Tour v346
RMD
RESMED INC
$198.99 -1.86%
(7/16 18:57) ◀
|
Friday, July 17, 2026 (7:14pm)
January 2026
|
▶
◀ 7/17 19:14

Option Volume

Detail
ℹ
Current (07/17) 1,299
Calls: 693 (53%)
Puts: 606 (47%)
Prior (07/16) 627
Calls: 370 (59%)
Puts: 257 (41%)
Current vs Prior +107.18%
Calls: +87.30% (Calls)
Puts: +135.80% (Puts)
Prior 7-Day Total 16,208
Calls: 3,680 (23%)
Puts: 12,528 (77%)
Prior 7-Day Average 2,315
Calls: 525 (23%)
Puts: 1,789 (77%)
Current vs Prior 7-Day Avg -43.90%
Calls: +31.82%
Puts: -66.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.07M
Calls: $279.3K (26%)
Puts: $790.3K (74%)
Prior (07/16) $388.7K
Calls: $185.4K (48%)
Puts: $203.3K (52%)
Current vs Prior +175.15%
Calls: +50.65%
Puts: +288.68%
Prior 7-Day Total $10.89M
Calls: $1.95M (18%)
Puts: $8.94M (82%)
Prior 7-Day Average $1.56M
Calls: $279.3K (18%)
Puts: $1.28M (82%)
Current vs Prior 7-Day Avg -31.26%
Calls: +0.02%
Puts: -38.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.87
Prior (07/16) 0.69
Current vs Prior +25.89%
Prior 7-Day Average 3.02
Current vs Prior 7-Day Avg -71.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 10,759
Calls: 2,055 (19%)
Puts: 8,704 (81%)
Prior (07/16) 9,270
Calls: 2,069 (22%)
Puts: 7,201 (78%)
Current vs Prior +16.06%
Prior 7-Day Total 39,047
Calls: 9,550 (24%)
Puts: 29,497 (76%)
Prior 7-Day Average 5,578
Calls: 1,364 (24%)
Puts: 4,213 (76%)
Current vs Prior 7-Day Avg +92.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.91% | 11.38%2.91% | 11.38%
Prior 5.59% | 12.68%5.59% | 12.68%
Current vs Prior +103.70% | +4.47%-47.84% | -10.20%
Prior 7-Day Avg 5.55% | 12.39%5.55% | 12.39%
Current vs 7-Day Avg +104.97% | +6.84%-47.51% | -8.16%
Prior 7-Day Eod 5.59% | 12.68%5.59% | 12.68%
Current vs 7-Day Eod +103.70% | +4.47%-47.84% | -10.20%
Sentiment BEARISHBULLISH

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

Moderately bearish flow with 74% put dollar volume ($790.3K). Massive premium surge with dollar volume up 175% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Put-heavy open interest (8,704 puts vs 2,055 calls) suggests hedging or bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

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

No options available for this category

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. 10 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 173.005.10$4.0551.9%70.9727
$180.00Jul 1717.2020.40$18.8017.0%90.88--
$170.00Aug 2129.2032.60$30.9011.0%10.881
$190.00Jul 176.9010.40$8.6540.5%90.82--
$180.00Aug 2120.8024.40$22.6015.9%90.79--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 179.6012.50$11.0526.2%21.0060
