Tour v309
RNG
RINGCENTRAL INC A
$41.77 +2.03%
$41.36 (-0.98%)🌙
as of 07/10 07:00 PM
(7/9 18:59) ◀
|
Friday, July 10, 2026 (7:00pm)
January 2026
|
▶ (7/13 18:58)
◀ 7/10 19:00 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,445
Calls: 663 (46%)
Puts: 782 (54%)
Prior (07/09) 251
Calls: 194 (77%)
Puts: 57 (23%)
Current vs Prior +475.70%
Calls: +241.75% (Calls)
Puts: +1271.93% (Puts)
Prior 7-Day Total 2,939
Calls: 1,776 (60%)
Puts: 1,163 (40%)
Prior 7-Day Average 419
Calls: 253 (60%)
Puts: 166 (40%)
Current vs Prior 7-Day Avg +244.16%
Calls: +161.32%
Puts: +370.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $310.2K
Calls: $182.0K (59%)
Puts: $128.1K (41%)
Prior (07/09) $55.4K
Calls: $40.1K (72%)
Puts: $15.3K (28%)
Current vs Prior +459.87%
Calls: +353.62%
Puts: +739.17%
Prior 7-Day Total $695.7K
Calls: $511.2K (73%)
Puts: $184.5K (27%)
Prior 7-Day Average $99.4K
Calls: $73.0K (73%)
Puts: $26.4K (27%)
Current vs Prior 7-Day Avg +212.08%
Calls: +149.28%
Puts: +386.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.18
Prior (07/09) 0.29
Current vs Prior +301.44%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +51.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 864
Calls: 601 (70%)
Puts: 263 (30%)
Prior (07/09) 1,609
Calls: 1,463 (91%)
Puts: 146 (9%)
Current vs Prior -46.30%
Prior 7-Day Total 18,818
Calls: 13,197 (70%)
Puts: 5,621 (30%)
Prior 7-Day Average 2,688
Calls: 1,885 (70%)
Puts: 803 (30%)
Current vs Prior 7-Day Avg -67.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.38% | 7.73%7.73% | 20.11%
Prior 5.28% | 8.50%8.50% | 20.15%
Current vs Prior +46.57% | +76.87%-9.03% | -0.20%
Prior 7-Day Avg 6.05% | 9.43%9.58% | 20.37%
Current vs 7-Day Avg +27.76% | +59.50%-19.25% | -1.27%
Prior 7-Day Eod 5.28% | 8.50%-- | --
Current vs 7-Day Eod +46.57% | +76.87%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Prior 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.68% | 15.75%
Calls: 22.86% | 18.18%
Puts: 14.49% | 13.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 460% vs prior. Dollar volume significantly above 7-day average (212% higher). Unusually high activity with volume up 476% vs prior - elevated interest. Volume explosion - 245% above 7-day average (1,445 vs avg 419).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 105.808.00$6.9031.9%10.89--
$36.00Jul 104.707.00$5.8539.3%10.87--
$38.50Jul 102.454.00$3.2348.0%10.82--
$40.00Jul 172.002.80$2.4033.3%20.72--
$41.00Jul 100.051.70$0.88187.5%110.6922
