Tour v344
RMD
RESMED INC
$202.76 +2.11%
$202.00 (-0.37%)🌙
as of 07/16 06:57 PM
(7/15 19:04) ◀
|
Thursday, July 16, 2026 (6:57pm)
January 2026
|
▶ (7/17 19:14)
◀ 7/16 18:57 ▶

Option Volume

Detail
ℹ
Current (07/16) 627
Calls: 370 (59%)
Puts: 257 (41%)
Prior (07/15) 2,145
Calls: 164 (8%)
Puts: 1,981 (92%)
Current vs Prior -70.77%
Calls: +125.61% (Calls)
Puts: -87.03% (Puts)
Prior 7-Day Total 16,119
Calls: 3,695 (23%)
Puts: 12,424 (77%)
Prior 7-Day Average 2,302
Calls: 527 (23%)
Puts: 1,774 (77%)
Current vs Prior 7-Day Avg -72.77%
Calls: -29.91%
Puts: -85.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $388.7K
Calls: $185.4K (48%)
Puts: $203.3K (52%)
Prior (07/15) $2.03M
Calls: $97.2K (5%)
Puts: $1.93M (95%)
Current vs Prior -80.84%
Calls: +90.77%
Puts: -89.47%
Prior 7-Day Total $10.88M
Calls: $2.08M (19%)
Puts: $8.80M (81%)
Prior 7-Day Average $1.55M
Calls: $296.5K (19%)
Puts: $1.26M (81%)
Current vs Prior 7-Day Avg -74.99%
Calls: -37.46%
Puts: -83.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.69
Prior (07/15) 12.08
Current vs Prior -94.25%
Prior 7-Day Average 2.98
Current vs Prior 7-Day Avg -76.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 9,270
Calls: 2,069 (22%)
Puts: 7,201 (78%)
Prior (07/15) 8,899
Calls: 119 (1%)
Puts: 8,780 (99%)
Current vs Prior +4.17%
Prior 7-Day Total 34,270
Calls: 8,628 (25%)
Puts: 25,642 (75%)
Prior 7-Day Average 4,895
Calls: 1,232 (25%)
Puts: 3,663 (75%)
Current vs Prior 7-Day Avg +89.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.59% | 12.68%5.59% | 12.68%
Prior 4.66% | 11.33%4.66% | 11.33%
Current vs Prior +19.96% | +11.86%+19.96% | +11.86%
Prior 7-Day Avg 5.73% | 12.44%5.73% | 12.44%
Current vs 7-Day Avg -2.48% | +1.92%-2.48% | +1.93%
Prior 7-Day Eod 4.66% | 11.33%4.66% | 11.33%
Current vs 7-Day Eod +19.96% | +11.86%+19.96% | +11.86%
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

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 71% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 94% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.3%, best 6.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1736.9039.30$38.106.3%50.90--

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 0.78, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 176.408.60$7.5029.3%130.9137
$200.00Jul 172.254.90$3.5874.0%40.65--
$200.00Aug 2110.7012.30$11.5013.9%10.56--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1716.7019.30$18.0014.4%50.95--
$210.00Jul 176.608.90$7.7529.7%20.9262
$240.00Jul 1736.9039.30$38.106.3%50.90--
$210.00Aug 2113.2015.20$14.2014.1%20.59100

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 475, top 303)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.604.80$4.2028.6%3030.28958
