Tour v325
RNG
RINGCENTRAL INC A
$42.05 +0.67%
(7/10 19:00) ◀
|
Monday, July 13, 2026 (6:58pm)
January 2026
|
▶ (7/14 19:23)
◀ 7/13 18:58 ▶

Option Volume

Detail
ℹ
Current (07/13) 818
Calls: 575 (70%)
Puts: 243 (30%)
Prior (07/10) 1,445
Calls: 663 (46%)
Puts: 782 (54%)
Current vs Prior -43.39%
Calls: -13.27% (Calls)
Puts: -68.93% (Puts)
Prior 7-Day Total 4,123
Calls: 2,286 (55%)
Puts: 1,837 (45%)
Prior 7-Day Average 589
Calls: 326 (55%)
Puts: 262 (45%)
Current vs Prior 7-Day Avg +38.88%
Calls: +76.07%
Puts: -7.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $138.9K
Calls: $121.3K (87%)
Puts: $17.6K (13%)
Prior (07/10) $310.2K
Calls: $182.0K (59%)
Puts: $128.1K (41%)
Current vs Prior -55.23%
Calls: -33.37%
Puts: -86.29%
Prior 7-Day Total $954.8K
Calls: $652.6K (68%)
Puts: $302.2K (32%)
Prior 7-Day Average $136.4K
Calls: $93.2K (68%)
Puts: $43.2K (32%)
Current vs Prior 7-Day Avg +1.80%
Calls: +30.11%
Puts: -59.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.42
Prior (07/10) 1.18
Current vs Prior -64.17%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -50.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,181
Calls: 2,667 (84%)
Puts: 514 (16%)
Prior (07/10) 864
Calls: 601 (70%)
Puts: 263 (30%)
Current vs Prior +268.17%
Prior 7-Day Total 18,414
Calls: 12,602 (68%)
Puts: 5,812 (32%)
Prior 7-Day Average 2,630
Calls: 1,800 (68%)
Puts: 830 (32%)
Current vs Prior 7-Day Avg +20.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 7.13% | 14.98%7.13% | 19.33%
Prior 7.73% | 15.03%7.73% | 20.11%
Current vs Prior -7.74% | -0.35%-7.74% | -3.86%
Prior 7-Day Avg 6.45% | 10.35%9.21% | 20.32%
Current vs 7-Day Avg +10.61% | +44.71%-22.51% | -4.83%
Prior 7-Day Eod 7.73% | 15.03%7.73% | 20.11%
Current vs 7-Day Eod -7.74% | -0.35%-7.74% | -3.86%
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 87% of dollar volume in calls ($121.3K) vs puts ($17.6K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (575 calls vs 243 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 171.651.80$1.738.7%10.60--

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. 11 found (avg delta 0.76, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 176.808.50$7.6522.2%10.89--
$36.00Jul 175.007.30$6.1537.4%70.88--
$37.00Jul 174.806.40$5.6028.6%70.87--
$35.00Aug 218.109.40$8.7514.9%40.81--
$40.00Jul 172.202.90$2.5527.5%270.76646
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 173.805.30$4.5533.0%10.89--
