Tour v340
RMD
RESMED INC
$198.57 +2.88%
$194.70 (-1.95%)🌙
as of 07/15 07:04 PM
(7/14 19:22) ◀
|
Wednesday, July 15, 2026 (7:04pm)
January 2026
|
▶ (7/16 18:57)
◀ 7/15 19:04 ▶

Option Volume

Detail
ℹ
Current (07/15) 2,145
Calls: 164 (8%)
Puts: 1,981 (92%)
Prior (07/14) 3,838
Calls: 106 (3%)
Puts: 3,732 (97%)
Current vs Prior -44.11%
Calls: +54.72% (Calls)
Puts: -46.92% (Puts)
Prior 7-Day Total 17,176
Calls: 4,192 (24%)
Puts: 12,984 (76%)
Prior 7-Day Average 2,453
Calls: 598 (24%)
Puts: 1,854 (76%)
Current vs Prior 7-Day Avg -12.58%
Calls: -72.61%
Puts: +6.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $2.03M
Calls: $97.2K (5%)
Puts: $1.93M (95%)
Prior (07/14) $2.96M
Calls: $57.2K (2%)
Puts: $2.90M (98%)
Current vs Prior -31.40%
Calls: +69.80%
Puts: -33.40%
Prior 7-Day Total $9.64M
Calls: $2.47M (26%)
Puts: $7.17M (74%)
Prior 7-Day Average $1.38M
Calls: $353.2K (26%)
Puts: $1.02M (74%)
Current vs Prior 7-Day Avg +47.31%
Calls: -72.48%
Puts: +88.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 12.08
Prior (07/14) 35.21
Current vs Prior -65.69%
Prior 7-Day Average 2.81
Current vs Prior 7-Day Avg +329.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 8,899
Calls: 119 (1%)
Puts: 8,780 (99%)
Prior (07/14) 7,519
Calls: 1,951 (26%)
Puts: 5,568 (74%)
Current vs Prior +18.35%
Prior 7-Day Total 35,832
Calls: 10,788 (30%)
Puts: 25,044 (70%)
Prior 7-Day Average 5,118
Calls: 1,541 (30%)
Puts: 3,577 (70%)
Current vs Prior 7-Day Avg +73.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.66% | 11.33%4.66% | 11.33%
Prior 3.98% | 11.63%3.98% | 11.63%
Current vs Prior +17.07% | -2.58%+17.07% | -2.58%
Prior 7-Day Avg 6.12% | 12.77%6.12% | 12.77%
Current vs 7-Day Avg -23.94% | -11.29%-23.94% | -11.29%
Prior 7-Day Eod 3.98% | 11.63%3.98% | 11.63%
Current vs 7-Day Eod +17.07% | -2.58%+17.07% | -2.58%
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 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 95% of dollar volume in puts ($1.93M) vs calls ($97.2K). Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 12.08 - heavy put buying. P/C ratio dropping 66% - sentiment shifting bullish.

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 1 of results (avg 8.4%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2110.2011.10$10.658.5%1.5K0.511.5K

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. 3 found (avg delta 0.57, highest 0.62)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2111.2012.50$11.8511.0%420.5711
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 172.705.20$3.9563.3%940.624.0K
$200.00Aug 2110.2011.10$10.658.5%1.5K0.511.5K

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.8K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.453.20$2.8326.5%500.21--
$195.00Aug 2111.2012.50$11.8511.0%420.5711
$200.00Aug 218.509.60$9.0512.2%60.4923
$200.00Jul 171.252.25$1.7557.1%40.3855
$210.00Aug 214.705.70$5.2019.2%30.34--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2110.2011.10$10.658.5%1.5K0.511.5K