$195.00Jul 176.408.60$7.5029.3%130.9137
$210.00Jul 170.000.35$0.18194.4%50.07258
$210.00Aug 216.007.60$6.8023.5%50.40--
$230.00Aug 211.602.65$2.1349.3%50.1732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.101.30$0.70171.4%560.171.9K
$200.00Jul 170.603.00$1.80133.3%310.393.4K
$190.00Aug 214.305.90$5.1031.4%170.29227
$185.00Aug 213.004.70$3.8544.2%100.2334
$220.00Jul 1716.7019.30$18.0014.4%50.95--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 85.5%, max 154.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2199.2%41.4%139.5%3071.5K
$200.00Jul 17Aug 2164.2%38.8%65.4%5--
$210.00Jul 17Aug 2154.2%40.0%35.3%10258
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 21103.5%40.7%154.5%18355
$195.00Jul 17Aug 2173.4%40.1%82.9%581.9K
$210.00Jul 17Aug 2154.2%40.0%35.3%4162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 14.38, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.65$9.35$0.6514.38$230.65
$220.00$230.00Aug 21$2.07$7.93$2.073.83$222.07
$210.00$220.00Aug 21$2.60$7.40$2.602.85$212.60
$200.00$210.00Jul 17$3.40$6.60$3.401.94$203.40
$200.00$210.00Aug 21$4.70$5.30$4.701.13$204.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Aug 21$1.35$8.65$1.356.41$178.65
$185.00$180.00Aug 21$0.92$4.08$0.924.43$184.08
$200.00$195.00Jul 17$1.10$3.90$1.103.55$198.90
$190.00$185.00Aug 21$1.25$3.75$1.253.00$188.75
$195.00$190.00Aug 21$1.75$3.25$1.751.86$193.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 3.63, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$3.92$3.92$1.083.63$198.92
$200.00$210.00Aug 21$4.70$4.70$5.300.89$204.70
$200.00$210.00Jul 17$3.40$3.40$6.600.52$203.40
$210.00$220.00Aug 21$2.60$2.60$7.400.35$212.60
$220.00$230.00Aug 21$2.07$2.07$7.930.26$222.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Jul 17$5.95$5.95$4.051.47$204.05
$210.00$195.00Aug 21$7.35$7.35$7.650.96$202.65
$195.00$190.00Aug 21$1.75$1.75$3.250.54$193.25
$190.00$185.00Aug 21$1.25$1.25$3.750.33$188.75
$200.00$195.00Jul 17$1.10$1.10$3.900.28$198.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.94, cheapest $4.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$4.0299.2%41.4%
$210.00Jul 17Aug 21$6.6254.2%40.0%
$200.00Jul 17Aug 21$7.9264.2%38.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$4.47103.5%40.7%
$195.00Jul 17Aug 21$6.1573.4%40.1%
$210.00Jul 17Aug 21$6.4554.2%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.65% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$3.58$1.80$5.38$194.62$205.382.65%
$210.00Jul 17$0.18$7.75$7.93$202.07$217.933.91%
$195.00Jul 17$7.50$0.70$8.20$186.80$203.204.04%
$220.00Jul 17$0.18$18.00$18.18$201.82$238.188.97%