$48.00Jul 174.706.40$5.5530.6%10.89--
$43.00Jul 171.651.80$1.738.7%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 581, top 165)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.451.75$1.6018.8%1650.28215
$45.00Aug 212.903.30$3.1012.9%630.4524
$47.00Jul 170.050.30$0.18138.9%320.1113
$40.00Jul 172.202.90$2.5527.5%270.76646
$48.00Jul 170.000.40$0.20200.0%200.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 170.200.30$0.2540.0%330.15--
$40.00Jul 170.400.50$0.4522.2%320.24177
$35.00Jul 240.400.85$0.6371.4%300.148
$38.00Jul 170.100.25$0.1883.3%220.10--
$39.00Jul 241.251.70$1.4830.4%110.29--

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 43.2%, max 107.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 17Aug 21159.9%77.1%107.4%5--
$48.00Jul 17Aug 796.8%80.0%20.9%21--
$50.00Jul 17Aug 2188.9%74.5%19.3%174774
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 24Aug 21110.0%77.1%42.6%348
$37.00Jul 24Aug 7101.1%80.4%25.8%96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 12.33, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$50.00Jul 17$0.15$1.85$0.1512.33$48.15
$45.00$46.00Jul 17$0.13$0.87$0.136.69$45.13
$47.00$49.00Jul 24$0.32$1.68$0.325.25$47.32
$44.00$45.00Jul 17$0.20$0.80$0.204.00$44.20
$43.00$44.00Jul 17$0.30$0.70$0.302.33$43.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$35.00Jul 24$0.27$1.73$0.276.41$36.73
$35.00$34.00Aug 7$0.18$0.82$0.184.56$34.82
$40.00$39.00Jul 17$0.20$0.80$0.204.00$39.80
$37.00$35.00Aug 7$0.47$1.53$0.473.26$36.53
$40.00$39.00Jul 24$0.25$0.75$0.253.00$39.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.57, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$41.00Jul 17$0.72$0.72$0.282.57$40.72
$35.00$45.00Aug 21$5.65$5.65$4.351.30$40.65
$36.00$37.00Jul 17$0.55$0.55$0.451.22$36.55
$41.00$43.00Jul 17$1.00$1.00$1.001.00$42.00
$41.00$42.00Jul 24$0.45$0.45$0.550.82$41.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$43.00Jul 17$2.82$2.82$1.182.39$44.18
$43.00$42.00Jul 17$0.55$0.55$0.451.22$42.45
$42.00$40.00Jul 17$0.73$0.73$1.270.57$41.27
$40.00$37.00Aug 7$1.00$1.00$2.000.50$39.00
$39.00$37.00Jul 24$0.58$0.58$1.420.41$38.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.07, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Jul 31$0.9588.9%90.7%
$47.00Jul 17Jul 24$0.9982.4%97.0%
$35.00Jul 17Aug 21$1.10159.9%77.1%
$48.00Jul 17Aug 7$1.3396.8%80.0%
$45.00Jul 17Jul 24$1.4771.9%99.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 24Aug 7$0.25110.0%82.0%