$220.00Jul 1720.0022.80$21.4013.1%10.87--
$200.00Jul 170.403.10$1.75154.3%650.643.4K
$210.00Aug 2115.6017.40$16.5010.9%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 379, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 219.1010.50$9.8014.3%1040.5123
$210.00Aug 215.306.40$5.8518.8%310.36170
$220.00Aug 212.353.80$3.0847.1%180.231.1K
$180.00Jul 1717.2020.40$18.8017.0%90.88--
$190.00Jul 176.9010.40$8.6540.5%90.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.403.10$1.75154.3%650.643.4K
$195.00Jul 170.000.05$0.03166.7%400.031.9K
$200.00Aug 219.6011.40$10.5017.1%340.49503
$195.00Aug 217.209.00$8.1022.2%130.42893
$170.00Aug 211.302.30$1.8055.6%80.1231

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 1130.7%, max 2675.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 211127.9%40.6%2675.2%221.1K
$180.00Jul 17Aug 211181.2%43.3%2630.0%18--
$200.00Jul 17Aug 21160.1%42.6%275.4%11323
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21318.3%42.0%657.0%360
$200.00Jul 17Aug 21160.1%42.6%275.4%993.9K
$195.00Jul 17Aug 21149.8%40.4%271.1%532.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 6.14, avg 2.37)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$2.77$7.23$2.772.61$212.77
$200.00$210.00Aug 21$3.95$6.05$3.951.53$203.95
$180.00$200.00Aug 21$12.80$7.20$12.800.56$192.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.70$4.30$0.706.14$174.30
$180.00$175.00Aug 21$0.90$4.10$0.904.56$179.10
$185.00$180.00Aug 21$1.20$3.80$1.203.17$183.80
$190.00$185.00Aug 21$1.55$3.45$1.552.23$188.45
$200.00$195.00Jul 17$1.72$3.28$1.721.91$198.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 13.29, avg 2.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Jul 17$4.60$4.60$0.4011.50$194.60
$170.00$180.00Aug 21$8.30$8.30$1.704.88$178.30
$195.00$200.00Jul 17$3.42$3.42$1.582.16$198.42
$180.00$200.00Aug 21$12.80$12.80$7.201.78$192.80
$200.00$210.00Aug 21$3.95$3.95$6.050.65$203.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Jul 17$9.30$9.30$0.7013.29$200.70
$210.00$200.00Aug 21$6.00$6.00$4.001.50$204.00
$200.00$195.00Aug 21$2.40$2.40$2.600.92$197.60
$195.00$190.00Aug 21$1.95$1.95$3.050.64$193.05
$200.00$195.00Jul 17$1.72$1.72$3.280.52$198.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.21, cheapest $2.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$2.001127.9%40.6%
$180.00Jul 17Aug 21$3.801181.2%43.3%
$200.00Jul 17Aug 21$9.17160.1%42.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$5.45318.3%42.0%
$195.00Jul 17Aug 21$8.07149.8%40.4%
$200.00Jul 17Aug 21$8.75160.1%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.20% of stock, avg 9.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$0.63$1.75$2.38$197.62$202.381.20%