$210.00Aug 21$6.80$14.20$21.00$189.00$231.0010.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.40% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$190.00Jul 17$0.18$0.63$0.81$189.19$210.81
$210.00$195.00Jul 17$0.18$0.70$0.88$194.12$210.88
$210.00$200.00Jul 17$0.18$1.80$1.98$198.02$211.98
$240.00$170.00Aug 21$1.48$1.58$3.06$166.94$243.06
$230.00$170.00Aug 21$2.13$1.58$3.71$166.29$233.71
$240.00$180.00Aug 21$1.48$2.93$4.41$175.59$244.41
$230.00$180.00Aug 21$2.13$2.93$5.06$174.94$235.06
$240.00$185.00Aug 21$1.48$3.85$5.33$179.67$245.33
$220.00$170.00Aug 21$4.20$1.58$5.78$164.22$225.78
$230.00$185.00Aug 21$2.13$3.85$5.98$179.02$235.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.82, avg credit $4.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Aug 21$6.45$3.551.82$188.55$206.45
195/210220/230Aug 21$9.42$5.581.69$200.58$229.42
170/180200/210Aug 21$6.05$3.951.53$173.95$206.05
185/190200/210Aug 21$5.95$4.051.47$184.05$205.95
180/185200/210Aug 21$5.62$4.381.28$179.38$205.62
195/210230/240Aug 21$8.00$7.001.14$202.00$238.00
190/195210/220Aug 21$4.35$5.650.77$190.65$214.35
170/180210/220Aug 21$3.95$6.050.65$176.05$213.95
185/190210/220Aug 21$3.85$6.150.63$186.15$213.85
190/195220/230Aug 21$3.82$6.180.62$191.18$223.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 17.87, cheapest $0.33)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.53$9.4717.87
$220.00$230.00$240.00Aug 21$1.42$8.586.04
$200.00$210.00$220.00Aug 21$2.10$7.903.76
$200.00$210.00$220.00Jul 17$3.40$6.601.94
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.33$4.6714.15
$185.00$190.00$195.00Aug 21$0.50$4.509.00
$190.00$195.00$200.00Jul 17$1.03$3.973.85
$200.00$210.00$220.00Jul 17$4.30$5.701.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.06, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.06$9.94
$210.00$220.001:2Jul 17-$0.18$9.82
$230.00$240.001:2Aug 21-$0.83$9.17
$210.00$220.001:2Aug 21-$1.60$8.40
$200.00$210.001:2Aug 21-$2.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$0.23$9.77
$195.00$190.001:2Jul 17-$0.56$4.44
$185.00$180.001:2Aug 21-$2.01$2.99
$190.00$185.001:2Aug 21-$2.60$2.40
$195.00$190.001:2Aug 21-$3.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.96%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$6.000.403.6%2.96%6.53%5--
$220.00Aug 21$3.600.288.5%1.78%10.28%303958
$230.00Aug 21$1.600.1713.4%0.79%14.22%532
$240.00Aug 21$0.800.1218.4%0.39%18.76%1117

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 $65.10/$68.00) — try a limit near $66.55. Also watch the $195.00 09-18 call last traded $9.35 on 06/17 (now $15.50/$18.10) — try a limit near $15.50; the $220.00 01-15 call last traded $24.30 on 07/06 (now $12.50/$15.80) — try a limit near $14.15. Most tradeable put: the $200.00 01-15 put last traded $12.42 on 07/06 (now $16.50/$18.00) — try a limit near $16.50.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$2.25$4.90$3.58$9.73 07/08$0.38–$20.05$3.58--
