210.00Aug 21$3.05$6.95$3.052.28$203.05
$195.00$200.00Jul 17$1.82$3.18$1.821.75$196.82
$195.00$200.00Aug 21$1.90$3.10$1.901.63$196.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.38$4.62$0.3812.16$164.62
$170.00$165.00Aug 21$0.84$4.16$0.844.95$169.16
$175.00$170.00Aug 21$1.13$3.87$1.133.42$173.87
$190.00$185.00Jul 17$1.18$3.82$1.183.24$188.82
$180.00$175.00Aug 21$1.20$3.80$1.203.17$178.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.09, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$195.00Aug 21$6.10$6.10$3.901.56$191.10
$195.00$200.00Aug 21$1.90$1.90$3.100.61$196.90
$195.00$200.00Jul 17$1.82$1.82$3.180.57$196.82
$200.00$210.00Aug 21$3.05$3.05$6.950.44$203.05
$210.00$220.00Aug 21$1.75$1.75$8.250.21$211.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Jul 17$8.90$8.90$1.108.09$201.10
$200.00$195.00Jul 17$4.42$4.42$0.587.62$195.58
$210.00$200.00Aug 21$7.25$7.25$2.752.64$202.75
$200.00$195.00Aug 21$2.85$2.85$2.151.33$197.15
$195.00$190.00Aug 21$2.70$2.70$2.301.17$192.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.42, cheapest $1.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$1.12113.0%41.0%
$210.00Jul 17Aug 21$3.8744.8%40.6%
$200.00Jul 17Aug 21$6.6230.7%41.1%
$195.00Jul 17Aug 21$6.7038.1%40.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$4.4544.8%40.6%
$185.00Jul 17Aug 21$5.8045.3%39.2%
$200.00Jul 17Aug 21$6.1030.7%41.1%
$190.00Jul 17Aug 21$6.4247.4%37.5%
$195.00Jul 17Aug 21$7.6738.1%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.74% of stock, avg 8.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$2.20$3.08$5.28$189.72$200.282.74%
$200.00Jul 17$0.38$7.50$7.88$192.12$207.884.08%
$210.00Jul 17$0.08$16.40$16.48$193.52$226.488.54%
$195.00Aug 21$8.90$10.75$19.65$175.35$214.6510.18%
$200.00Aug 21$7.00$13.60$20.60$179.40$220.6010.67%
$185.00Aug 21$15.00$6.25$21.25$163.75$206.2511.01%
$210.00Aug 21$3.95$20.85$24.80$185.20$234.8012.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.43% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Jul 17$0.38$0.45$0.83$184.17$200.83
$220.00$185.00Jul 17$1.08$0.45$1.53$183.47$221.53
$230.00$185.00Jul 17$1.08$0.45$1.53$183.47$231.53
$200.00$190.00Jul 17$0.38$1.63$2.01$187.99$202.01
$195.00$185.00Jul 17$2.20$0.45$2.65$182.35$197.65
$220.00$190.00Jul 17$1.08$1.63$2.71$187.29$222.71
$230.00$190.00Jul 17$1.08$1.63$2.71$187.29$232.71
$195.00$190.00Jul 17$2.20$1.63$3.83$186.17$198.83
$220.00$170.00Aug 21$2.20$2.47$4.67$165.33$224.67