$195.00Jul 17$4.05$0.03$4.08$190.92$199.082.05%
$200.00Aug 21$9.80$10.50$20.30$179.70$220.3010.20%
$210.00Aug 21$5.85$16.50$22.35$187.65$232.3511.23%
$220.00Jul 17$1.08$21.40$22.48$197.52$242.4811.30%
$180.00Aug 21$22.60$3.40$26.00$154.00$206.0013.07%
$170.00Aug 21$30.90$1.80$32.70$137.30$202.7016.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 3.26% of stock, avg 5.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$180.00Aug 21$3.08$3.40$6.48$173.52$226.48
$220.00$185.00Aug 21$3.08$4.60$7.68$177.32$227.68
$220.00$190.00Aug 21$3.08$6.15$9.23$180.77$229.23
$210.00$180.00Aug 21$5.85$3.40$9.25$170.75$219.25
$210.00$185.00Aug 21$5.85$4.60$10.45$174.55$220.45
$220.00$195.00Aug 21$3.08$8.10$11.18$183.82$231.18
$210.00$190.00Aug 21$5.85$6.15$12.00$178.00$222.00
$220.00$200.00Aug 21$3.08$10.50$13.58$186.42$233.58
$210.00$195.00Aug 21$5.85$8.10$13.95$181.05$223.95
$210.00$200.00Aug 21$5.85$10.50$16.35$183.65$226.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.08, avg credit $5.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/200Aug 21$13.50$6.502.08$161.50$193.50
190/195200/210Aug 21$5.90$4.101.44$189.10$205.90
185/190200/210Aug 21$5.50$4.501.22$184.50$205.50
195/200210/220Aug 21$5.17$4.831.07$194.83$215.17
180/185200/210Aug 21$5.15$4.851.06$179.85$205.15
175/180200/210Aug 21$4.85$5.150.94$175.15$204.85
190/195210/220Aug 21$4.72$5.280.89$190.28$214.72
170/175200/210Aug 21$4.65$5.350.87$170.35$204.65
185/190210/220Aug 21$4.32$5.680.76$185.68$214.32
180/185210/220Aug 21$3.97$6.030.66$181.03$213.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.18$8.827.47
$190.00$195.00$200.00Jul 17$1.18$3.823.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.20$4.8024.00
$175.00$180.00$185.00Aug 21$0.30$4.7015.67
$180.00$185.00$190.00Aug 21$0.35$4.6513.29
$185.00$190.00$195.00Aug 21$0.40$4.6011.50
$190.00$195.00$200.00Aug 21$0.45$4.5510.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.53, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Jul 17-$1.53$18.47
$210.00$220.001:2Aug 21-$0.31$9.69
$200.00$210.001:2Aug 21-$1.90$8.10
$180.00$200.001:2Aug 21$3.00$17.00
$180.00$190.001:2Jul 17$1.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.70$9.30
$210.00$200.001:2Aug 21-$4.50$5.50
$175.00$170.001:2Aug 21-$1.10$3.90
$180.00$175.001:2Aug 21-$1.60$3.40
$185.00$180.001:2Aug 21-$2.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.57%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$9.100.510.5%4.57%5.08%10423
$210.00Aug 21$5.300.365.5%2.66%8.20%31170
$220.00Aug 21$2.350.2310.6%1.18%11.74%181.1K