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 1.4K, top 213)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 240.600.95$0.7745.5%1600.202
$43.00Jul 242.102.65$2.3823.1%1000.47--
$41.00Jul 243.003.60$3.3018.2%960.582
$42.00Jul 242.503.20$2.8524.6%960.53--
$40.00Jul 243.604.10$3.8513.0%770.63284
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 241.852.20$2.0317.2%2130.3710
$41.00Jul 242.052.65$2.3525.5%1440.422
$36.00Jul 240.500.95$0.7361.6%1190.173
$40.00Jul 170.500.75$0.6339.7%600.28185
$42.00Jul 242.753.20$2.9815.1%600.47--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 301.8%, max 666.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Jul 17466.7%60.9%666.5%1839
$41.00Jul 10Jul 31568.4%77.4%634.9%1222
$42.00Jul 10Jul 31182.8%82.1%122.6%625
$43.00Jul 24Jul 3188.8%80.9%9.7%101--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 10Jul 31568.4%77.4%634.9%16--
$35.00Jul 17Aug 798.0%77.7%26.2%121
$34.00Jul 24Aug 798.8%83.9%17.8%143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 9.00, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$47.00Jul 17$0.10$0.90$0.109.00$46.10
$45.00$47.00Aug 14$0.25$1.75$0.257.00$45.25
$44.00$45.00Jul 17$0.22$0.78$0.223.55$44.22
$45.00$50.00Aug 21$1.10$3.90$1.103.55$46.10
$43.00$49.00Jul 24$1.61$4.39$1.612.73$44.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$34.00Jul 24$0.12$0.88$0.127.33$34.88
$40.00$38.50Jul 17$0.33$1.17$0.333.55$39.67
$38.00$35.00Aug 7$0.85$2.15$0.852.53$37.15
$37.00$36.00Jul 24$0.32$0.68$0.322.12$36.68
$41.00$40.00Jul 24$0.32$0.68$0.322.12$40.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 15.67, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.50$41.00Jul 10$2.35$2.35$0.1515.67$40.85
$41.00$42.00Jul 10$0.73$0.73$0.272.70$41.73
$40.00$42.00Jul 17$1.13$1.13$0.871.30$41.13
$40.00$41.00Jul 24$0.55$0.55$0.451.22$40.55
$42.00$43.00Jul 31$0.48$0.48$0.520.92$42.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Jul 24$0.63$0.63$0.371.70$41.37
$41.00$40.00Jul 17$0.35$0.35$0.650.54$40.65
$40.00$37.50Jul 24$0.88$0.88$1.620.54$39.12
$37.00$36.00Jul 24$0.32$0.32$0.680.47$36.68
$41.00$40.00Jul 24$0.32$0.32$0.680.47$40.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.18, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 24Jul 31$0.3288.8%80.9%
$44.00Jul 10Jul 17$0.55466.7%60.9%
$42.00Jul 10Jul 17$1.12182.8%59.2%
$40.00Jul 17Jul 24$1.4559.8%89.3%
$47.00Jul 17Aug 14$2.2264.7%81.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 24Aug 7$0.3798.8%83.9%