$220.00$175.00Aug 21$2.20$3.60$5.80$169.20$225.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 2.85, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$3.70$1.302.85$186.30$198.70
175/180185/195Aug 21$7.30$2.702.70$172.70$192.30
170/175185/195Aug 21$7.23$2.772.61$167.77$192.23
165/170185/195Aug 21$6.94$3.062.27$163.06$191.94
180/185195/200Aug 21$3.35$1.652.03$181.65$198.35
160/165185/195Aug 21$6.48$3.521.84$158.52$191.48
175/180195/200Aug 21$3.10$1.901.63$176.90$198.10
170/175195/200Aug 21$3.03$1.971.54$171.97$198.03
185/190195/200Jul 17$3.00$2.001.50$187.00$198.00
190/195200/210Aug 21$5.75$4.251.35$189.25$205.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 70.43, cheapest $0.07)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.30$8.706.69
$200.00$210.00$220.00Aug 21$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.07$4.9370.43
$190.00$195.00$200.00Aug 21$0.15$4.8532.33
$175.00$180.00$185.00Aug 21$0.25$4.7519.00
$185.00$190.00$195.00Jul 17$0.27$4.7317.52
$165.00$170.00$175.00Aug 21$0.29$4.7116.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.45, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.45$9.55
$200.00$210.001:2Aug 21-$0.90$9.10
$220.00$230.001:2Jul 17-$1.08$8.92
$210.00$220.001:2Jul 17-$2.08$7.92
$185.00$195.001:2Aug 21-$2.80$7.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Jul 17-$0.18$4.82
$170.00$165.001:2Aug 21-$0.79$4.21
$165.00$160.001:2Aug 21-$0.87$4.13
$175.00$170.001:2Aug 21-$1.34$3.66
$210.00$200.001:2Aug 21-$6.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.09%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$7.900.481.0%4.09%5.12%2--
$200.00Aug 21$6.100.413.6%3.16%6.78%221
$210.00Aug 21$3.300.278.8%1.71%10.51%9163
$220.00Aug 21$1.800.1714.0%0.93%14.92%151.0K
$195.00Jul 17$0.700.451.0%0.36%1.39%434

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. 172 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 $140.00 01-15 call last traded $72.92 on 07/08 (now $56.10/$59.70) — try a limit near $57.90. Also watch the $210.00 01-15 call last traded $21.00 on 07/08 (now $13.10/$14.70) — try a limit near $13.90; the $185.00 08-21 call last traded $18.00 on 06/04 (now $14.10/$15.90) — try a limit near $15.00. Most tradeable put: the $185.00 08-21 put last traded $3.39 on 07/08 (now $6.00/$6.50) — try a limit near $6.00.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$0.70$3.70$2.20$21.23 07/06$2.20–$24.70$2.2034
$195.00Aug 21$7.90$9.90$8.90$14.90 06/25$7.55–$28.35$8.90--
$195.00Sep 18$10.40$12.10$11.25$9.35 06/17$9.35–$30.10$10.401
$195.00Oct 16$12.30$15.00$13.65$20.00 06/29$11.50–$32.05$13.65--