$37.00Jul 24Aug 7$0.45101.1%80.4%
$39.00Jul 17Jul 24$1.2372.8%99.7%
$40.00Jul 17Jul 24$1.2871.9%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.09% of stock, avg 12.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Jul 17$0.83$1.73$2.56$40.44$45.566.09%
$40.00Jul 17$2.55$0.45$3.00$37.00$43.007.13%
$47.00Jul 17$0.18$4.55$4.73$42.27$51.7311.25%
$48.00Jul 17$0.20$5.55$5.75$42.25$53.7513.67%
$35.00Aug 21$8.75$1.27$10.02$24.98$45.0223.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 43 found (cheapest 0.86% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$38.00Jul 17$0.18$0.18$0.36$37.64$47.36
$46.00$38.00Jul 17$0.20$0.18$0.38$37.62$46.38
$47.00$38.50Jul 17$0.18$0.20$0.38$38.12$47.38
$46.00$38.50Jul 17$0.20$0.20$0.40$38.10$46.40
$47.00$39.00Jul 17$0.18$0.25$0.43$38.57$47.43
$46.00$39.00Jul 17$0.20$0.25$0.45$38.55$46.45
$45.00$38.00Jul 17$0.33$0.18$0.51$37.49$45.51
$45.00$38.50Jul 17$0.33$0.20$0.53$37.97$45.53
$45.00$39.00Jul 17$0.33$0.25$0.58$38.42$45.58
$47.00$40.00Jul 17$0.18$0.45$0.63$39.37$47.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4344/45Jul 17$0.75$0.253.00$42.25$44.75
43/4748/50Jul 17$2.97$1.032.88$44.03$50.97
39/4041/42Jul 24$0.70$0.302.33$39.30$41.70
42/4345/46Jul 17$0.68$0.322.13$42.32$45.68
37/3945/47Jul 24$1.21$0.791.53$37.79$46.21
39/4041/43Jul 17$1.20$0.801.50$38.80$42.20
37/3942/45Jul 24$1.78$1.221.46$37.22$43.78
40/4243/44Jul 17$1.03$0.971.06$40.97$44.03
37/3941/42Jul 24$1.03$0.971.06$37.97$42.03
39/4043/44Jul 17$0.50$0.501.00$39.50$43.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 17$0.07$0.9313.29
$43.00$44.00$45.00Jul 17$0.10$0.909.00
$45.00$46.00$47.00Jul 17$0.11$0.898.09
$45.00$47.00$49.00Jul 24$0.31$1.695.45
$35.00$36.00$37.00Jul 17$0.95$0.050.05
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.00$39.00Jul 24$0.31$1.695.45

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 $-0.10, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Aug 21-$0.10$4.90
$42.00$45.001:2Jul 24-$0.60$2.40
$47.00$49.001:2Jul 24-$0.53$1.47
$45.00$47.001:2Jul 24-$0.54$1.46
$45.00$46.001:2Jul 17-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.001:2Aug 7-$0.35$2.65
$39.00$37.001:2Jul 24-$0.32$1.68
$37.00$35.001:2Jul 24-$0.36$1.64
$37.00$35.001:2Aug 7-$0.41$1.59
$35.00$34.001:2Aug 7-$0.52$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.90%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Aug 21$2.900.457.0%6.90%13.91%6324