$35.00Jul 17Jul 24$0.4298.0%95.7%
$41.00Jul 10Jul 17$0.60568.4%59.2%
$37.00Jul 17Jul 24$0.8076.5%92.4%
$37.50Jul 17Jul 24$0.9763.4%90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.02% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$41.00Jul 10$0.88$0.38$1.26$39.74$42.263.02%
$40.00Jul 17$2.40$0.63$3.03$36.97$43.037.25%
$41.00Jul 24$3.30$2.35$5.65$35.35$46.6513.53%
$42.00Jul 24$2.85$2.98$5.83$36.17$47.8313.96%
$40.00Jul 24$3.85$2.03$5.88$34.12$45.8814.08%
$41.00Jul 31$3.60$2.68$6.28$34.72$47.2815.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 38 found (cheapest 0.96% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$38.00Jul 17$0.18$0.22$0.40$37.60$47.40
$44.00$41.00Jul 10$0.05$0.38$0.43$40.57$44.43
$47.00$37.00Jul 17$0.18$0.25$0.43$36.57$47.43
$47.00$38.50Jul 17$0.18$0.30$0.48$38.02$47.48
$46.00$38.00Jul 17$0.28$0.22$0.50$37.50$46.50
$42.00$41.00Jul 10$0.15$0.38$0.53$40.47$42.53
$46.00$37.00Jul 17$0.28$0.25$0.53$36.47$46.53
$46.00$38.50Jul 17$0.28$0.30$0.58$37.92$46.58
$45.00$38.00Jul 17$0.38$0.22$0.60$37.40$45.60
$45.00$37.00Jul 17$0.38$0.25$0.63$36.37$45.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 6.69, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
36/3740/41Jul 24$0.87$0.136.69$36.13$40.87
36/3742/43Jul 24$0.79$0.213.76$36.21$42.79
40/4142/43Jul 24$0.79$0.213.76$40.21$42.79
36/3741/42Jul 24$0.77$0.233.35$36.23$41.77
34/3540/41Jul 24$0.67$0.332.03$34.33$40.67
34/3542/43Jul 24$0.59$0.411.44$34.41$42.59
40/4144/45Jul 17$0.57$0.431.33$40.43$44.57
34/3541/42Jul 24$0.57$0.431.33$34.43$41.57
38/4042/43Jul 24$1.35$1.151.17$38.65$43.35
38/4041/42Jul 24$1.33$1.171.14$38.67$42.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 24$0.10$0.909.00
$36.00$38.50$41.00Jul 10$0.27$2.238.26
$44.00$45.00$46.00Jul 17$0.12$0.887.33
$40.00$42.00$44.00Jul 17$0.46$1.543.35
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$37.00$37.50$38.00Jul 17$0.11$0.393.55
$35.00$36.00$37.00Jul 24$0.24$0.763.17
$40.00$41.00$42.00Jul 24$0.31$0.692.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.50, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Aug 21-$0.50$4.50
$36.00$38.501:2Jul 10-$0.61$1.89
$40.00$42.001:2Jul 17-$0.14$1.86
$46.00$47.001:2Jul 17-$0.08$0.92
$44.00$45.001:2Jul 17-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$35.001:2Aug 7-$0.10$2.90
$40.00$37.501:2Jul 24-$0.27$2.23
$37.00$35.001:2Jul 17-$0.21$1.79
$41.00$40.001:2Jul 17-$0.28$0.72