$195.00Jan 15$18.40$21.10$19.75$24.40 06/05$17.05–$37.80$19.75--
$190.00Jul 17$3.10$6.10$4.60$18.80 07/02$4.60–$29.60$4.60--
$190.00Aug 21$11.00$12.40$11.70$14.00 06/30$9.55–$32.30$11.70--
$190.00Oct 16$15.60$17.90$16.75$15.41 06/01$13.85–$35.80$15.60--
$190.00Jan 15$21.30$24.00$22.65$27.10 06/25$19.05–$41.35$22.65--
$200.00Jul 17$0.00$0.75$0.38$9.73 07/08$0.38–$20.05$0.3849
$200.00Aug 21$6.10$7.90$7.00$13.43 07/10$6.05–$24.30$7.0021
$200.00Sep 18$8.10$9.90$9.00$15.00 07/10$7.60–$26.40$9.00--
$200.00Oct 16$10.30$12.80$11.55$11.87 06/01$9.55–$28.40$11.55--
$200.00Jan 15$16.30$18.90$17.60$24.30 07/10$14.90–$34.60$17.60--
$185.00Jul 17$7.40$9.90$8.65$30.15 07/06$7.30–$34.55$8.65--
$185.00Aug 21$14.10$15.90$15.00$18.00 06/04$11.90–$37.00$15.004
$185.00Jan 15$24.10$26.40$25.25$28.80 06/05$21.70–$45.10$25.25--
$180.00Jul 17$12.40$15.20$13.80$29.06 07/02$10.65–$39.55$13.80--
$180.00Sep 18$19.00$21.80$20.40$22.50 06/04$16.65–$42.10$20.40--
$180.00Oct 16$21.10$24.00$22.55$21.20 06/01$19.15–$44.05$21.20--
$180.00Jan 15$27.00$29.70$28.35$40.50 05/21$24.35–$48.65$28.35--
$210.00Jul 17$0.00$0.15$0.08$1.31 07/10$0.08–$10.95$0.08261
$210.00Aug 21$3.30$4.60$3.95$9.69 07/08$3.50–$17.50$3.95163
$210.00Sep 18$4.90$6.40$5.65$11.00 07/10$4.95–$19.45$5.65--
$210.00Oct 16$6.60$9.00$7.80$15.59 07/08$6.45–$21.85$7.80--
$210.00Jan 15$13.10$14.70$13.90$21.00 07/08$11.50–$28.20$13.9052
$170.00Aug 21$24.60$27.90$26.25$32.78 06/29$21.55–$50.70$26.25--
$170.00Oct 16$28.00$31.20$29.60$29.00 06/01$25.25–$52.55$29.00--
$170.00Jan 15$33.00$36.60$34.80$31.65 06/03$30.25–$56.65$33.00--
$220.00Jul 17$0.00$2.15$1.08$0.25 07/10$0.08–$4.35$0.25--
$220.00Aug 21$1.80$2.60$2.20$4.82 07/10$2.20–$11.70$2.201.0K
$220.00Sep 18$2.95$3.90$3.43$6.85 07/10$3.28–$13.60$3.43--
$220.00Oct 16$4.20$6.70$5.45$8.50 07/10$4.45–$16.10$5.45--
$220.00Jan 15$9.00$12.30$10.65$24.30 07/06$9.15–$23.35$10.65--
$165.00Sep 18$30.40$33.40$31.90$40.42 06/25$27.30–$55.90$31.90--
$165.00Jan 15$37.00$39.60$38.30$45.15 06/25$33.65–$60.85$38.30--
$160.00Aug 21$33.40$36.50$34.95$43.50 06/25$29.80–$60.25$34.95--
$160.00Jan 15$40.10$43.80$41.95$48.90 06/25$37.10–$65.10$41.95--
$230.00Jul 17$0.00$2.15$1.08$1.12 07/07$0.05–$1.20$1.08184
$230.00Aug 21$0.30$2.55$1.42$3.57 07/08$1.40–$7.80$1.42--
$230.00Sep 18$0.95$2.80$1.88$4.62 07/10$1.88–$9.50$1.88--
$230.00Oct 16$1.95$4.70$3.33$9.57 07/06$2.90–$11.95$3.33--
$230.00Jan 15$6.40$9.80$8.10$17.50 07/06$7.05–$18.60$8.10--
$150.00Sep 18$43.30$46.50$44.90$56.19 05/14$39.30–$70.30$44.90--
$150.00Jan 15$48.10$51.10$49.60$54.09 06/05$44.35–$73.80$49.60--