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 $180.00 01-15 call last traded $40.50 on 05/21 (now $30.90/$33.60) — try a limit near $32.25. Also watch the $170.00 08-21 call last traded $32.78 on 06/29 (now $29.20/$32.60) — try a limit near $30.90; the $200.00 08-21 call last traded $13.43 on 07/10 (now $9.10/$10.50) — try a limit near $9.80. Most tradeable put: the $220.00 09-18 put last traded $18.80 on 07/09 (now $24.50/$26.30) — try a limit near $24.50.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.00$1.25$0.63$9.73 07/08$0.38–$20.05$0.63--
$200.00Aug 21$9.10$10.50$9.80$13.43 07/10$6.35–$24.30$9.8023
$200.00Sep 18$10.60$12.60$11.60$15.00 07/10$8.10–$26.40$11.6013
$200.00Oct 16$13.10$15.50$14.30$11.87 06/01$10.25–$28.40$13.10--
$200.00Jan 15$18.90$21.60$20.25$24.30 07/10$16.40–$34.60$20.25--
$195.00Jul 17$3.00$5.10$4.05$21.23 07/06$2.20–$24.70$4.0527
$195.00Aug 21$11.20$13.10$12.15$14.90 06/25$8.25–$28.35$12.15--
$195.00Sep 18$13.20$15.20$14.20$9.35 06/17$9.95–$30.10$13.20--
$195.00Oct 16$15.20$17.90$16.55$20.00 06/29$12.15–$32.05$16.55--
$195.00Jan 15$21.70$24.10$22.90$24.40 06/05$18.50–$37.80$22.90--
$190.00Jul 17$6.90$10.40$8.65$18.80 07/02$4.60–$29.60$8.65--
$190.00Aug 21$14.40$16.10$15.25$14.00 06/30$10.45–$32.30$14.40--
$190.00Oct 16$18.70$20.80$19.75$15.41 06/01$14.85–$35.80$18.70--
$190.00Jan 15$24.90$26.60$25.75$27.10 06/25$20.95–$41.35$25.75--
$210.00Jul 17$0.00$0.05$0.03$1.31 07/10$0.03–$10.95$0.03--
$210.00Aug 21$5.30$6.40$5.85$9.69 07/08$3.50–$17.50$5.85170
$210.00Sep 18$6.50$8.40$7.45$11.00 07/10$5.20–$19.45$7.45--
$210.00Oct 16$9.10$10.90$10.00$15.59 07/08$6.85–$21.85$10.00--
$210.00Jan 15$14.70$17.10$15.90$21.00 07/08$12.60–$28.20$15.90--
$185.00Jul 17$12.50$15.40$13.95$30.15 07/06$8.15–$34.55$13.95--
$185.00Aug 21$18.00$19.50$18.75$18.00 06/04$13.05–$37.00$18.00--
$185.00Jan 15$27.80$30.20$29.00$28.80 06/05$23.40–$45.10$28.80--
$180.00Jul 17$17.20$20.40$18.80$29.06 07/02$11.55–$39.55$18.80--
$180.00Sep 18$23.40$25.20$24.30$22.50 06/04$18.00–$42.10$23.40--
$180.00Oct 16$25.10$27.50$26.30$21.20 06/01$20.20–$44.05$25.10--
$180.00Jan 15$30.90$33.60$32.25$40.50 05/21$26.30–$48.65$32.259
$220.00Jul 17$0.00$2.15$1.08$0.25 07/10$0.08–$4.35$0.25--
$220.00Aug 21$2.35$3.80$3.08$4.82 07/10$2.20–$11.70$3.081.1K
$220.00Sep 18$3.60$5.70$4.65$6.85 07/10$3.28–$13.60$4.65--
$220.00Oct 16$5.90$7.60$6.75$8.50 07/10$4.65–$16.10$6.75295
$220.00Jan 15$10.70$13.40$12.05$24.30 07/06$9.40–$23.35$12.0521
$170.00Aug 21$29.20$32.60$30.90$32.78 06/29$23.40–$50.70$30.901
$170.00Oct 16$32.30$35.90$34.10$29.00 06/01$26.85–$52.55$32.30--
$170.00Jan 15$37.10$40.80$38.95$31.65 06/03$32.35–$56.65$37.10--
$230.00Jul 17$0.00$2.15$1.08$1.12 07/07$0.05–$1.20$1.08--