$35.00$34.001:2Jul 24-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.82%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Jul 31$2.850.530.6%6.82%7.37%1--
$42.00Jul 24$2.500.530.6%5.99%6.54%96--
$43.00Jul 31$2.400.482.9%5.75%8.69%1--
$45.00Aug 21$2.200.427.7%5.27%13.00%8--
$43.00Jul 24$2.100.472.9%5.03%7.97%100--
$45.00Aug 14$2.000.437.7%4.79%12.52%4--
$47.00Aug 14$1.700.3812.5%4.07%16.59%1--
$50.00Aug 21$1.350.2819.7%3.23%22.94%1--
$42.00Jul 17$1.100.500.6%2.63%3.18%4--
$49.00Jul 24$0.600.2017.3%1.44%18.75%1602

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. 188 contracts (avg 962 vol/day, 176 traded recently)

RNG averages only 962 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 $40.00 07-24 call last traded $2.70 on 07/01 (now $3.60/$4.10) — try a limit near $3.60. Also watch the $20.00 01-21 call last traded $25.10 on 06/08 (now $24.10/$27.50) — try a limit near $25.10; the $45.00 01-15 call last traded $6.90 on 07/01 (now $6.20/$7.10) — try a limit near $6.65. Most tradeable put: the $40.00 07-24 put last traded $5.60 on 06/24 (now $1.85/$2.20) — try a limit near $2.03.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 10$0.00$0.30$0.15$0.85 07/02$0.15–$1.27$0.1525
$42.00Jul 17$1.10$1.45$1.27$1.68 07/01$0.40–$1.65$1.27--
$42.00Jul 31$2.85$3.50$3.18$2.15 06/16$0.55–$3.18$2.85--
$41.00Jul 10$0.05$1.70$0.88$1.31 07/02$0.30–$1.73$0.8822
$41.00Jul 17$1.65$1.95$1.80$2.10 07/01$0.50–$2.08$1.80--
$41.00Jul 24$3.00$3.60$3.30$2.21 07/02$0.57–$3.30$3.002
$41.00Jul 31$3.30$3.90$3.60$3.15 07/01$0.65–$3.60$3.30--
$43.00Jul 10$0.00$1.10$0.55$0.24 06/26$0.13–$1.15$0.24--
$43.00Jul 17$0.75$1.00$0.88$1.30 07/01$0.35–$1.30$0.88--
$43.00Jul 31$2.40$3.00$2.70$1.38 06/29$0.48–$2.70$2.40--
$40.00Jul 10$0.90$3.00$1.95$2.15 07/01$0.43–$2.08$1.95--
$40.00Jul 17$2.00$2.80$2.40$2.20 07/02$0.53–$2.58$2.20--
$40.00Jul 24$3.60$4.10$3.85$2.70 07/01$0.75–$3.85$3.60284
$40.00Aug 21$5.00$5.40$5.20$4.94 07/01$2.03–$5.20$5.00--
$40.00Oct 16$6.10$7.20$6.65$6.90 07/01$3.10–$6.65$6.65--
$40.00Jan 15$8.20$9.60$8.90$8.47 07/02$4.85–$8.90$8.47--
$40.00Jan 21$12.00$16.20$14.10$12.40 06/11$9.55–$14.20$12.40--
$44.00Jul 10$0.00$0.10$0.05$0.30 07/02$0.05–$0.93$0.0533
$44.00Jul 17$0.40$0.80$0.60$0.24 06/22$0.23–$1.00$0.406
$44.00Jul 24$1.65$2.70$2.17$3.80 06/05$0.33–$2.17$2.17--
$44.00Jul 31$2.00$2.65$2.33$1.44 07/02$0.43–$2.33$2.00--
$44.00Aug 7$2.05$3.10$2.58$2.02 06/29$1.60–$2.68$2.05--
$39.00Jul 17$2.55$3.80$3.18$0.92 06/26$0.68–$3.20$2.55--