$200.00Aug 21$10.70$12.30$11.50$13.43 07/10$6.05–$24.30$11.50--
$200.00Sep 18$12.80$15.30$14.05$15.00 07/10$7.60–$26.40$14.05--
$200.00Oct 16$15.80$17.40$16.60$11.87 06/01$9.55–$28.40$15.80--
$200.00Jan 15$21.20$24.50$22.85$24.30 07/10$14.90–$34.60$22.85--
$210.00Jul 17$0.00$0.35$0.18$1.31 07/10$0.08–$10.95$0.18258
$210.00Aug 21$6.00$7.60$6.80$9.69 07/08$3.50–$17.50$6.80--
$210.00Sep 18$8.00$10.00$9.00$11.00 07/10$4.95–$19.45$9.00--
$210.00Oct 16$10.00$12.90$11.45$15.59 07/08$6.45–$21.85$11.454
$210.00Jan 15$16.40$19.80$18.10$21.00 07/08$11.50–$28.20$18.10--
$195.00Jul 17$6.40$8.60$7.50$21.23 07/06$2.20–$24.70$7.5037
$195.00Aug 21$13.80$15.70$14.75$14.90 06/25$7.55–$28.35$14.75--
$195.00Sep 18$15.50$18.10$16.80$9.35 06/17$9.35–$30.10$15.502
$195.00Oct 16$18.30$20.70$19.50$20.00 06/29$11.50–$32.05$19.50--
$195.00Jan 15$23.60$27.00$25.30$24.40 06/05$17.05–$37.80$24.40--
$190.00Jul 17$11.30$13.20$12.25$18.80 07/02$4.60–$29.60$12.25--
$190.00Aug 21$17.30$18.90$18.10$14.00 06/30$9.55–$32.30$17.30--
$190.00Oct 16$20.80$24.00$22.40$15.41 06/01$13.85–$35.80$20.80--
$190.00Jan 15$26.50$30.10$28.30$27.10 06/25$19.05–$41.35$27.10--
$220.00Jul 17$0.00$0.35$0.18$0.25 07/10$0.08–$4.35$0.18493
$220.00Aug 21$3.60$4.80$4.20$4.82 07/10$2.20–$11.70$4.20958
$220.00Sep 18$4.80$7.10$5.95$6.85 07/10$3.28–$13.60$5.95--
$220.00Oct 16$6.40$9.20$7.80$8.50 07/10$4.45–$16.10$7.80--
$220.00Jan 15$12.50$15.80$14.15$24.30 07/06$9.15–$23.35$14.1522
$185.00Jul 17$15.70$18.30$17.00$30.15 07/06$7.30–$34.55$17.00--
$185.00Aug 21$19.90$22.90$21.40$18.00 06/04$11.90–$37.00$19.90--
$185.00Jan 15$29.70$33.20$31.45$28.80 06/05$21.70–$45.10$29.70--
$180.00Jul 17$21.20$23.30$22.25$29.06 07/02$10.65–$39.55$22.25--
$180.00Sep 18$25.50$28.60$27.05$22.50 06/04$16.65–$42.10$25.50--
$180.00Oct 16$27.90$30.80$29.35$21.20 06/01$19.15–$44.05$27.90--
$180.00Jan 15$33.70$36.00$34.85$40.50 05/21$24.35–$48.65$34.85--
$230.00Jul 17$0.00$2.15$1.08$1.12 07/07$0.05–$1.20$1.08--
$230.00Aug 21$1.60$2.65$2.13$3.57 07/08$1.40–$7.80$2.1332
$230.00Sep 18$2.90$4.10$3.50$4.62 07/10$1.88–$9.50$3.50--
$230.00Oct 16$4.00$6.40$5.20$9.57 07/06$2.90–$11.95$5.20--
$230.00Jan 15$9.10$12.20$10.65$17.50 07/06$7.05–$18.60$10.65--
$170.00Aug 21$32.60$35.40$34.00$32.78 06/29$21.55–$50.70$32.78--
$170.00Oct 16$35.60$38.90$37.25$29.00 06/01$25.25–$52.55$35.60--
$170.00Jan 15$40.10$43.80$41.95$31.65 06/03$30.25–$56.65$40.10--
$240.00Jul 17$0.00$2.15$1.08$0.30 07/07$0.33–$1.08$0.30--
$240.00Aug 21$0.80$2.15$1.48$1.48 07/10$0.88–$4.50$1.48117