$195.00Jul 170.503.20$1.85145.9%950.352.0K
$200.00Jul 172.705.20$3.9563.3%940.624.0K
$170.00Aug 211.452.00$1.7331.8%40.1227
$185.00Jul 170.101.35$0.73171.2%20.1283

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 43.3%, max 96.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2147.0%40.3%16.8%1078
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 2181.3%41.4%96.3%483
$200.00Jul 17Aug 2147.0%40.3%16.8%1.6K5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 13.93, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.67$9.33$0.6713.93$230.67
$220.00$230.00Aug 21$1.28$8.72$1.286.81$221.28
$210.00$220.00Aug 21$2.37$7.63$2.373.22$212.37
$200.00$210.00Aug 21$3.85$6.15$3.851.60$203.85
$195.00$200.00Aug 21$2.80$2.20$2.800.79$197.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.52$4.48$0.528.62$194.48
$190.00$185.00Jul 17$0.60$4.40$0.607.33$189.40
$180.00$175.00Aug 21$0.75$4.25$0.755.67$179.25
$175.00$170.00Aug 21$0.97$4.03$0.974.15$174.03
$185.00$180.00Aug 21$1.50$3.50$1.502.33$183.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$2.80$2.80$2.201.27$197.80
$200.00$210.00Aug 21$3.85$3.85$6.150.63$203.85
$210.00$220.00Aug 21$2.37$2.37$7.630.31$212.37
$220.00$230.00Aug 21$1.28$1.28$8.720.15$221.28
$230.00$240.00Aug 21$0.67$0.67$9.330.07$230.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$2.10$2.10$2.900.72$197.90
$200.00$185.00Aug 21$5.70$5.70$9.300.61$194.30
$185.00$180.00Aug 21$1.50$1.50$3.500.43$183.50
$175.00$170.00Aug 21$0.97$0.97$4.030.24$174.03
$180.00$175.00Aug 21$0.75$0.75$4.250.18$179.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.07, cheapest $4.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$7.3047.0%40.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$4.2281.3%41.4%
$200.00Jul 17Aug 21$6.7047.0%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.87% of stock, avg 6.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$1.75$3.95$5.70$194.30$205.702.87%
$200.00Aug 21$9.05$10.65$19.70$180.30$219.709.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.25% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Jul 17$1.75$0.73$2.48$182.52$202.48
$250.00$170.00Aug 21$1.23$1.73$2.96$167.04$252.96
$250.00$160.00Aug 21$1.23$1.78$3.01$156.99$253.01
$200.00$190.00Jul 17$1.75$1.33$3.08$186.92$203.08
$230.00$170.00Aug 21$1.55$1.73$3.28$166.72$233.28
$230.00$160.00Aug 21$1.55$1.78$3.33$156.67$233.33
$200.00$195.00Jul 17$1.75$1.85$3.60$191.40$203.60
$250.00$175.00Aug 21$1.23$2.70$3.93$171.07$253.93
$230.00$175.00Aug 21$1.55$2.70$4.25$170.75$234.25
$220.00$170.00Aug 21$2.83$1.73$4.56$165.44$224.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 6.14, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185195/200Aug 21$4.30$0.706.14$180.70$199.30
170/175195/200Aug 21$3.77$1.233.07$171.23$198.77
175/180195/200Aug 21$3.55$1.452.45$176.45$198.55
185/200210/220Aug 21$8.07$6.931.16$191.93$218.07
180/185200/210Aug 21$5.35$4.651.15$179.65$205.35