$45.00Jul 24$1.650.397.0%3.92%10.94%1--
$50.00Aug 21$1.450.2818.9%3.45%22.35%165215
$48.00Aug 7$1.250.3014.2%2.97%17.12%1--
$47.00Jul 24$0.950.2911.8%2.26%14.03%10--
$50.00Jul 31$0.850.2318.9%2.02%20.93%16
$43.00Jul 17$0.700.402.3%1.66%3.92%324
$49.00Jul 24$0.700.2216.5%1.66%18.19%663
$44.00Jul 17$0.400.284.6%0.95%5.59%915
$45.00Jul 17$0.200.197.0%0.48%7.49%19504

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. 190 contracts (avg 922 vol/day, 188 traded recently)

RNG averages only 922 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 $17.50 07-17 call last traded $20.28 on 06/17 (now $23.70/$26.10) — try a limit near $23.70. Also watch the $45.00 10-16 call last traded $4.38 on 07/10 (now $4.40/$5.00) — try a limit near $4.40; the $45.00 08-21 call last traded $2.98 on 07/10 (now $2.90/$3.30) — try a limit near $2.98. Most tradeable put: the $40.00 07-24 put last traded $2.05 on 07/10 (now $1.55/$1.90) — try a limit near $1.73.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$1.15$1.40$1.27$1.29 07/10$0.40–$1.65$1.27--
$42.00Jul 24$2.80$3.20$3.00$2.81 07/10$0.50–$3.00$2.81--
$42.00Jul 31$3.10$3.60$3.35$3.20 07/10$0.55–$3.35$3.20--
$42.00Aug 14$3.50$4.30$3.90$3.70 07/07$2.68–$3.90$3.70--
$43.00Jul 17$0.70$0.95$0.83$1.30 07/01$0.35–$1.30$0.8324
$43.00Jul 24$2.20$2.75$2.48$2.20 07/10$0.40–$2.48$2.20--
$43.00Jul 31$2.70$3.10$2.90$2.55 07/10$0.48–$2.90$2.70--
$41.00Jul 17$1.70$1.95$1.83$1.00 07/08$0.50–$2.08$1.70--
$41.00Jul 24$3.20$3.70$3.45$3.50 07/10$0.57–$3.45$3.45--
$41.00Jul 31$3.60$4.10$3.85$3.80 07/10$0.65–$3.85$3.80--
$41.00Aug 7$3.90$4.40$4.15$3.20 07/09$1.75–$4.15$3.90--
$44.00Jul 17$0.40$0.65$0.53$0.45 07/10$0.23–$1.00$0.4515
$44.00Jul 24$2.00$2.30$2.15$3.80 06/05$0.33–$2.17$2.15--
$44.00Jul 31$2.30$2.70$2.50$1.25 07/09$0.43–$2.50$2.30--
$44.00Aug 7$2.10$3.10$2.60$2.02 06/29$1.60–$2.68$2.10--
$40.00Jul 17$2.20$2.90$2.55$2.25 07/10$0.53–$2.58$2.25646
$40.00Jul 24$3.80$4.30$4.05$3.65 07/10$0.75–$4.05$3.80--
$40.00Jul 31$4.10$4.60$4.35$2.70 07/09$0.88–$4.40$4.10--
$40.00Aug 7$4.40$4.90$4.65$3.09 07/08$1.92–$4.65$4.40--
$40.00Aug 21$5.00$5.50$5.25$3.80 07/08$2.03–$5.25$5.00--
$40.00Oct 16$6.40$7.30$6.85$5.59 07/09$3.10–$6.85$6.40--
$40.00Jan 15$8.50$10.00$9.25$8.47 07/02$4.85–$9.25$8.50--
$40.00Jan 21$12.00$15.90$13.95$14.13 07/07$9.55–$14.20$13.95--
$45.00Jul 17$0.20$0.45$0.33$0.34 07/10$0.20–$0.88$0.33504
$45.00Jul 31$2.00$2.35$2.17$1.00 07/09$0.38–$2.17$2.00--