$240.00Jul 17$0.00$2.15$1.08$0.30 07/07$0.33–$1.08$0.30--
$240.00Aug 21$0.25$1.85$1.05$1.48 07/10$1.00–$4.50$1.05--
$240.00Sep 18$0.45$1.65$1.05$2.48 07/10$1.05–$6.10$1.05--
$240.00Oct 16$0.90$2.95$1.93$7.00 07/06$1.93–$8.55$1.93--
$240.00Jan 15$4.30$7.40$5.85$11.32 07/08$5.00–$14.40$5.85--
$145.00Jul 17$47.20$49.80$48.50$53.10 06/05$41.85–$74.35$48.50--
$140.00Jan 15$56.10$59.70$57.90$72.92 07/08$52.45–$82.80$57.902
$250.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.03–$1.10$0.05--
$250.00Aug 21$0.05$0.85$0.45$0.82 07/10$0.45–$2.63$0.45153
$250.00Sep 18$0.10$1.85$0.98$1.51 07/10$0.73–$3.85$0.98--
$250.00Oct 16$0.70$2.25$1.48$5.10 05/20$1.30–$5.75$1.48--
$250.00Jan 15$3.00$5.00$4.00$12.00 07/06$3.85–$11.30$4.00--
$260.00Jul 17$0.00$0.30$0.15$0.13 06/23$0.15–$0.35$0.13--
$260.00Aug 21$0.00$2.30$1.15$1.45 07/07$0.35–$1.58$1.1510
$260.00Sep 18$0.20$2.55$1.38$1.05 07/09$0.57–$2.63$1.05--
$260.00Oct 16$0.35$1.35$0.85$2.10 07/10$0.78–$3.98$0.85--
$260.00Jan 15$2.00$4.70$3.35$8.50 07/06$2.65–$9.10$3.35--
$270.00Jul 17$0.00$2.15$1.08$2.15 06/18$0.25–$1.08$1.08--
$270.00Aug 21$0.00$2.25$1.13$1.50 07/06$0.38–$1.55$1.13--
$270.00Oct 16$0.05$2.20$1.13$3.00 07/06$0.53–$2.95$1.13--
$270.00Jan 15$1.15$3.20$2.17$3.90 05/29$2.17–$7.15$2.17--
$280.00Jul 17$0.00$2.15$1.08$0.10 06/08$0.57–$1.08$0.10--
$280.00Sep 18$0.00$2.25$1.13$0.45 06/02$0.38–$1.90$0.45--
$280.00Jan 15$0.70$3.70$2.20$1.88 06/30$2.17–$5.35$1.88--
$105.00Jan 15$87.90$91.80$89.85$90.50 06/12$83.45–$116.00$89.85--
$290.00Jul 17$0.00$2.15$1.08$2.15 06/24$0.68–$1.08$1.08--
$290.00Aug 21$0.00$3.50$1.75$0.45 07/06$1.30–$2.50$0.45--
$290.00Jan 15$0.25$3.30$1.78$3.72 07/06$1.65–$3.95$1.78--
$300.00Jan 15$0.00$2.95$1.48$1.40 06/22$1.35–$3.20$1.40--
$310.00Jan 15$0.00$2.70$1.35$1.24 06/09$0.93–$2.53$1.24--
$320.00Jan 15$0.00$2.55$1.27$1.60 06/25$0.93–$2.15$1.27--
$330.00Jul 17$0.00$2.15$1.08$0.03 07/06$1.08–$1.08$0.0312
$330.00Jan 15$0.00$2.45$1.23$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$1.95$0.98$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
$195.00Jul 17$2.45$3.70$3.08$0.90 07/10$0.15–$11.00$2.452.1K
$195.00Aug 21$9.90$11.60$10.75$6.39 07/10$3.00–$15.55$9.90--
$195.00Sep 18$11.90$13.00$12.45$5.30 07/06$4.15–$17.05$11.9010
$195.00Oct 16$13.20$15.40$14.30$15.58 06/15$6.10–$18.55$14.308
$195.00Jan 15$18.30$21.00$19.65$16.47 05/13$10.55–$22.80$18.3082
$190.00Jul 17$0.05$3.20$1.63$0.35 07/10$0.10–$7.70$0.35--
$190.00Aug 21$7.10$9.00$8.05$4.67 07/10$2.28–$12.55$7.10229
$190.00Sep 18$8.80$10.70$9.75$6.38 07/10$3.13–$14.20$8.8029