170/175200/210Aug 21$4.82$5.180.93$170.18$204.82
185/200220/230Aug 21$6.98$8.020.87$193.02$226.98
175/180200/210Aug 21$4.60$5.400.85$175.40$204.60
185/200230/240Aug 21$6.37$8.630.74$193.63$236.37
180/185210/220Aug 21$3.87$6.130.63$181.13$213.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 15.39, cheapest $0.61)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.61$9.3915.39
$230.00$240.00$250.00Aug 21$1.02$8.988.80
$210.00$220.00$230.00Aug 21$1.09$8.918.17
$200.00$210.00$220.00Aug 21$1.48$8.525.76
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.75$4.255.67
$190.00$195.00$200.00Jul 17$1.58$3.422.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.21, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.21$9.79
$220.00$230.001:2Aug 21-$0.27$9.73
$210.00$220.001:2Aug 21-$0.46$9.54
$200.00$210.001:2Aug 21-$1.35$8.65
$240.00$250.001:2Aug 21-$1.58$8.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$1.83$8.17
$190.00$185.001:2Jul 17-$0.13$4.87
$175.00$170.001:2Aug 21-$0.76$4.24
$195.00$190.001:2Jul 17-$0.81$4.19
$180.00$175.001:2Aug 21-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.28%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$8.500.490.7%4.28%5.00%623
$210.00Aug 21$4.700.345.8%2.37%8.12%3--
$220.00Aug 21$2.450.2110.8%1.23%12.03%50--
$200.00Jul 17$1.250.380.7%0.63%1.35%455
$230.00Aug 21$1.250.1315.8%0.63%16.46%3--
$240.00Aug 21$0.650.0820.9%0.33%21.19%2--

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 $190.00 01-15 call last traded $27.10 on 06/25 (now $25.00/$27.30) — try a limit near $26.15. Also watch the $195.00 08-21 call last traded $14.90 on 06/25 (now $11.20/$12.50) — try a limit near $11.85; the $200.00 08-21 call last traded $13.43 on 07/10 (now $8.50/$9.60) — try a limit near $9.05. Most tradeable put: the $200.00 08-21 put last traded $8.57 on 07/10 (now $10.20/$11.10) — try a limit near $10.20.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$1.25$2.25$1.75$9.73 07/08$0.38–$20.05$1.7555
$200.00Aug 21$8.50$9.60$9.05$13.43 07/10$6.05–$24.30$9.0523
$200.00Sep 18$10.50$12.00$11.25$15.00 07/10$7.60–$26.40$11.25--
$200.00Oct 16$13.40$14.70$14.05$11.87 06/01$9.55–$28.40$13.40--
$200.00Jan 15$19.00$21.80$20.40$24.30 07/10$14.90–$34.60$20.40--
$195.00Jul 17$4.20$6.40$5.30$21.23 07/06$2.20–$24.70$5.30--
$195.00Aug 21$11.20$12.50$11.85$14.90 06/25$7.55–$28.35$11.8511
$195.00Sep 18$12.60$14.80$13.70$9.35 06/17$9.35–$30.10$12.60--
$195.00Oct 16$15.50$17.10$16.30$20.00 06/29$11.50–$32.05$16.30--
$195.00Jan 15$22.00$24.40$23.20$24.40 06/05$17.05–$37.80$23.20--
$190.00Jul 17$7.50$10.10$8.80$18.80 07/02$4.60–$29.60$8.80--
$190.00Aug 21$14.30$15.60$14.95$14.00 06/30$9.55–$32.30$14.30--
$190.00Oct 16$18.20$20.50$19.35$15.41 06/01$13.85–$35.80$18.20--
$190.00Jan 15$25.00$27.30$26.15$27.10 06/25$19.05–$41.35$26.155
$210.00Jul 17$0.00$0.80$0.40$1.31 07/10$0.08–$10.95$0.40--
$210.00Aug 21$4.70$5.70$5.20$9.69 07/08$3.50–$17.50$5.20--
$210.00Sep 18$6.40$7.90$7.15$11.00 07/10$4.95–$19.45$7.1525