$39.00Jul 31$4.50$5.10$4.80$3.30 06/29$1.05–$4.80$4.50--
$45.00Jul 10$0.00$0.80$0.40$0.21 07/02$0.18–$0.78$0.21--
$45.00Jul 17$0.20$0.55$0.38$0.95 07/01$0.20–$0.88$0.38--
$45.00Jul 31$1.70$2.30$2.00$1.50 07/01$0.38–$2.00$1.70--
$45.00Aug 7$1.90$2.75$2.33$1.72 06/29$1.45–$2.33$1.90--
$45.00Aug 21$2.20$3.20$2.70$2.62 07/02$1.13–$3.00$2.62--
$45.00Oct 16$4.00$4.70$4.35$4.50 07/02$1.98–$4.40$4.35--
$45.00Jan 15$6.20$7.10$6.65$6.90 07/01$3.55–$6.65$6.65170
$45.00Jan 21$10.00$14.50$12.25$13.30 06/05$8.30–$12.35$12.25--
$38.50Jul 10$2.45$4.00$3.23$2.75 07/02$0.55–$3.23$2.75--
$38.50Jul 17$2.50$4.30$3.40$0.95 06/25$0.77–$4.05$2.50--
$38.00Jul 10$3.00$5.10$4.05$2.05 06/30$0.65–$4.05$3.00--
$38.00Jul 17$3.30$4.70$4.00$2.24 06/30$0.90–$4.15$3.30--
$38.00Jul 24$4.50$5.90$5.20$2.70 06/29$1.20–$5.20$4.50--
$46.00Jul 24$1.10$1.60$1.35$0.69 06/17$0.33–$1.35$1.10--
$46.00Jul 17$0.15$0.40$0.28--$0.28–$0.28—$0.151
$37.50Jul 10$2.90$5.50$4.20$2.35 06/30$0.75–$4.20$2.90--
$37.50Jul 17$3.60$5.10$4.35$0.95 06/22$1.15–$4.70$3.60--
$37.00Jul 10$3.40$6.00$4.70$2.50 06/30$0.83–$4.70$3.40--
$37.00Jul 17$3.80$5.70$4.75$4.00 06/29$1.20–$5.35$4.00--
$37.00Jul 24$5.30$6.60$5.95$3.50 06/30$1.43–$5.95$5.30--
$37.00Jul 31$5.20$7.00$6.10$2.33 06/26$1.63–$6.10$5.20--
$47.00Jul 24$0.60$1.40$1.00$0.45 06/30$0.33–$1.00$0.60--
$47.00Jul 17$0.05$0.30$0.18--$0.18–$0.18—$0.053
$36.00Jul 10$4.70$7.00$5.85$1.59 06/23$1.13–$5.85$4.70--
$36.00Jul 17$4.80$6.90$5.85$1.95 06/26$1.53–$5.85$4.80--
$36.00Jul 24$5.80$7.40$6.60$1.62 06/22$1.78–$6.60$5.80--
$36.00Jul 31$5.90$7.60$6.75$4.24 06/29$1.98–$6.75$5.90--
$48.00Jul 10$0.00$0.80$0.40$4.50 06/01$0.25–$0.57$0.40--
$48.00Jul 24$0.75$1.15$0.95$0.42 06/26$0.30–$0.95$0.75--
$35.00Jul 10$5.80$8.00$6.90$1.85 06/25$1.50–$6.90$5.80--
$35.00Jul 17$5.70$7.80$6.75$7.00 07/01$1.90–$6.90$6.75--
$35.00Jul 24$6.60$8.20$7.40$5.10 06/29$2.15–$7.40$6.60--
$35.00Aug 21$7.20$9.00$8.10$7.46 07/02$3.75–$8.15$7.46--
$35.00Oct 16$8.40$10.40$9.40$9.28 07/02$4.90–$9.40$9.28--
$35.00Jan 15$10.60$12.50$11.55$7.30 06/25$6.75–$11.55$10.60--
$35.00Jan 21$14.00$18.50$16.25$11.92 06/23$10.95–$16.25$14.00--
$49.00Jul 24$0.60$0.95$0.77$0.39 06/26$0.15–$1.13$0.602
$34.00Jul 10$6.80$8.90$7.85$2.25 06/25$1.98–$7.85$6.80--
$34.00Jul 17$6.50$9.00$7.75$2.80 06/23$2.40–$7.75$6.50--
$50.00Jul 17$0.00$0.10$0.05$0.20 07/01$0.05–$0.45$0.05--
$50.00Jul 24$0.50$0.85$0.68$0.49 06/11$0.25–$0.68$0.50--
$50.00Jul 31$0.45$1.25$0.85$0.50 07/01$0.35–$1.45$0.50--