$240.00Sep 18$1.50$2.85$2.17$2.48 07/10$1.05–$6.10$2.17--
$240.00Oct 16$2.40$4.30$3.35$7.00 07/06$1.93–$8.55$3.35--
$240.00Jan 15$6.50$9.50$8.00$11.32 07/08$5.00–$14.40$8.00--
$165.00Sep 18$38.20$41.00$39.60$40.42 06/25$27.30–$55.90$39.60--
$165.00Jan 15$43.90$47.00$45.45$45.15 06/25$33.65–$60.85$45.15--
$160.00Aug 21$42.00$45.40$43.70$43.50 06/25$29.80–$60.25$43.50--
$160.00Jan 15$47.80$51.60$49.70$48.90 06/25$37.10–$65.10$48.90--
$250.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.03–$1.08$0.05--
$250.00Aug 21$0.10$1.05$0.58$0.82 07/10$0.45–$2.63$0.58143
$250.00Sep 18$0.85$1.55$1.20$1.51 07/10$0.73–$3.85$1.20--
$250.00Oct 16$1.40$2.85$2.13$5.10 05/20$1.30–$5.75$2.13--
$250.00Jan 15$4.70$7.50$6.10$12.00 07/06$3.85–$11.30$6.10--
$150.00Sep 18$52.00$55.70$53.85$56.19 05/14$39.30–$70.30$53.85--
$150.00Jan 15$56.00$59.90$57.95$54.09 06/05$44.35–$73.80$56.00--
$260.00Jul 17$0.00$0.30$0.15$0.13 06/23$0.15–$0.35$0.13--
$260.00Aug 21$0.00$1.80$0.90$1.45 07/07$0.35–$1.58$0.90--
$260.00Sep 18$0.45$1.30$0.88$1.05 07/09$0.57–$2.63$0.88--
$260.00Oct 16$0.85$2.30$1.58$2.10 07/10$0.78–$3.98$1.58--
$260.00Jan 15$3.90$5.90$4.90$8.50 07/06$2.65–$9.10$4.90--
$145.00Jul 17$55.70$58.50$57.10$53.10 06/05$41.85–$74.35$55.70--
$140.00Jan 15$65.10$68.00$66.55$72.92 07/08$52.45–$82.80$66.553
$270.00Jul 17$0.00$2.15$1.08$2.15 06/18$0.25–$1.08$1.08--
$270.00Aug 21$0.00$2.00$1.00$1.50 07/06$0.38–$1.55$1.00--
$270.00Oct 16$0.50$2.85$1.68$3.00 07/06$0.53–$2.95$1.68--
$270.00Jan 15$3.20$4.20$3.70$3.90 05/29$2.17–$7.15$3.70--
$280.00Jul 17$0.00$2.15$1.08$0.10 06/08$1.08–$1.08$0.10--
$280.00Sep 18$0.00$2.40$1.20$0.45 06/02$0.38–$1.90$0.45--
$280.00Jan 15$1.45$3.80$2.63$1.88 06/30$2.10–$5.35$1.88--
$290.00Jul 17$0.00$2.15$1.08$2.15 06/24$1.08–$1.08$1.08--
$290.00Aug 21$0.00$2.60$1.30$0.45 07/06$1.30–$2.50$0.45--
$290.00Jan 15$1.00$3.50$2.25$3.72 07/06$1.65–$3.95$2.25--
$300.00Jan 15$0.70$1.80$1.25$1.40 06/22$1.25–$3.20$1.25--
$105.00Jan 15$97.10$101.30$99.20$90.50 06/12$83.45–$116.00$97.10--
$310.00Jan 15$0.05$1.80$0.93$1.24 06/09$0.93–$2.53$0.93--
$320.00Jan 15$0.00$2.65$1.33$1.60 06/25$0.93–$2.15$1.33--
$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$1.23–$1.80$1.20--
$380.00Jan 15$0.00$2.25$1.13$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$1.15$0.57$0.40 05/21$0.38–$1.30$0.40--
$410.00Jan 15$0.00$0.75$0.38$0.40 05/21$0.38–$1.35$0.38--
$420.00Jan 15$0.00$2.15$1.08$0.40 05/21$0.48–$1.30$0.40--
$430.00Jan 15$0.00$0.75$0.38$0.40 05/21$0.38–$1.30$0.38--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.60$3.00$1.80$1.41 07/09$0.33–$15.25$1.413.4K
$200.00Aug 21$7.70$9.90$8.80$8.57 07/10$3.83–$18.75$8.57--
$200.00Sep 18$9.50$12.00$10.75$9.18 07/08$5.45–$20.45$9.50--