$190.00Oct 16$10.60$13.30$11.95$15.90 06/01$4.60–$15.80$11.95--
$190.00Jan 15$15.90$18.20$17.05$9.64 07/06$9.10–$19.80$15.9024
$200.00Jul 17$6.10$8.90$7.50$1.41 07/09$0.33–$15.25$6.102.3K
$200.00Aug 21$13.00$14.20$13.60$8.57 07/10$3.83–$18.75$13.00--
$200.00Sep 18$14.10$15.80$14.95$9.18 07/08$5.45–$20.45$14.10--
$200.00Oct 16$15.70$17.30$16.50$11.90 07/10$7.90–$21.90$15.70--
$200.00Jan 15$20.70$23.90$22.30$12.42 07/06$12.15–$25.65$20.70--
$185.00Jul 17$0.20$0.70$0.45$0.08 07/07$0.13–$5.25$0.2085
$185.00Aug 21$6.00$6.50$6.25$3.39 07/08$1.73–$10.00$6.0031
$185.00Sep 18$7.70$8.60$8.15$7.10 06/30$2.63–$11.40$7.703
$185.00Oct 16$8.90$10.90$9.90$4.00 07/06$3.50–$13.30$8.90163
$185.00Jan 15$13.50$15.90$14.70$10.20 07/02$7.80–$17.35$13.5022
$180.00Jul 17$0.10$2.30$1.20$0.10 07/10$0.10–$3.45$0.10--
$180.00Aug 21$4.40$5.20$4.80$2.50 07/10$1.30–$7.95$4.40197
$180.00Sep 18$5.10$6.60$5.85$3.02 07/09$1.93–$9.20$5.10--
$180.00Oct 16$7.60$9.00$8.30$2.98 07/06$2.85–$10.80$7.60--
$180.00Jan 15$11.40$13.90$12.65$6.70 07/06$6.60–$15.15$11.40--
$210.00Jul 17$15.20$17.60$16.40$6.70 07/10$1.15–$24.15$15.20247
$210.00Aug 21$19.60$22.10$20.85$13.50 07/10$6.80–$26.55$19.60--
$210.00Sep 18$20.80$23.40$22.10$9.25 07/06$8.65–$27.70$20.80--
$210.00Oct 16$22.10$24.60$23.35$15.90 07/09$10.45–$28.60$22.10--
$210.00Jan 15$26.50$29.00$27.75$19.90 07/09$15.70–$32.20$26.50--
$175.00Jul 17$0.00$0.10$0.05$0.11 07/06$0.05–$2.25$0.05--
$175.00Aug 21$3.20$4.00$3.60$1.70 07/10$1.18–$6.10$3.20--
$175.00Sep 18$4.30$5.40$4.85$2.89 07/10$1.38–$7.50$4.30--
$175.00Oct 16$4.60$7.40$6.00$10.31 06/01$2.63–$9.25$6.00--
$175.00Jan 15$9.40$12.00$10.70$7.55 07/08$5.55–$13.10$9.40--
$170.00Jul 17$0.00$2.15$1.08$0.22 07/06$0.30–$1.45$0.22--
$170.00Aug 21$2.15$2.80$2.47$1.61 07/10$0.90–$4.70$2.15--
$170.00Sep 18$3.20$4.20$3.70$2.10 07/08$1.25–$5.95$3.20--
$170.00Oct 16$4.20$5.90$5.05$3.25 07/10$2.22–$7.45$4.20--
$170.00Jan 15$7.90$10.30$9.10$6.60 07/08$5.05–$11.00$7.90--
$220.00Jul 17$25.10$28.10$26.60$11.75 07/08$4.40–$33.95$25.10--
$220.00Aug 21$27.20$30.20$28.70$17.50 07/09$11.55–$35.10$27.20--
$220.00Sep 18$28.30$31.10$29.70$18.80 07/09$12.95–$35.85$28.30--
$220.00Oct 16$29.20$32.20$30.70$15.70 07/07$14.95–$36.25$29.20--
$220.00Jan 15$32.90$35.90$34.40$21.14 07/06$20.10–$39.45$32.90--
$165.00Jul 17$0.00$2.15$1.08$0.50 07/02$0.15–$1.20$0.50--
$165.00Aug 21$1.35$1.90$1.63$0.48 07/07$0.50–$3.58$1.357
$165.00Sep 18$2.20$3.70$2.95$1.75 07/10$0.95–$4.60$2.20--
$165.00Jan 15$6.50$8.80$7.65$8.29 06/23$4.13–$9.80$7.65--