$50.00Aug 21$1.35$1.85$1.60$1.55 07/02$0.60–$1.70$1.55--
$50.00Oct 16$2.50$3.20$2.85$2.76 07/02$1.27–$2.95$2.76--
$50.00Jan 15$4.60$5.50$5.05$4.66 07/02$2.73–$5.05$4.66--
$50.00Jan 21$8.50$13.00$10.75$7.38 06/18$7.05–$10.80$8.50--
$33.00Jul 17$7.60$10.10$8.85$6.40 06/29$2.93–$8.85$7.60--
$32.00Jul 10$8.70$11.40$10.05$3.20 06/22$3.30–$10.05$8.70--
$31.00Jul 10$9.00$11.70$10.35--$10.35–$10.35—$9.001
$30.00Jul 17$10.00$13.10$11.55$4.65 06/22$5.15–$11.55$10.00--
$30.00Oct 16$12.30$14.00$13.15$15.40 06/04$7.40–$13.15$13.15--
$30.00Jan 15$13.80$15.60$14.70$13.78 07/02$9.00–$14.70$13.80--
$30.00Jan 21$16.50$21.00$18.75$17.93 07/02$13.45–$18.75$17.93--
$30.00Jul 10$10.80$12.50$11.65--$11.65–$11.65—$10.802
$55.00Jul 10$0.00$0.80$0.40$2.30 06/01$0.38–$0.48$0.40--
$55.00Jul 17$0.00$0.75$0.38$0.30 06/30$0.10–$0.48$0.30--
$55.00Aug 21$0.65$1.05$0.85$0.92 07/01$0.38–$1.20$0.85--
$55.00Oct 16$1.55$2.25$1.90$1.78 07/02$0.88–$1.98$1.78--
$55.00Jan 15$3.50$4.30$3.90$6.20 06/04$2.05–$3.90$3.90--
$55.00Jan 21$8.50$10.60$9.55$6.50 06/25$6.35–$9.55$8.50--
$27.00Jul 10$14.00$16.40$15.20--$15.20–$15.20—$14.003
$26.00Jul 10$15.00$16.50$15.75--$15.75–$15.75—$15.003
$25.00Jan 15$17.50$19.20$18.35$13.89 06/18$11.95–$18.35$17.50--
$25.00Jan 21$19.50$24.00$21.75$16.74 06/26$15.85–$21.75$19.50--
$25.00Jul 10$16.00$17.50$16.75--$16.75–$16.75—$16.003
$60.00Jul 17$0.00$0.75$0.38$0.20 06/09$0.05–$0.48$0.20--
$60.00Oct 16$1.05$1.60$1.33$0.62 06/25$0.63–$1.45$1.05--
$60.00Jan 15$2.55$3.40$2.97$2.35 06/29$1.48–$3.10$2.55--
$60.00Jan 21$7.40$9.80$8.60$9.00 06/05$5.15–$8.60$8.60--
$22.50Oct 16$18.80$21.00$19.90$12.10 06/22$12.75–$19.90$18.80--
$20.00Jan 21$24.10$27.50$25.80$25.10 06/08$18.55–$25.80$25.1025
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.48$0.38--
$65.00Oct 16$0.85$1.15$1.00$0.70 06/16$0.38–$1.00$0.85--
$65.00Jan 15$1.90$2.70$2.30$2.00 06/29$1.18–$2.30$2.0016
$65.00Jan 21$6.40$8.60$7.50$9.20 06/04$4.30–$7.50$7.50--
$17.50Jul 17$22.50$25.50$24.00$20.28 06/17$16.75–$24.00$22.50--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 10$0.00$1.05$0.53$7.20 06/24$0.53–$7.90$0.53--
$41.00Jul 10$0.00$0.75$0.38$1.23 07/02$0.38–$6.90$0.38--
$41.00Jul 24$2.05$2.65$2.35$2.45 07/02$2.03–$7.10$2.352
$41.00Jul 17$0.80$1.15$0.98--$0.98–$2.48$0.8035
$43.00Jul 10$0.25$2.40$1.33$2.40 07/01$1.33–$8.85$1.33--
$40.00Jul 10$0.00$0.70$0.35$0.95 07/02$0.33–$6.15$0.35--
$40.00Jul 17$0.50$0.75$0.63$1.85 07/01$0.63–$6.05$0.63185