$45.00Aug 7$2.05$2.75$2.40$1.72 06/29$1.45–$2.40$2.05--
$45.00Aug 14$2.30$3.50$2.90$2.54 07/10$1.70–$2.90$2.54--
$45.00Aug 21$2.90$3.30$3.10$2.98 07/10$1.13–$3.10$2.9824
$45.00Aug 28$2.75$3.60$3.18$2.50 07/09$2.58–$3.22$2.75--
$45.00Oct 16$4.40$5.00$4.70$4.38 07/10$1.98–$4.70$4.40281
$45.00Jan 15$6.50$7.40$6.95$6.60 07/10$3.55–$6.95$6.60--
$45.00Jan 21$11.50$13.80$12.65$13.30 06/05$8.30–$12.65$12.65--
$39.00Jul 17$2.95$4.20$3.58$1.85 07/08$0.68–$3.58$2.95--
$39.00Jul 31$4.60$5.50$5.05$3.40 07/09$1.05–$5.05$4.60--
$38.50Jul 17$3.30$5.00$4.15$0.95 06/25$0.77–$4.15$3.30--
$38.50Jul 24$4.60$6.00$5.30$2.60 07/08$2.55–$5.30$4.60--
$46.00Jul 17$0.10$0.30$0.20$0.21 07/10$0.20–$0.35$0.20--
$46.00Jul 24$1.35$1.70$1.53$0.69 06/17$0.33–$1.53$1.35--
$46.00Jul 31$1.50$2.05$1.78$0.80 07/09$0.38–$1.78$1.50--
$46.00Aug 7$1.70$2.35$2.03$2.15 07/07$1.25–$2.13$2.03--
$38.00Jul 17$3.70$5.40$4.55$2.24 06/30$0.90–$4.55$3.70--
$38.00Jul 24$4.50$6.40$5.45$2.80 07/06$1.20–$5.45$4.50--
$37.50Jul 17$4.20$6.00$5.10$0.95 06/22$1.15–$5.10$4.20--
$47.00Jul 17$0.05$0.30$0.18$0.17 07/10$0.18–$0.28$0.1713
$47.00Jul 24$0.95$1.40$1.17$0.45 06/30$0.33–$1.17$0.95--
$47.00Aug 14$1.05$2.40$1.73$1.90 07/10$1.13–$2.40$1.73--
$37.00Jul 17$4.80$6.40$5.60$4.00 06/29$1.20–$5.60$4.80--
$37.00Jul 24$5.60$6.90$6.25$3.50 06/30$1.43–$6.25$5.60--
$37.00Jul 31$5.40$7.50$6.45$3.71 07/08$1.63–$6.45$5.40--
$48.00Jul 24$0.80$1.20$1.00$0.49 07/07$0.30–$1.00$0.80--
$48.00Aug 14$1.45$2.75$2.10$2.20 07/07$0.93–$2.42$2.10--
$36.00Jul 17$5.00$7.30$6.15$1.95 06/26$1.53–$6.15$5.00--
$36.00Jul 24$6.50$8.10$7.30$1.62 06/22$1.78–$7.30$6.50--
$36.00Jul 31$6.10$7.90$7.00$4.24 06/29$1.98–$7.00$6.10--
$49.00Jul 24$0.70$1.00$0.85$0.77 07/10$0.15–$1.13$0.7763
$35.00Jul 17$6.80$8.50$7.65$5.55 07/09$1.90–$7.65$6.80--
$35.00Jul 24$7.30$8.90$8.10$5.10 06/29$2.15–$8.10$7.30--
$35.00Aug 21$8.10$9.40$8.75$8.82 07/07$3.75–$8.75$8.75--
$35.00Oct 16$9.10$10.90$10.00$9.28 07/02$4.90–$10.00$9.28--
$35.00Jan 15$10.70$12.90$11.80$10.22 07/06$6.75–$11.80$10.70--
$35.00Jan 21$15.80$18.50$17.15$11.92 06/23$10.95–$17.15$15.80--
$50.00Jul 17$0.00$0.10$0.05$0.15 07/07$0.05–$0.45$0.05559
$50.00Jul 24$0.50$0.90$0.70$0.15 07/09$0.25–$0.70$0.50--
$50.00Jul 31$0.85$1.15$1.00$0.70 07/07$0.35–$1.45$0.856
$50.00Aug 21$1.45$1.75$1.60$1.49 07/10$0.60–$1.70$1.49215
$50.00Oct 16$2.45$3.40$2.93$2.83 07/10$1.27–$2.95$2.83141
$50.00Jan 15$4.90$5.80$5.35$5.14 07/10$2.73–$5.35$5.14--
$50.00Jan 21$9.70$12.30$11.00$7.38 06/18$7.05–$11.00$9.70--