$230.00Aug 21$1.20$2.25$1.73$3.57 07/08$1.40–$7.80$1.73--
$230.00Sep 18$2.05$3.60$2.83$4.62 07/10$1.88–$9.50$2.83--
$230.00Oct 16$3.50$5.30$4.40$9.57 07/06$3.05–$11.95$4.40--
$230.00Jan 15$7.90$10.50$9.20$17.50 07/06$7.15–$18.60$9.20--
$165.00Sep 18$34.50$38.00$36.25$40.42 06/25$28.90–$55.90$36.25--
$165.00Jan 15$40.80$44.40$42.60$45.15 06/25$35.70–$60.85$42.60--
$160.00Aug 21$38.30$41.80$40.05$43.50 06/25$31.80–$60.25$40.05--
$160.00Jan 15$44.60$48.20$46.40$48.90 06/25$39.40–$65.10$46.40--
$240.00Jul 17$0.00$0.25$0.13$0.30 07/07$0.13–$1.08$0.13--
$240.00Aug 21$0.65$2.95$1.80$1.48 07/10$0.88–$4.50$1.48117
$240.00Sep 18$1.10$2.30$1.70$2.48 07/10$1.05–$6.10$1.70--
$240.00Oct 16$0.95$3.60$2.28$7.00 07/06$1.93–$8.55$2.28--
$240.00Jan 15$6.00$8.00$7.00$11.32 07/08$5.55–$14.40$7.00--
$150.00Sep 18$48.30$51.70$50.00$56.19 05/14$41.45–$70.30$50.00--
$150.00Jan 15$52.60$56.20$54.40$54.09 06/05$46.45–$73.80$54.09--
$250.00Jul 17$0.00$1.05$0.53$0.05 07/06$0.03–$0.98$0.05--
$250.00Aug 21$0.00$1.40$0.70$0.82 07/10$0.45–$2.63$0.70--
$250.00Sep 18$0.60$1.95$1.27$1.51 07/10$0.73–$3.85$1.2725
$250.00Oct 16$1.05$3.80$2.42$5.10 05/20$1.30–$5.75$2.42--
$250.00Jan 15$4.30$6.20$5.25$12.00 07/06$4.00–$11.30$5.25--
$145.00Jul 17$52.40$55.30$53.85$53.10 06/05$44.05–$74.35$53.10--
$140.00Jan 15$61.20$64.70$62.95$72.92 07/08$54.45–$82.80$62.95--
$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$2.85$1.43$1.05 07/09$0.57–$2.63$1.05--
$260.00Oct 16$0.00$3.40$1.70$2.10 07/10$0.78–$3.98$1.70--
$260.00Jan 15$2.45$4.90$3.68$8.50 07/06$2.95–$9.10$3.6828
$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$2.95$1.48$3.00 07/06$0.53–$2.95$1.48--
$270.00Jan 15$1.70$4.80$3.25$3.90 05/29$2.17–$7.15$3.25--
$280.00Jul 17$0.00$2.15$1.08$0.10 06/08$1.08–$1.08$0.10--
$280.00Sep 18$0.00$2.50$1.25$0.45 06/02$0.38–$1.90$0.45--
$280.00Jan 15$0.40$4.60$2.50$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$4.90$2.45$0.45 07/06$1.30–$2.50$0.45--
$290.00Jan 15$0.05$3.90$1.98$3.72 07/06$1.65–$3.95$1.98--
$105.00Jan 15$93.50$97.70$95.60$90.50 06/12$85.80–$116.00$93.50--
$300.00Jan 15$0.00$3.60$1.80$1.40 06/22$1.25–$3.20$1.40--
$310.00Jan 15$0.00$3.20$1.60$1.24 06/09$0.93–$2.53$1.24--
$320.00Jan 15$0.00$2.90$1.45$1.60 06/25$0.93–$2.15$1.45--
$320.00Jul 17$0.00$2.00$1.00--$1.00–$1.00—--219
$330.00Jul 17$0.00$2.15$1.08$0.03 07/06$1.08–$1.08$0.0312
$330.00Jan 15$0.00$2.70$1.35$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$2.20$1.10$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$0.40$3.10$1.75$1.41 07/09$0.33–$13.30$1.413.4K
$200.00Aug 21$9.60$11.40$10.50$8.57 07/10$3.83–$17.05$9.60503
$200.00Sep 18$11.20$13.10$12.15$9.18 07/08$5.45–$18.50$11.2018