$40.00Jul 24$1.85$2.20$2.03$5.60 06/24$1.55–$6.15$2.0310
$40.00Aug 7$2.10$3.10$2.60$4.60 06/30$2.60–$6.50$2.60--
$40.00Aug 21$3.00$3.40$3.20$4.10 07/01$3.20–$7.60$3.20--
$40.00Oct 16$4.10$5.00$4.55$6.10 06/29$4.55–$8.20$4.55--
$40.00Jan 15$5.90$7.00$6.45$5.70 06/02$6.45–$9.65$5.90--
$39.00Jul 10$0.00$0.90$0.45$0.60 07/02$0.35–$5.30$0.45--
$39.00Jul 17$0.30$0.50$0.40$2.10 06/29$0.40–$5.50$0.40--
$45.00Jul 17$2.85$4.40$3.63$6.60 06/29$3.63–$10.95$3.63--
$45.00Oct 16$7.00$7.80$7.40$7.80 07/01$7.40–$12.00$7.40--
$45.00Jan 21$12.50$14.80$13.65$12.07 05/08$13.65–$17.05$12.50--
$38.50Jul 10$0.00$0.85$0.43$0.40 07/02$0.20–$4.70$0.40--
$38.50Jul 17$0.20$0.40$0.30$0.92 07/02$0.30–$4.60$0.30--
$38.00Jul 10$0.00$0.80$0.40$0.45 07/02$0.15–$3.90$0.40--
$38.00Jul 17$0.15$0.30$0.22$0.73 07/02$0.22–$4.20$0.22--
$38.00Jul 31$1.25$2.20$1.73$4.67 06/18$1.27–$4.75$1.73--
$37.50Jul 10$0.00$0.80$0.40$0.23 07/02$0.18–$3.60$0.23--
$37.50Jul 17$0.10$0.25$0.18--$0.18–$0.18—$0.103
$37.00Jul 10$0.00$0.80$0.40$0.27 07/02$0.15–$3.18$0.27--
$37.00Jul 17$0.05$0.45$0.25$0.45 07/02$0.25–$3.50$0.252
$37.00Jul 24$0.85$1.25$1.05$0.80 07/02$0.60–$3.80$0.851
$36.00Jul 10$0.00$0.80$0.40$0.16 07/02$0.08–$2.50$0.16--
$36.00Jul 17$0.00$0.70$0.35$0.80 06/29$0.22–$2.88$0.35--
$36.00Jul 24$0.50$0.95$0.73$0.58 07/02$0.43–$3.15$0.583
$35.00Jul 10$0.00$0.80$0.40$0.13 07/02$0.15–$1.90$0.13--
$35.00Jul 17$0.00$0.45$0.23$0.30 07/01$0.18–$2.30$0.23--
$35.00Jul 24$0.45$0.85$0.65$0.43 07/02$0.38–$2.60$0.455
$35.00Jul 31$0.50$1.25$0.88$0.67 07/01$0.53–$3.03$0.67--
$35.00Aug 21$1.05$1.60$1.33$2.40 06/29$1.33–$4.00$1.33--
$35.00Oct 16$2.15$2.90$2.53$2.90 07/01$2.53–$5.15$2.53--
$35.00Jan 15$3.50$4.70$4.10$6.20 06/24$4.10–$6.75$4.10--
$35.00Jan 21$7.10$8.90$8.00$9.60 06/26$8.00–$10.90$8.00--
$35.00Aug 7$0.65$1.25$0.95--$0.95–$0.95—$0.651
$34.00Jul 10$0.00$0.80$0.40$0.05 07/01$0.28–$1.45$0.05--
$34.00Jul 17$0.00$0.75$0.38$0.20 07/01$0.13–$1.83$0.20--
$34.00Jul 24$0.20$0.85$0.53$0.33 07/02$0.33–$2.05$0.332
$34.00Jul 31$0.45$1.15$0.80$0.53 07/02$0.43–$2.40$0.53--
$34.00Aug 7$0.60$1.20$0.90--$0.90–$0.90—$0.601
$50.00Jul 17$6.60$9.50$8.05$6.30 06/02$8.05–$15.80$6.60--
$50.00Oct 16$10.00$11.50$10.75$12.20 06/05$10.75–$16.15$10.75--
$33.00Jul 10$0.00$0.80$0.40$1.40 06/22$0.28–$1.08$0.40--
$33.00Jul 24$0.15$0.70$0.43$0.32 07/01$0.30–$1.78$0.32--
$33.00Jul 31$0.20$0.90$0.55$0.45 07/01$0.40–$2.32$0.45--
$33.00Aug 7$0.35$0.80$0.57$0.72 07/02$0.57–$2.32$0.574
$32.00Jul 10$0.00$0.80$0.40$1.05 06/22$0.38–$0.78$0.40--