$210.00Oct 16$8.20$10.90$9.55$15.59 07/08$6.45–$21.85$9.55--
$210.00Jan 15$15.00$16.90$15.95$21.00 07/08$11.50–$28.20$15.95--
$185.00Jul 17$12.00$14.70$13.35$30.15 07/06$7.30–$34.55$13.35--
$185.00Aug 21$17.80$19.30$18.55$18.00 06/04$11.90–$37.00$18.00--
$185.00Jan 15$26.70$29.90$28.30$28.80 06/05$21.70–$45.10$28.30--
$180.00Jul 17$16.60$19.80$18.20$29.06 07/02$10.65–$39.55$18.20--
$180.00Sep 18$22.70$24.80$23.75$22.50 06/04$16.65–$42.10$22.70--
$180.00Oct 16$24.20$27.20$25.70$21.20 06/01$19.15–$44.05$24.20--
$180.00Jan 15$29.70$33.40$31.55$40.50 05/21$24.35–$48.65$31.55--
$220.00Jul 17$0.05$2.10$1.08$0.25 07/10$0.08–$4.35$0.25--
$220.00Aug 21$2.45$3.20$2.83$4.82 07/10$2.20–$11.70$2.83--
$220.00Sep 18$3.70$4.90$4.30$6.85 07/10$3.28–$13.60$4.30--
$220.00Oct 16$5.20$7.60$6.40$8.50 07/10$4.45–$16.10$6.40--
$220.00Jan 15$10.30$13.80$12.05$24.30 07/06$9.15–$23.35$12.05--
$170.00Aug 21$28.70$31.60$30.15$32.78 06/29$21.55–$50.70$30.15--
$170.00Oct 16$31.80$35.30$33.55$29.00 06/01$25.25–$52.55$31.80--
$170.00Jan 15$36.60$40.10$38.35$31.65 06/03$30.25–$56.65$36.60--
$230.00Jul 17$0.00$2.15$1.08$1.12 07/07$0.05–$1.20$1.08--
$230.00Aug 21$1.25$1.85$1.55$3.57 07/08$1.40–$7.80$1.55--
$230.00Sep 18$2.15$3.10$2.63$4.62 07/10$1.88–$9.50$2.63--
$230.00Oct 16$3.10$5.30$4.20$9.57 07/06$2.90–$11.95$4.20--
$230.00Jan 15$8.50$10.00$9.25$17.50 07/06$7.05–$18.60$9.25--
$165.00Sep 18$34.10$37.50$35.80$40.42 06/25$27.30–$55.90$35.80--
$165.00Jan 15$41.10$43.60$42.35$45.15 06/25$33.65–$60.85$42.35--
$160.00Aug 21$37.80$41.10$39.45$43.50 06/25$29.80–$60.25$39.45--
$160.00Jan 15$44.10$47.50$45.80$48.90 06/25$37.10–$65.10$45.80--
$240.00Jul 17$0.00$2.15$1.08$0.30 07/07$0.33–$1.08$0.30--
$240.00Aug 21$0.65$1.10$0.88$1.48 07/10$0.88–$4.50$0.88--
$240.00Sep 18$1.20$2.85$2.03$2.48 07/10$1.05–$6.10$2.03--
$240.00Oct 16$1.90$3.60$2.75$7.00 07/06$1.93–$8.55$2.75--
$240.00Jan 15$5.50$8.00$6.75$11.32 07/08$5.00–$14.40$6.75--
$150.00Sep 18$48.70$51.00$49.85$56.19 05/14$39.30–$70.30$49.85--
$150.00Jan 15$52.20$55.30$53.75$54.09 06/05$44.35–$73.80$53.75--
$250.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.08$0.03--
$250.00Aug 21$0.00$2.45$1.23$0.82 07/10$0.45–$2.63$0.82--
$250.00Sep 18$0.65$2.45$1.55$1.51 07/10$0.73–$3.85$1.51--
$250.00Oct 16$1.10$3.70$2.40$5.10 05/20$1.30–$5.75$2.40--
$250.00Jan 15$3.70$6.50$5.10$12.00 07/06$3.85–$11.30$5.10--
$145.00Jul 17$51.70$54.70$53.20$53.10 06/05$41.85–$74.35$53.10--
$140.00Jan 15$61.40$63.80$62.60$72.92 07/08$52.45–$82.80$62.60--
$260.00Jul 17$0.00$0.30$0.15$0.13 06/23$0.15–$0.35$0.13--
$260.00Aug 21$0.00$2.35$1.18$1.45 07/07$0.35–$1.58$1.18--
$260.00Sep 18$0.00$2.60$1.30$1.05 07/09$0.57–$2.63$1.05--
$260.00Oct 16$0.65$3.20$1.93$2.10 07/10$0.78–$3.98$1.93--
$260.00Jan 15$2.55$4.80$3.68$8.50 07/06$2.65–$9.10$3.68--
$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$0.00$2.75$1.38$3.00 07/06$0.53–$2.95$1.38--
$270.00Jan 15$1.75$3.80$2.78$3.90 05/29$2.17–$7.15$2.78--
$280.00Jul 17$0.00$2.15$1.08$0.10 06/08$0.57–$1.08$0.10--
