Tour v334
RNG
RINGCENTRAL INC A
$41.30 -1.78%
$40.68 (-1.50%)🌙
as of 07/14 07:22 PM
(7/13 18:58) ◀
|
Tuesday, July 14, 2026 (7:23pm)
January 2026
|
▶ (7/15 19:04)
◀ 7/14 19:23 ▶

Option Volume

Detail
ℹ
Current (07/14) 504
Calls: 228 (45%)
Puts: 276 (55%)
Prior (07/13) 818
Calls: 575 (70%)
Puts: 243 (30%)
Current vs Prior -38.39%
Calls: -60.35% (Calls)
Puts: +13.58% (Puts)
Prior 7-Day Total 4,364
Calls: 2,519 (58%)
Puts: 1,845 (42%)
Prior 7-Day Average 623
Calls: 359 (58%)
Puts: 263 (42%)
Current vs Prior 7-Day Avg -19.16%
Calls: -36.64%
Puts: +4.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $159.3K
Calls: $121.2K (76%)
Puts: $38.1K (24%)
Prior (07/13) $138.9K
Calls: $121.3K (87%)
Puts: $17.6K (13%)
Current vs Prior +14.73%
Calls: -0.06%
Puts: +116.86%
Prior 7-Day Total $933.2K
Calls: $649.9K (70%)
Puts: $283.3K (30%)
Prior 7-Day Average $133.3K
Calls: $92.8K (70%)
Puts: $40.5K (30%)
Current vs Prior 7-Day Avg +19.50%
Calls: +30.57%
Puts: -5.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.21
Prior (07/13) 0.42
Current vs Prior +186.44%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +49.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 1,694
Calls: 1,025 (61%)
Puts: 669 (39%)
Prior (07/13) 3,181
Calls: 2,667 (84%)
Puts: 514 (16%)
Current vs Prior -46.75%
Prior 7-Day Total 15,955
Calls: 11,805 (74%)
Puts: 4,150 (26%)
Prior 7-Day Average 2,279
Calls: 1,686 (74%)
Puts: 592 (26%)
Current vs Prior 7-Day Avg -25.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.97% | 14.96%6.97% | 19.25%
Prior 7.13% | 14.98%7.13% | 19.33%
Current vs Prior -2.26% | -0.12%-2.26% | -0.44%
Prior 7-Day Avg 6.82% | 11.27%8.86% | 20.15%
Current vs 7-Day Avg +2.23% | +32.77%-21.31% | -4.48%
Prior 7-Day Eod 7.13% | 14.98%7.13% | 19.33%
Current vs 7-Day Eod -2.26% | -0.12%-2.26% | -0.44%
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 76% of dollar volume in calls ($121.2K) vs puts ($38.1K). Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 186% - increased hedging/bearish positioning. Call-heavy open interest (1,025 calls vs 669 puts) suggests bullish positioning.

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 BEARISH
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. 8 found (avg delta 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 173.205.20$4.2047.6%10.93--
$37.50Jul 172.904.70$3.8047.4%10.91--
$34.00Jul 176.508.10$7.3021.9%20.90--
$35.00Jul 175.507.00$6.2524.0%130.89614
$40.00Jul 171.202.00$1.6050.0%30.70--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 171.902.65$2.2832.9%10.72--
$42.00Jul 171.351.80$1.5828.5%60.58--
$43.00Jul 313.904.40$4.1512.0%20.5520

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 336, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 211.752.85$2.3047.8%220.3965
$35.00Jul 175.507.00$6.2524.0%130.89614
$49.00Jul 240.550.75$0.6530.8%90.1863
$42.00Jul 242.152.70$2.4222.7%80.4939
$42.00Jul 170.651.05$0.8547.1%60.4328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 241.802.45$2.1330.5%570.39113
$41.00Jul 170.801.05$0.9326.9%540.4485
$40.00Jul 170.450.70$0.5743.9%510.30191
$41.00Jul 242.402.95$2.6820.5%500.4596
$39.00Jul 170.200.35$0.2853.6%160.1849

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.0%, max 4.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2172.2%70.0%3.1%2865
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2177.7%74.1%4.9%53263