$32.00Jul 17$0.00$0.75$0.38$0.70 06/24$0.20–$1.05$0.38--
$32.00Aug 7$0.20$0.85$0.53$0.77 07/01$0.53–$1.98$0.534
$32.00Jul 31$0.20$0.60$0.40--$0.40–$0.40—$0.205
$31.00Jul 10$0.00$0.80$0.40$0.28 06/26$0.03–$0.63$0.28--
$31.00Jul 17$0.00$0.80$0.40$0.93 06/22$0.38–$0.80$0.40--
$31.00Jul 24$0.00$0.85$0.43$0.85 06/18$0.33–$1.08$0.43--
$31.00Jul 31$0.05$0.85$0.45$0.25 07/01$0.20–$1.75$0.25--
$31.00Aug 7$0.10$0.80$0.45$0.53 07/02$0.45–$1.95$0.45--
$30.00Jul 10$0.00$0.80$0.40$0.15 06/26$0.05–$0.45$0.15--
$30.00Jul 17$0.00$0.80$0.40$0.47 06/23$0.28–$0.68$0.40--
$30.00Jul 24$0.00$0.90$0.45$0.53 06/25$0.38–$0.85$0.45--
$30.00Jul 31$0.05$0.90$0.48$0.79 06/25$0.35–$1.65$0.48--
$30.00Aug 7$0.00$0.90$0.45$0.40 07/02$0.45–$1.80$0.40--
$30.00Aug 21$0.35$0.85$0.60$0.68 07/01$0.55–$2.00$0.60--
$30.00Oct 16$0.95$1.55$1.25$1.40 07/02$1.25–$2.78$1.25--
$30.00Jan 15$1.95$2.90$2.42$4.20 06/22$2.42–$4.15$2.42--
$30.00Jan 21$5.00$6.70$5.85$7.20 06/18$5.85–$7.65$5.85--
$29.00Jul 10$0.00$0.80$0.40$0.20 06/25$0.10–$0.40$0.20--
$29.00Jul 17$0.00$0.80$0.40$0.25 06/26$0.25–$0.57$0.25--
$29.00Jul 24$0.00$0.90$0.45$0.55 06/18$0.38–$0.65$0.45--
$29.00Aug 7$0.00$0.90$0.45$0.47 07/01$0.45–$1.65$0.45--
$28.00Jul 17$0.00$0.80$0.40$0.20 06/25$0.20–$0.57$0.20--
$28.00Jul 24$0.00$0.90$0.45$0.35 06/23$0.35–$0.48$0.35--
$28.00Jul 31$0.00$0.90$0.45$0.38 06/25$0.40–$1.40$0.38--
$27.00Jul 17$0.00$0.75$0.38$0.13 06/23$0.13–$0.57$0.13--
$25.00Jul 17$0.00$0.25$0.13$0.08 06/17$0.08–$0.15$0.08--
$25.00Oct 16$0.35$1.05$0.70$0.60 07/01$0.60–$1.25$0.60--
$25.00Jan 15$1.00$1.75$1.38$1.65 06/30$1.38–$2.25$1.38--
$25.00Jan 21$3.20$4.60$3.90$4.58 06/10$3.58–$5.50$3.90--
$22.50Oct 16$0.00$0.80$0.40$0.60 06/09$0.38–$0.85$0.40--
$22.50Jan 15$0.65$1.20$0.93$1.50 06/18$0.85–$1.88$0.93--
$20.00Jul 17$0.00$0.80$0.40$0.37 05/21$0.13–$0.98$0.37--
$20.00Jan 15$0.20$1.10$0.65$0.81 05/19$0.65–$1.10$0.65--
$65.00Jul 17$21.70$24.60$23.15$26.81 06/16$23.15–$30.85$23.15--
$15.00Jul 17$0.00$0.80$0.40$0.10 07/01$0.05–$1.08$0.10--
$15.00Jan 15$0.10$0.60$0.35$0.33 05/26$0.25–$0.53$0.33--
$15.00Jan 21$1.00$2.65$1.83$1.60 06/12$1.25–$3.08$1.60--

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 663
Total Puts 782
Put/Call Ratio 1.18
Net Difference -119

Prior's Put/Call Breakdown

Total Calls 194
Total Puts 57
Put/Call Ratio 0.29
Net Difference 137

Prior 7-Day Put/Call Summary

Total Calls 1,776
Total Puts 1,163
Average Put/Call Ratio 0.78
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