$160.00Jul 17$0.00$0.95$0.48$1.04 06/29$0.38–$1.30$0.48--
$160.00Aug 21$0.45$2.05$1.25$0.61 07/10$0.75–$2.50$0.61--
$160.00Sep 18$1.05$3.30$2.17$2.29 06/30$0.75–$3.65$2.17--
$160.00Jan 15$5.30$7.40$6.35$5.50 06/26$3.60–$7.85$5.50--
$230.00Jul 17$35.20$38.10$36.65$27.10 07/10$11.65–$43.75$35.20--
$230.00Aug 21$35.90$39.30$37.60$18.30 07/07$17.05–$44.30$35.90--
$230.00Jan 15$40.50$43.30$41.90$29.90 05/20$25.60–$47.35$40.50--
$155.00Jul 17$0.00$1.35$0.68$0.55 06/01$0.38–$1.15$0.55--
$155.00Sep 18$0.75$2.30$1.53$1.35 06/25$1.02–$2.80$1.351
$150.00Jul 17$0.00$2.15$1.08$1.13 06/02$0.38–$1.10$1.08--
$150.00Aug 21$0.25$1.55$0.90$1.34 05/29$0.48–$2.25$0.90--
$150.00Sep 18$0.70$1.80$1.25$0.80 07/02$0.57–$2.28$0.80--
$150.00Oct 16$1.20$2.35$1.78$3.60 06/01$0.83–$2.90$1.78--
$150.00Jan 15$3.20$5.20$4.20$2.98 07/10$2.48–$5.50$3.2017
$240.00Jul 17$45.20$47.90$46.55$33.67 07/09$21.30–$53.50$45.20--
$240.00Oct 16$46.30$49.60$47.95$45.20 06/15$27.40–$53.90$46.30--
$240.00Jan 15$48.50$51.90$50.20$47.60 06/15$31.70–$56.10$48.50--
$145.00Jul 17$0.00$2.15$1.08$0.30 06/04$0.38–$1.10$0.30--
$145.00Aug 21$0.00$0.95$0.48$0.80 05/29$0.38–$1.78$0.48--
$145.00Sep 18$0.15$1.40$0.77$0.70 06/25$0.63–$2.13$0.70--
$145.00Jan 15$1.95$5.20$3.58$2.57 07/10$2.15–$4.50$2.57--
$140.00Sep 18$0.00$1.15$0.57$0.92 06/17$0.38–$1.80$0.57--
$140.00Oct 16$0.35$1.50$0.93$1.97 06/08$0.63–$1.95$0.93--
$140.00Jan 15$2.15$4.40$3.28$2.10 07/01$1.55–$3.75$2.15--
$250.00Jul 17$55.10$57.90$56.50$47.07 07/10$30.55–$63.75$55.10--
$250.00Jan 15$57.20$60.20$58.70$65.40 06/03$38.75–$64.90$58.70--
$135.00Aug 21$0.00$0.65$0.33$0.75 06/04$0.30–$1.40$0.33--
$135.00Sep 18$0.00$0.80$0.40$0.62 06/17$0.38–$1.58$0.40--
$135.00Jan 15$0.90$3.90$2.40$1.25 07/06$1.48–$3.48$1.25--
$130.00Aug 21$0.00$2.20$1.10$0.65 06/04$0.38–$1.30$0.65--
$130.00Oct 16$0.05$2.65$1.35$1.45 06/08$0.45–$1.58$1.35--
$130.00Jan 15$0.45$3.60$2.03$2.80 06/01$1.50–$2.75$2.03--
$125.00Oct 16$0.00$0.95$0.48$0.80 06/01$0.38–$1.43$0.48--
$125.00Jan 15$0.15$3.40$1.78$1.00 07/08$1.00–$2.15$1.00--
$120.00Jan 15$0.55$1.70$1.13$1.32 06/16$0.60–$1.20$1.13--
$115.00Jan 15$0.10$1.65$0.88$1.45 06/02$0.85–$1.63$0.88--
$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$184.80$188.50$186.65$174.00 07/09$160.40–$193.50$184.80--

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 106
Total Puts 3,732
Put/Call Ratio 35.21
Net Difference -3,626

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,215
Total Puts 9,427
Average Put/Call Ratio 2.29
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