$200.00Oct 16$13.80$15.40$14.60$11.90 07/10$7.90–$19.75$13.8081
$200.00Jan 15$17.40$20.30$18.85$12.42 07/06$12.15–$24.35$17.40217
$195.00Jul 17$0.00$0.05$0.03$0.90 07/10$0.03–$9.30$0.031.9K
$195.00Aug 21$7.20$9.00$8.10$6.39 07/10$3.00–$13.95$7.20893
$195.00Sep 18$9.20$11.10$10.15$5.30 07/06$4.15–$15.50$9.20526
$195.00Oct 16$10.30$13.00$11.65$15.58 06/15$6.10–$17.15$11.65--
$195.00Jan 15$15.10$17.90$16.50$16.47 05/13$10.55–$21.50$16.47--
$190.00Jul 17$0.00$2.15$1.08$0.35 07/10$0.10–$6.50$0.35--
$190.00Aug 21$5.30$7.00$6.15$4.67 07/10$2.28–$11.30$5.30243
$190.00Sep 18$6.80$8.90$7.85$6.38 07/10$3.13–$13.15$6.80--
$190.00Oct 16$8.50$10.90$9.70$15.90 06/01$4.60–$14.35$9.70--
$190.00Jan 15$12.70$15.60$14.15$9.64 07/06$9.10–$19.00$12.7025
$210.00Jul 17$9.60$12.50$11.05$6.70 07/10$1.15–$21.75$9.6060
$210.00Aug 21$15.60$17.40$16.50$13.50 07/10$6.80–$24.30$15.60--
$210.00Sep 18$17.00$19.30$18.15$9.25 07/06$8.65–$25.90$17.00--
$210.00Oct 16$18.50$21.00$19.75$15.90 07/09$10.45–$26.75$18.50--
$210.00Jan 15$22.90$25.80$24.35$19.90 07/09$15.70–$30.85$22.90--
$185.00Jul 17$0.00$2.15$1.08$0.08 07/07$0.13–$4.00$0.08--
$185.00Aug 21$3.80$5.40$4.60$3.39 07/08$1.73–$8.85$3.8041
$185.00Sep 18$5.20$7.20$6.20$7.10 06/30$2.63–$10.25$6.20528
$185.00Oct 16$6.50$9.00$7.75$4.00 07/06$3.50–$11.95$6.50--
$185.00Jan 15$11.30$13.60$12.45$10.20 07/02$7.80–$16.40$11.30--
$180.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.10–$2.60$0.10--
$180.00Aug 21$2.70$4.10$3.40$2.50 07/10$1.30–$6.95$2.70--
$180.00Sep 18$4.00$5.70$4.85$3.02 07/09$1.93–$8.25$4.00--
$180.00Oct 16$5.10$7.40$6.25$2.98 07/06$2.85–$9.80$5.10--
$180.00Jan 15$9.30$12.30$10.80$6.70 07/06$6.60–$14.55$9.30--
$220.00Jul 17$20.00$22.80$21.40$11.75 07/08$4.40–$31.70$20.00--
$220.00Aug 21$23.30$25.60$24.45$17.50 07/09$11.55–$32.95$23.30--
$220.00Sep 18$24.50$26.30$25.40$18.80 07/09$12.95–$33.60$24.505
$220.00Oct 16$25.30$27.70$26.50$15.70 07/07$14.95–$34.35$25.30--
$220.00Jan 15$29.20$32.10$30.65$21.14 07/06$20.10–$37.80$29.20--
$175.00Jul 17$0.00$2.15$1.08$0.11 07/06$0.05–$1.73$0.11--
$175.00Aug 21$1.90$3.10$2.50$1.70 07/10$1.18–$5.35$1.90232
$175.00Sep 18$2.95$4.50$3.73$2.89 07/10$1.38–$6.45$2.95--
$175.00Oct 16$4.00$6.00$5.00$10.31 06/01$2.63–$8.00$5.00--
$175.00Jan 15$7.70$10.10$8.90$7.55 07/08$5.55–$12.50$7.70--
$170.00Jul 17$0.00$2.15$1.08$0.22 07/06$0.30–$1.38$0.22--
$170.00Aug 21$1.30$2.30$1.80$1.61 07/10$0.90–$4.00$1.6131
$170.00Sep 18$2.20$3.60$2.90$2.10 07/08$1.25–$5.05$2.20--
$170.00Oct 16$3.00$4.90$3.95$3.25 07/10$2.22–$6.65$3.25--
$170.00Jan 15$5.90$8.60$7.25$6.60 07/08$5.05–$10.70$6.60--
$230.00Jul 17$29.60$32.80$31.20$27.10 07/10$11.65–$41.70$29.60--