$200.00Oct 16$12.50$13.80$13.15$11.90 07/10$7.90–$21.90$12.5079
$200.00Jan 15$16.50$18.00$17.25$12.42 07/06$12.15–$25.65$16.50169
$210.00Jul 17$6.60$8.90$7.75$6.70 07/10$1.15–$24.15$6.7062
$210.00Aug 21$13.20$15.20$14.20$13.50 07/10$6.80–$26.55$13.50100
$210.00Sep 18$14.70$17.30$16.00$9.25 07/06$8.65–$27.70$14.70--
$210.00Oct 16$17.00$19.20$18.10$15.90 07/09$10.45–$28.60$17.00--
$210.00Jan 15$20.90$24.30$22.60$19.90 07/09$15.70–$32.20$20.90--
$195.00Jul 17$0.10$1.30$0.70$0.90 07/10$0.15–$11.00$0.701.9K
$195.00Aug 21$5.90$7.80$6.85$6.39 07/10$3.00–$15.55$6.39--
$195.00Sep 18$7.40$9.70$8.55$5.30 07/06$4.15–$17.05$7.40497
$195.00Oct 16$9.20$11.50$10.35$15.58 06/15$6.10–$18.55$10.3510
$195.00Jan 15$13.90$16.90$15.40$16.47 05/13$10.55–$22.80$15.40--
$190.00Jul 17$0.00$1.25$0.63$0.35 07/10$0.10–$7.70$0.35128
$190.00Aug 21$4.30$5.90$5.10$4.67 07/10$2.28–$12.55$4.67227
$190.00Sep 18$5.70$8.00$6.85$6.38 07/10$3.13–$14.20$6.3852
$190.00Oct 16$7.30$9.60$8.45$15.90 06/01$4.60–$15.80$8.45--
$190.00Jan 15$11.70$14.90$13.30$9.64 07/06$9.10–$19.80$11.70--
$220.00Jul 17$16.70$19.30$18.00$11.75 07/08$4.40–$33.95$16.70--
$220.00Aug 21$20.20$22.60$21.40$17.50 07/09$11.55–$35.10$20.20--
$220.00Sep 18$21.50$24.30$22.90$18.80 07/09$12.95–$35.85$21.50--
$220.00Oct 16$22.80$25.90$24.35$15.70 07/07$14.95–$36.25$22.80--
$220.00Jan 15$26.90$30.10$28.50$21.14 07/06$20.10–$39.45$26.90--
$185.00Jul 17$0.00$0.75$0.38$0.08 07/07$0.13–$5.25$0.08--
$185.00Aug 21$3.00$4.70$3.85$3.39 07/08$1.73–$10.00$3.3934
$185.00Sep 18$4.40$6.10$5.25$7.10 06/30$2.63–$11.40$5.25506
$185.00Oct 16$5.70$8.00$6.85$4.00 07/06$3.50–$13.30$5.70--
$185.00Jan 15$9.70$13.00$11.35$10.20 07/02$7.80–$17.35$10.20--
$180.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.10–$3.45$0.10--
$180.00Aug 21$2.45$3.40$2.93$2.50 07/10$1.30–$7.95$2.50--
$180.00Sep 18$3.30$4.70$4.00$3.02 07/09$1.93–$9.20$3.30--
$180.00Oct 16$4.40$6.70$5.55$2.98 07/06$2.85–$10.80$4.40--
$180.00Jan 15$8.30$11.40$9.85$6.70 07/06$6.60–$15.15$8.30--
$230.00Jul 17$26.70$29.30$28.00$27.10 07/10$11.65–$43.75$27.10--
$230.00Aug 21$27.80$31.30$29.55$18.30 07/07$17.05–$44.30$27.80--
$230.00Jan 15$33.60$37.20$35.40$29.90 05/20$25.60–$47.35$33.60--
$175.00Jul 17$0.00$1.75$0.88$0.11 07/06$0.05–$2.25$0.11--
$175.00Aug 21$2.05$2.50$2.28$1.70 07/10$1.18–$6.10$2.05--
$175.00Sep 18$2.50$3.90$3.20$2.89 07/10$1.38–$7.50$2.89--
$175.00Oct 16$3.40$5.50$4.45$10.31 06/01$2.63–$9.25$4.45--
$175.00Jan 15$7.50$9.80$8.65$7.55 07/08$5.55–$13.10$7.55--
$170.00Jul 17$0.00$2.15$1.08$0.22 07/06$0.30–$1.45$0.22--
$170.00Aug 21$1.05$2.10$1.58$1.61 07/10$0.90–$4.70$1.58--
$170.00Sep 18$1.85$3.20$2.53$2.10 07/08$1.25–$5.95$2.10--
$170.00Oct 16$2.60$4.30$3.45$3.25 07/10$2.22–$7.45$3.25--