$34.00Jul 17$7.60$9.70$8.65$2.80 06/23$2.40–$8.65$7.60--
$33.00Jul 17$8.60$10.60$9.60$6.40 06/29$2.93–$9.60$8.60--
$30.00Jul 17$11.50$13.60$12.55$11.48 07/07$5.15–$12.55$11.50--
$30.00Oct 16$12.90$14.80$13.85$15.40 06/04$7.40–$13.85$13.85--
$30.00Jan 15$14.30$16.30$15.30$14.40 07/07$9.00–$15.30$14.40--
$30.00Jan 21$17.40$21.00$19.20$17.93 07/02$13.45–$19.20$17.93--
$55.00Jul 17$0.00$0.75$0.38$0.30 06/30$0.10–$0.48$0.30--
$55.00Aug 21$0.75$1.10$0.93$0.92 07/01$0.38–$1.20$0.92--
$55.00Oct 16$1.80$2.40$2.10$2.10 07/10$0.88–$2.10$2.10--
$55.00Jan 15$3.60$4.60$4.10$6.20 06/04$2.05–$4.10$4.10--
$55.00Jan 21$8.50$10.90$9.70$6.50 06/25$6.35–$9.70$8.50--
$25.00Jan 15$18.00$20.10$19.05$13.89 06/18$11.95–$19.05$18.00--
$25.00Jan 21$20.50$24.00$22.25$16.74 06/26$15.85–$22.25$20.50--
$60.00Jul 17$0.00$0.10$0.05$0.20 06/09$0.05–$0.48$0.05--
$60.00Oct 16$1.25$1.55$1.40$0.62 06/25$0.63–$1.45$1.25164
$60.00Jan 15$2.55$3.60$3.08$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$19.20$21.50$20.35$12.10 06/22$12.75–$20.35$19.20--
$20.00Jan 21$24.40$27.20$25.80$24.82 07/10$18.55–$25.80$24.82--
$20.00Jul 17$21.70$23.40$22.55--$22.55–$22.55—$21.7010
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.48$0.38--
$65.00Oct 16$0.75$1.20$0.98$0.70 06/16$0.38–$1.00$0.75--
$65.00Jan 15$2.00$2.85$2.42$2.06 07/10$1.18–$2.42$2.06--
$65.00Jan 21$6.40$8.80$7.60$9.20 06/04$4.30–$7.60$7.60--
$17.50Jul 17$23.70$26.10$24.90$20.28 06/17$16.75–$24.90$23.702
$17.50Jan 21$24.50$29.40$26.95$34.50 06/01$20.00–$26.95$26.95--
$15.00Jul 17$26.30$28.40$27.35$22.77 06/17$19.25–$27.35$26.30--
$15.00Jan 15$26.40$29.30$27.85$27.00 07/07$19.90–$27.85$27.00--
$15.00Jan 21$27.80$30.80$29.30$28.90 07/07$21.80–$29.30$28.90--
$70.00Jul 17$0.00$0.75$0.38$0.24 06/03$0.13–$0.43$0.24--
$70.00Oct 16$0.40$0.95$0.68$0.60 07/01$0.30–$0.75$0.60--
$70.00Jan 15$1.30$2.25$1.78$1.40 07/06$0.85–$1.78$1.40--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$1.10$1.25$1.18$2.25 07/09$1.18–$7.95$1.18--
$42.00Jul 24$2.50$3.00$2.75$3.10 07/10$2.60–$7.90$2.75--
$43.00Jul 17$1.65$1.80$1.73$2.45 07/07$1.73–$9.05$1.73--
$43.00Jul 31$3.40$3.90$3.65$4.10 07/09$3.65–$8.65$3.65--
$41.00Jul 17$0.65$0.80$0.73$1.05 07/10$0.73–$7.05$0.73--
$41.00Jul 24$2.00$2.50$2.25$2.65 07/10$2.03–$7.10$2.25--
$41.00Jul 31$2.40$2.85$2.63$2.40 07/10$2.53–$7.00$2.40--
$44.00Jul 17$2.30$2.55$2.42$2.90 07/07$2.42–$10.00$2.42--
$40.00Jul 17$0.40$0.50$0.45$0.84 07/10$0.45–$6.05$0.45177