$280.00Sep 18$0.00$2.35$1.18$0.45 06/02$0.38–$1.90$0.45--
$280.00Jan 15$1.20$3.00$2.10$1.88 06/30$2.10–$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$3.90$1.95$0.45 07/06$1.30–$2.50$0.45--
$290.00Jan 15$0.80$3.50$2.15$3.72 07/06$1.65–$3.95$2.15--
$105.00Jan 15$92.90$96.80$94.85$90.50 06/12$83.45–$116.00$92.90--
$300.00Jan 15$0.15$2.50$1.33$1.40 06/22$1.33–$3.20$1.33--
$310.00Jan 15$0.00$2.75$1.38$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$0.03--
$330.00Jan 15$0.00$2.45$1.23$1.20 05/22$1.23–$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$2.70$5.20$3.95$1.41 07/09$0.33–$15.25$2.704.0K
$200.00Aug 21$10.20$11.10$10.65$8.57 07/10$3.83–$18.75$10.201.5K
$200.00Sep 18$11.60$13.10$12.35$9.18 07/08$5.45–$20.45$11.60--
$200.00Oct 16$13.80$15.90$14.85$11.90 07/10$7.90–$21.90$13.8071
$200.00Jan 15$18.30$20.90$19.60$12.42 07/06$12.15–$25.65$18.30--
$195.00Jul 17$0.50$3.20$1.85$0.90 07/10$0.15–$11.00$0.902.0K
$195.00Aug 21$7.50$9.50$8.50$6.39 07/10$3.00–$15.55$7.50--
$195.00Sep 18$9.40$10.70$10.05$5.30 07/06$4.15–$17.05$9.40407
$195.00Oct 16$10.80$13.50$12.15$15.58 06/15$6.10–$18.55$12.15--
$195.00Jan 15$15.40$18.70$17.05$16.47 05/13$10.55–$22.80$16.4782
$190.00Jul 17$0.05$2.60$1.33$0.35 07/10$0.10–$7.70$0.35--
$190.00Aug 21$5.50$6.70$6.10$4.67 07/10$2.28–$12.55$5.50--
$190.00Sep 18$7.10$8.60$7.85$6.38 07/10$3.13–$14.20$7.1043
$190.00Oct 16$8.80$11.30$10.05$15.90 06/01$4.60–$15.80$10.054
$190.00Jan 15$14.00$16.30$15.15$9.64 07/06$9.10–$19.80$14.00--
$210.00Jul 17$10.70$13.60$12.15$6.70 07/10$1.15–$24.15$10.70--
$210.00Aug 21$16.20$17.90$17.05$13.50 07/10$6.80–$26.55$16.20--
$210.00Sep 18$17.50$18.90$18.20$9.25 07/06$8.65–$27.70$17.50--
$210.00Oct 16$19.00$21.50$20.25$15.90 07/09$10.45–$28.60$19.00--
$210.00Jan 15$23.30$26.60$24.95$19.90 07/09$15.70–$32.20$23.30--
$185.00Jul 17$0.10$1.35$0.73$0.08 07/07$0.13–$5.25$0.1083
$185.00Aug 21$4.10$5.80$4.95$3.39 07/08$1.73–$10.00$4.10--
$185.00Sep 18$5.70$6.80$6.25$7.10 06/30$2.63–$11.40$6.25415
$185.00Oct 16$7.00$9.40$8.20$4.00 07/06$3.50–$13.30$7.00166
$185.00Jan 15$12.00$14.30$13.15$10.20 07/02$7.80–$17.35$12.00--
$180.00Jul 17$0.00$1.00$0.50$0.10 07/10$0.10–$3.45$0.10--
$180.00Aug 21$3.00$3.90$3.45$2.50 07/10$1.30–$7.95$3.00--
$180.00Sep 18$4.40$5.40$4.90$3.02 07/09$1.93–$9.20$4.40--
$180.00Oct 16$5.40$7.50$6.45$2.98 07/06$2.85–$10.80$5.40--
$180.00Jan 15$9.20$12.70$10.95$6.70 07/06$6.60–$15.15$9.20--
$220.00Jul 17$20.30$23.50$21.90$11.75 07/08$4.40–$33.95$20.30--
$220.00Aug 21$22.80$25.60$24.20$17.50 07/09$11.55–$35.10$22.80--
$220.00Sep 18$24.40$27.40$25.90$18.80 07/09$12.95–$35.85$24.40--
$220.00Oct 16$25.40$28.80$27.10$15.70 07/07$14.95–$36.25$25.40--
$220.00Jan 15$29.80$32.50$31.15$21.14 07/06$20.10–$39.45$29.80--
$175.00Jul 17$0.00$0.10$0.05$0.11 07/06$0.05–$2.25$0.05--
$175.00Aug 21$2.10$3.30$2.70$1.70 07/10$1.18–$6.10$2.10--
$175.00Sep 18$3.10$4.20$3.65$2.89 07/10$1.38–$7.50$3.10--
$175.00Oct 16$4.20$6.10$5.15$10.31 06/01$2.63–$9.25$5.15--