$230.00Aug 21$31.00$34.50$32.75$18.30 07/07$17.05–$41.80$31.00--
$230.00Jan 15$36.40$39.50$37.95$29.90 05/20$25.60–$45.45$36.40--
$165.00Jul 17$0.00$2.15$1.08$0.50 07/02$0.15–$1.13$0.50--
$165.00Aug 21$0.85$3.20$2.03$0.48 07/07$0.50–$2.95$0.85--
$165.00Sep 18$1.55$2.80$2.17$1.75 07/10$0.95–$3.90$1.75--
$165.00Jan 15$5.10$7.60$6.35$8.29 06/23$4.13–$9.80$6.35--
$160.00Jul 17$0.00$2.10$1.05$1.04 06/29$0.38–$1.23$1.04--
$160.00Aug 21$0.60$1.70$1.15$0.61 07/10$0.75–$2.35$0.61--
$160.00Sep 18$1.30$2.00$1.65$2.29 06/30$0.75–$3.23$1.654
$160.00Jan 15$3.30$6.60$4.95$5.50 06/26$3.60–$7.60$4.95--
$240.00Jul 17$39.60$42.50$41.05$33.67 07/09$21.30–$51.65$39.60--
$240.00Oct 16$41.70$45.00$43.35$45.20 06/15$27.40–$51.95$43.35--
$240.00Jan 15$44.30$47.10$45.70$47.60 06/15$31.70–$53.90$45.70--
$155.00Jul 17$0.00$2.15$1.08$0.55 06/01$0.38–$1.13$0.55--
$155.00Sep 18$0.00$3.10$1.55$1.35 06/25$1.02–$2.63$1.35--
$150.00Jul 17$0.00$2.15$1.08$1.13 06/02$0.38–$1.10$1.08--
$150.00Aug 21$0.00$2.45$1.23$1.34 05/29$0.48–$1.98$1.23--
$150.00Sep 18$0.05$2.85$1.45$0.80 07/02$0.57–$2.28$0.80--
$150.00Oct 16$0.00$3.00$1.50$3.60 06/01$0.83–$2.58$1.50--
$150.00Jan 15$2.65$5.30$3.97$2.98 07/10$2.48–$5.50$2.98--
$250.00Jul 17$49.60$52.60$51.10$47.07 07/10$30.55–$61.50$49.60--
$250.00Jan 15$52.80$56.00$54.40$65.40 06/03$38.75–$62.80$54.40--
$145.00Jul 17$0.00$2.15$1.08$0.30 06/04$0.38–$1.10$0.30--
$145.00Aug 21$0.00$2.30$1.15$0.80 05/29$0.38–$1.45$0.80--
$145.00Sep 18$0.00$2.70$1.35$0.70 06/25$0.45–$2.05$0.70--
$145.00Jan 15$0.85$4.50$2.68$2.57 07/10$2.15–$4.30$2.57--
$140.00Sep 18$0.00$2.55$1.27$0.92 06/17$0.38–$1.63$0.92--
$140.00Oct 16$0.00$2.75$1.38$1.97 06/08$0.63–$1.83$1.38--
$140.00Jan 15$0.30$4.00$2.15$2.10 07/01$1.55–$3.75$2.10--
$135.00Aug 21$0.00$2.20$1.10$0.75 06/04$0.30–$1.40$0.75--
$135.00Sep 18$0.00$2.45$1.23$0.62 06/17$0.38–$1.58$0.62--
$135.00Jan 15$0.50$3.70$2.10$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–$1.27$0.65--
$130.00Oct 16$0.00$2.40$1.20$1.45 06/08$0.45–$1.58$1.20--
$130.00Jan 15$0.15$3.00$1.58$2.80 06/01$1.50–$2.75$1.58--
$125.00Oct 16$0.00$2.30$1.15$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$0.00$1.70$0.85$1.32 06/16$0.60–$1.20$0.85--
$115.00Jan 15$0.05$2.80$1.42$1.45 06/02$0.85–$1.63$1.42--
$110.00Jan 15$0.00$2.65$1.33$0.85 06/01$1.27–$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$179.00$183.20$181.10$174.00 07/09$160.40–$191.70$179.00--

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 693
Total Puts 606
Put/Call Ratio 0.87
Net Difference 87

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,680
Total Puts 12,528
Average Put/Call Ratio 3.02
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