$40.00Jul 24$1.55$1.90$1.73$2.05 07/10$1.55–$6.15$1.73113
$40.00Aug 7$2.10$2.60$2.35$4.60 06/30$2.35–$6.50$2.352
$40.00Aug 21$2.55$3.20$2.88$4.30 07/08$2.88–$7.60$2.88--
$40.00Oct 16$3.90$4.90$4.40$6.10 06/29$4.40–$8.20$4.40--
$40.00Jan 15$5.50$6.70$6.10$5.70 06/02$6.10–$9.65$5.70--
$45.00Jul 17$2.45$3.50$2.98$4.20 07/07$2.98–$10.95$2.98--
$45.00Oct 16$6.50$7.60$7.05$7.80 07/01$7.05–$12.00$7.05--
$39.00Jul 17$0.20$0.30$0.25$1.05 07/09$0.25–$5.50$0.25--
$39.00Jul 24$1.25$1.70$1.48$1.80 07/08$1.15–$5.10$1.48--
$38.50Jul 17$0.10$0.30$0.20$0.33 07/10$0.20–$4.60$0.202
$38.00Jul 17$0.10$0.25$0.18$0.25 07/10$0.18–$4.20$0.18--
$38.00Jul 31$1.30$2.00$1.65$4.67 06/18$1.27–$4.75$1.65--
$38.00Aug 7$1.40$1.85$1.63$1.90 07/10$1.63–$5.05$1.63--
$37.50Jul 17$0.05$0.60$0.33$0.22 07/10$0.18–$3.90$0.22--
$37.50Jul 24$0.75$1.25$1.00$1.23 07/10$0.68–$1.38$1.00--
$37.00Jul 17$0.00$0.70$0.35$0.20 07/10$0.25–$3.50$0.20--
$37.00Jul 24$0.70$1.10$0.90$1.06 07/10$0.60–$3.80$0.906
$37.00Jul 31$1.00$1.40$1.20$0.83 07/07$0.98–$4.40$1.00--
$36.00Jul 17$0.00$0.75$0.38$0.60 07/06$0.22–$2.88$0.38--
$36.00Jul 24$0.45$0.90$0.68$0.90 07/10$0.43–$3.15$0.68--
$36.00Jul 31$0.75$1.15$0.95$0.68 07/07$0.78–$3.50$0.75--
$35.00Jul 17$0.00$0.85$0.43$0.24 07/10$0.18–$2.30$0.24--
$35.00Jul 24$0.40$0.85$0.63$0.59 07/10$0.38–$2.60$0.598
$35.00Jul 31$0.50$1.05$0.78$0.50 07/07$0.53–$3.03$0.50--
$35.00Aug 7$0.65$1.10$0.88$0.90 07/10$0.88–$3.30$0.882
$35.00Aug 21$1.15$1.40$1.27$1.55 07/07$1.27–$4.00$1.27--
$35.00Oct 16$2.10$2.80$2.45$2.82 07/09$2.45–$5.15$2.45--
$35.00Jan 15$3.40$4.40$3.90$6.20 06/24$3.90–$6.75$3.90--
$35.00Jan 21$7.00$8.70$7.85$9.60 06/26$7.85–$10.90$7.85--
$50.00Jul 17$6.50$8.50$7.50$6.30 06/02$7.50–$15.80$6.50--
$50.00Oct 16$9.60$11.00$10.30$12.20 06/05$10.30–$16.15$10.30--
$34.00Jul 17$0.00$0.75$0.38$0.12 07/09$0.13–$1.83$0.12--
$34.00Jul 24$0.10$0.80$0.45$0.48 07/10$0.33–$2.05$0.45--
$34.00Jul 31$0.40$1.00$0.70$0.35 07/07$0.43–$2.40$0.40--
$34.00Aug 7$0.55$0.85$0.70$0.83 07/10$0.70–$2.78$0.702
$33.00Jul 17$0.00$0.75$0.38$0.23 07/06$0.20–$1.40$0.23--
$33.00Jul 24$0.05$0.80$0.43$0.22 07/09$0.30–$1.78$0.22--
$33.00Jul 31$0.10$0.80$0.45$0.28 07/07$0.40–$2.32$0.28--
$33.00Aug 7$0.20$0.70$0.45$0.59 07/10$0.45–$2.32$0.454
$33.00Aug 14$0.50$2.30$1.40$0.98 07/09$0.88–$2.00$0.98--
$32.00Jul 17$0.00$0.75$0.38$0.70 06/24$0.20–$1.05$0.38--
$32.00Jul 24$0.05$0.75$0.40$0.24 07/08$0.25–$1.27$0.24--
$32.00Jul 31$0.05$0.80$0.43$0.35 07/10$0.33–$1.95$0.35--