$175.00Jan 15$7.80$11.00$9.40$7.55 07/08$5.55–$13.10$7.80--
$170.00Jul 17$0.00$2.15$1.08$0.22 07/06$0.30–$1.45$0.22--
$170.00Aug 21$1.45$2.00$1.73$1.61 07/10$0.90–$4.70$1.6127
$170.00Sep 18$2.40$3.80$3.10$2.10 07/08$1.25–$5.95$2.40--
$170.00Oct 16$3.20$5.00$4.10$3.25 07/10$2.22–$7.45$3.25--
$170.00Jan 15$6.50$9.40$7.95$6.60 07/08$5.05–$11.00$6.60--
$230.00Jul 17$30.30$33.40$31.85$27.10 07/10$11.65–$43.75$30.30--
$230.00Aug 21$31.50$34.70$33.10$18.30 07/07$17.05–$44.30$31.50--
$230.00Jan 15$36.80$39.50$38.15$29.90 05/20$25.60–$47.35$36.80--
$165.00Jul 17$0.00$2.15$1.08$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$2.95$2.35$1.75 07/10$0.95–$4.60$1.75--
$165.00Jan 15$5.30$8.20$6.75$8.29 06/23$4.13–$9.80$6.75--
$160.00Jul 17$0.00$2.15$1.08$1.04 06/29$0.38–$1.30$1.04--
$160.00Aug 21$0.65$2.90$1.78$0.61 07/10$0.75–$2.50$0.6511
$160.00Sep 18$1.25$2.75$2.00$2.29 06/30$0.75–$3.65$2.00--
$160.00Jan 15$4.30$6.80$5.55$5.50 06/26$3.60–$7.85$5.50--
$240.00Jul 17$40.30$43.60$41.95$33.67 07/09$21.30–$53.50$40.30--
$240.00Oct 16$41.90$45.40$43.65$45.20 06/15$27.40–$53.90$43.65--
$240.00Jan 15$44.80$48.00$46.40$47.60 06/15$31.70–$56.10$46.40--
$155.00Jul 17$0.00$2.15$1.08$0.55 06/01$0.38–$1.15$0.55--
$155.00Sep 18$0.85$2.90$1.88$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–$1.10$1.08--
$150.00Aug 21$0.05$2.50$1.27$1.34 05/29$0.48–$2.25$1.27--
$150.00Sep 18$0.35$2.95$1.65$0.80 07/02$0.57–$2.28$0.80--
$150.00Oct 16$0.25$3.40$1.83$3.60 06/01$0.83–$2.90$1.83--
$150.00Jan 15$2.60$5.30$3.95$2.98 07/10$2.48–$5.50$2.98--
$250.00Jul 17$50.40$53.50$51.95$47.07 07/10$30.55–$63.75$50.40--
$250.00Jan 15$52.70$56.50$54.60$65.40 06/03$38.75–$64.90$54.60--
$145.00Jul 17$0.00$2.10$1.05$0.30 06/04$0.38–$1.10$0.30--
$145.00Aug 21$0.00$2.35$1.18$0.80 05/29$0.38–$1.78$0.80--
$145.00Sep 18$0.00$2.70$1.35$0.70 06/25$0.63–$2.13$0.70--
$145.00Jan 15$2.20$4.70$3.45$2.57 07/10$2.15–$4.50$2.57--
$140.00Sep 18$0.00$2.55$1.27$0.92 06/17$0.38–$1.80$0.92--
$140.00Oct 16$0.20$2.90$1.55$1.97 06/08$0.63–$1.83$1.55--
$140.00Jan 15$1.75$4.50$3.13$2.10 07/01$1.55–$3.75$2.10--
$135.00Aug 21$0.00$0.75$0.38$0.75 06/04$0.30–$1.40$0.38--
$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$0.75$0.38$0.65 06/04$0.38–$1.30$0.38--
$130.00Oct 16$0.00$2.50$1.25$1.45 06/08$0.45–$1.58$1.25--
$130.00Jan 15$0.35$3.60$1.98$2.80 06/01$1.50–$2.75$1.98--
$125.00Oct 16$0.00$1.00$0.50$0.80 06/01$0.38–$1.43$0.50--
$125.00Jan 15$0.10$3.30$1.70$1.00 07/08$1.00–$2.15$1.00--
$120.00Jan 15$0.25$1.70$0.98$1.32 06/16$0.60–$1.20$0.98--
$115.00Jan 15$0.10$2.05$1.08$1.45 06/02$0.85–$1.63$1.08--
$110.00Jan 15$0.00$2.70$1.35$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$183.60$181.75$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 164
Total Puts 1,981
Put/Call Ratio 12.08
Net Difference -1,817

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,192
Total Puts 12,984
Average Put/Call Ratio 2.81
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