$170.00Jan 15$5.80$8.40$7.10$6.60 07/08$5.05–$11.00$6.60--
$240.00Jul 17$36.90$39.30$38.10$33.67 07/09$21.30–$53.50$36.90--
$240.00Oct 16$38.50$41.80$40.15$45.20 06/15$27.40–$53.90$40.15--
$240.00Jan 15$41.10$44.80$42.95$47.60 06/15$31.70–$56.10$42.95--
$165.00Jul 17$0.00$2.15$1.08$0.50 07/02$0.15–$1.20$0.50--
$165.00Aug 21$0.70$3.10$1.90$0.48 07/07$0.50–$3.58$0.70--
$165.00Sep 18$1.35$2.80$2.08$1.75 07/10$0.95–$4.60$1.75--
$165.00Jan 15$4.70$7.20$5.95$8.29 06/23$4.13–$9.80$5.95--
$160.00Jul 17$0.00$2.15$1.08$1.04 06/29$0.38–$1.30$1.04--
$160.00Aug 21$0.35$2.80$1.58$0.61 07/10$0.75–$2.50$0.61--
$160.00Sep 18$0.95$2.05$1.50$2.29 06/30$0.75–$3.65$1.502
$160.00Jan 15$3.70$6.00$4.85$5.50 06/26$3.60–$7.85$4.85--
$250.00Jul 17$46.90$49.30$48.10$47.07 07/10$30.55–$63.75$47.07--
$250.00Jan 15$49.30$52.80$51.05$65.40 06/03$38.75–$64.90$51.05--
$155.00Jul 17$0.00$2.15$1.08$0.55 06/01$0.38–$1.15$0.55--
$155.00Sep 18$0.70$1.50$1.10$1.35 06/25$1.02–$2.80$1.10--
$150.00Jul 17$0.00$2.15$1.08$1.13 06/02$0.38–$1.10$1.08--
$150.00Aug 21$0.00$2.50$1.25$1.34 05/29$0.48–$2.25$1.25--
$150.00Sep 18$0.05$1.20$0.63$0.80 07/02$0.57–$2.28$0.63--
$150.00Oct 16$0.55$1.75$1.15$3.60 06/01$0.83–$2.90$1.15--
$150.00Jan 15$2.30$5.00$3.65$2.98 07/10$2.48–$5.50$2.98--
$145.00Jul 17$0.00$2.15$1.08$0.30 06/04$0.38–$1.10$0.30--
$145.00Aug 21$0.00$2.40$1.20$0.80 05/29$0.38–$1.78$0.80--
$145.00Sep 18$0.00$0.90$0.45$0.70 06/25$0.45–$2.13$0.45--
$145.00Jan 15$1.90$4.20$3.05$2.57 07/10$2.15–$4.50$2.57--
$140.00Sep 18$0.00$2.60$1.30$0.92 06/17$0.38–$1.80$0.92--
$140.00Oct 16$0.05$1.20$0.63$1.97 06/08$0.63–$1.83$0.63--
$140.00Jan 15$1.15$3.80$2.47$2.10 07/01$1.55–$3.75$2.10--
$135.00Aug 21$0.00$2.25$1.13$0.75 06/04$0.30–$1.40$0.75--
$135.00Sep 18$0.00$2.50$1.25$0.62 06/17$0.38–$1.58$0.62--
$135.00Jan 15$0.65$3.60$2.13$1.25 07/06$1.48–$3.48$1.25--
$130.00Aug 21$0.00$2.15$1.08$0.65 06/04$0.38–$1.30$0.65--
$130.00Oct 16$0.00$0.90$0.45$1.45 06/08$0.45–$1.58$0.45--
$130.00Jan 15$0.75$2.40$1.58$2.80 06/01$1.50–$2.75$1.58--
$125.00Oct 16$0.00$2.40$1.20$0.80 06/01$0.38–$1.43$0.80--
$125.00Jan 15$0.55$2.30$1.42$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$0.05$1.75$0.90$1.45 06/02$0.85–$1.63$0.90--
$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$175.60$179.30$177.45$174.00 07/09$160.40–$193.50$175.60--

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 370
Total Puts 257
Put/Call Ratio 0.69
Net Difference 113

Prior's Put/Call Breakdown

Total Calls 164
Total Puts 1,981
Put/Call Ratio 12.08
Net Difference -1,817

Prior 7-Day Put/Call Summary

Total Calls 3,695
Total Puts 12,424
Average Put/Call Ratio 2.98
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