$32.00Aug 7$0.15$0.55$0.35$0.48 07/10$0.35–$1.98$0.355
$32.00Aug 14$0.00$2.70$1.35$0.85 07/09$0.65–$1.55$0.85--
$31.00Jul 17$0.00$0.75$0.38$0.93 06/22$0.38–$0.80$0.38--
$31.00Jul 24$0.00$0.45$0.23$0.85 06/18$0.23–$1.08$0.232
$31.00Jul 31$0.05$0.75$0.40$0.45 07/10$0.20–$1.75$0.40--
$31.00Aug 7$0.05$0.60$0.33$0.38 07/07$0.33–$1.95$0.333
$31.00Aug 14$0.00$1.75$0.88$1.58 07/09$0.70–$1.68$0.88--
$30.00Jul 17$0.00$0.75$0.38$0.47 06/23$0.28–$0.68$0.38--
$30.00Jul 24$0.00$0.75$0.38$0.53 06/25$0.38–$0.85$0.38--
$30.00Jul 31$0.05$0.75$0.40$0.79 06/25$0.35–$1.65$0.40--
$30.00Aug 7$0.00$0.90$0.45$0.25 07/07$0.45–$1.80$0.25--
$30.00Aug 14$0.00$1.15$0.57$1.36 07/09$0.53–$1.33$0.57--
$30.00Aug 21$0.30$0.65$0.48$0.62 07/09$0.48–$2.00$0.4817
$30.00Oct 16$0.95$1.40$1.17$1.45 07/07$1.17–$2.78$1.17--
$30.00Jan 15$2.05$2.70$2.38$2.53 07/07$2.38–$4.15$2.38--
$30.00Jan 21$5.10$6.50$5.80$7.20 06/18$5.80–$7.65$5.80--
$29.00Jul 17$0.00$0.75$0.38$0.25 06/26$0.25–$0.57$0.25--
$29.00Jul 24$0.00$0.75$0.38$0.55 06/18$0.38–$0.65$0.38--
$29.00Aug 7$0.00$0.90$0.45$0.45 07/08$0.45–$1.65$0.45--
$28.00Jul 17$0.00$0.20$0.10$0.20 06/25$0.10–$0.57$0.101
$28.00Jul 24$0.00$0.75$0.38$0.35 06/23$0.35–$0.48$0.35--
$28.00Jul 31$0.00$0.75$0.38$0.38 06/25$0.38–$1.40$0.38--
$27.00Jul 17$0.00$0.20$0.10$0.13 06/23$0.10–$0.57$0.102
$25.00Jul 17$0.00$0.25$0.13$0.08 06/17$0.08–$0.15$0.08--
$25.00Jul 24$0.00$0.75$0.38$0.24 07/06$0.33–$0.50$0.24--
$25.00Aug 21$0.00$0.30$0.15$0.25 07/07$0.15–$0.98$0.15--
$25.00Oct 16$0.35$0.75$0.55$0.60 07/01$0.55–$1.25$0.55--
$25.00Jan 15$0.95$1.55$1.25$1.44 07/08$1.25–$2.25$1.25--
$25.00Jan 21$3.10$4.50$3.80$4.58 06/10$3.58–$5.50$3.80--
$22.50Oct 16$0.20$0.70$0.45$0.60 06/09$0.38–$0.85$0.45--
$22.50Jan 15$0.60$1.05$0.83$1.50 06/18$0.83–$1.88$0.83163
$20.00Jul 17$0.00$0.10$0.05$0.37 05/21$0.05–$0.98$0.05--
$20.00Jan 15$0.40$0.80$0.60$0.81 05/19$0.60–$1.10$0.60--
$65.00Jul 17$21.30$23.80$22.55$26.81 06/16$22.55–$30.85$22.55--
$17.50Jul 17$0.00$0.20$0.10--$0.10–$0.10—--2
$15.00Jul 17$0.00$0.75$0.38$0.10 07/06$0.05–$1.08$0.103
$15.00Jan 15$0.10$0.50$0.30$0.33 05/26$0.25–$0.53$0.30--
$15.00Jan 21$1.20$2.75$1.98$1.60 06/12$1.25–$2.68$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 575
Total Puts 243
Put/Call Ratio 0.42
Net Difference 332

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,286
Total Puts 1,837
Average Put/Call Ratio 0.85
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