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 3.44, avg 1.95)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$49.00Jul 24$1.35$4.65$1.353.44$44.35
$42.00$45.00Jul 17$0.72$2.28$0.723.17$42.72
$40.00$42.00Jul 17$0.75$1.25$0.751.67$40.75
$42.00$43.00Jul 24$0.42$0.58$0.421.38$42.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.50$37.50Jul 17$0.28$0.72$0.282.57$38.22
$40.00$39.00Jul 17$0.29$0.71$0.292.45$39.71
$41.00$40.00Jul 17$0.36$0.64$0.361.78$40.64
$40.00$35.00Aug 21$1.85$3.15$1.851.70$38.15
$41.00$40.00Jul 24$0.55$0.45$0.550.82$40.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.33, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$40.00Jul 17$2.20$2.20$0.307.33$39.70
$42.00$43.00Jul 24$0.42$0.42$0.580.72$42.42
$40.00$42.00Jul 17$0.75$0.75$1.250.60$40.75
$42.00$45.00Jul 17$0.72$0.72$2.280.32$42.72
$43.00$49.00Jul 24$1.35$1.35$4.650.29$44.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$42.00Jul 17$0.70$0.70$0.302.33$42.30
$42.00$41.00Jul 17$0.65$0.65$0.351.86$41.35
$41.00$40.00Jul 24$0.55$0.55$0.451.22$40.45
$40.00$35.00Aug 21$1.85$1.85$3.150.59$38.15
$41.00$40.00Jul 17$0.36$0.36$0.640.56$40.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.78, cheapest $1.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 17Jul 24$1.5776.7%101.6%
$45.00Jul 17Aug 21$2.1772.2%70.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Jul 24$1.5677.7%101.5%
$41.00Jul 17Jul 24$1.7574.7%103.8%
$43.00Jul 17Jul 31$1.8773.6%89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.25% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.60$0.57$2.17$37.83$42.175.25%
$42.00Jul 17$0.85$1.58$2.43$39.57$44.435.88%
$37.50Jul 17$3.80$0.15$3.95$33.55$41.459.56%
$37.00Jul 17$4.20$0.10$4.30$32.70$41.3010.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.61% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$37.50Jul 17$0.10$0.15$0.25$37.25$46.25
$45.00$37.50Jul 17$0.13$0.15$0.28$37.22$45.28
$46.00$39.00Jul 17$0.10$0.28$0.38$38.62$46.38
$45.00$39.00Jul 17$0.13$0.28$0.41$38.59$45.41
$46.00$38.50Jul 17$0.10$0.43$0.53$37.97$46.53
$45.00$38.50Jul 17$0.13$0.43$0.56$37.94$45.56
$46.00$40.00Jul 17$0.10$0.57$0.67$39.33$46.67
$45.00$40.00Jul 17$0.13$0.57$0.70$39.30$45.70
$42.00$37.50Jul 17$0.85$0.15$1.00$36.50$43.00
$46.00$41.00Jul 17$0.10$0.93$1.03$39.97$47.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.06, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3840/42Jul 17$1.03$0.971.06$37.47$41.03
40/4142/45Jul 17$1.08$1.920.56$39.92$43.08
39/4042/45Jul 17$1.01$1.990.51$38.99$43.01
38/3842/45Jul 17$1.00$2.000.50$37.50$43.00
40/4143/49Jul 24$1.90$4.100.46$39.10$44.90

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

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 17$0.07$0.9313.29
$40.00$41.00$42.00Jul 17$0.29$0.712.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.10, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 17-$0.10$1.90
$45.00$46.001:2Jul 17-$0.07$0.93
$43.00$49.001:2Jul 24$0.70$5.30
$42.00$45.001:2Jul 17$0.59$2.41
$37.50$40.001:2Jul 17$0.60$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$40.001:2Jul 17-$0.21$0.79
$42.00$41.001:2Jul 17-$0.28$0.72
$37.50$37.001:2Jul 17-$0.05$0.45
$43.00$42.001:2Jul 17-$0.88$0.12
$40.00$35.001:2Aug 21$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.21%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Jul 24$2.150.491.7%5.21%6.90%839
$43.00Jul 24$1.750.434.1%4.24%8.35%5--
$45.00Aug 21$1.750.399.0%4.24%13.20%2265
$42.00Jul 17$0.650.431.7%1.57%3.27%628
$49.00Jul 24$0.550.1818.6%1.33%19.98%963

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 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 $42.00 07-24 call last traded $2.81 on 07/10 (now $2.15/$2.70) — try a limit near $2.42. Also watch the $35.00 07-17 call last traded $5.55 on 07/09 (now $5.50/$7.00) — try a limit near $5.55; the $49.00 07-24 call last traded $0.77 on 07/10 (now $0.55/$0.75) — try a limit near $0.65. Most tradeable put: the $43.00 07-31 put last traded $4.10 on 07/09 (now $3.90/$4.40) — try a limit near $4.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$1.10$1.50$1.30$1.00 07/08$0.50–$2.08$1.10--
$41.00Jul 24$2.75$3.20$2.98$3.50 07/10$0.57–$3.45$2.98--
$41.00Jul 31$3.10$3.80$3.45$3.80 07/10$0.65–$3.85$3.45--
$41.00Aug 7$2.80$4.20$3.50$3.20 07/09$1.75–$4.15$3.20--
$42.00Jul 17$0.65$1.05$0.85$1.29 07/10$0.40–$1.65$0.8528
$42.00Jul 24$2.15$2.70$2.42$2.81 07/10$0.50–$3.00$2.4239
$42.00Jul 31$2.70$3.10$2.90$3.20 07/10$0.55–$3.35$2.90--
$42.00Aug 14$2.40$4.20$3.30$3.70 07/07$2.68–$3.90$3.30--
$40.00Jul 17$1.20$2.00$1.60$2.25 07/10$0.53–$2.58$1.60--
$40.00Jul 24$3.10$3.70$3.40$3.65 07/10$0.75–$4.05$3.40--
$40.00Jul 31$3.70$4.20$3.95$2.70 07/09$0.88–$4.40$3.70--
$40.00Aug 7$3.30$4.70$4.00$3.09 07/08$1.92–$4.65$3.30--
$40.00Aug 21$4.50$4.90$4.70$3.80 07/08$2.03–$5.25$4.50--
$40.00Oct 16$5.80$6.90$6.35$5.59 07/09$3.10–$6.85$5.80--
$40.00Jan 15$7.60$9.10$8.35$8.47 07/02$4.85–$9.25$8.35--
$40.00Jan 21$12.40$15.20$13.80$14.13 07/07$9.55–$14.20$13.80--
$43.00Jul 17$0.35$0.60$0.48$1.30 07/01$0.35–$1.30$0.48--
$43.00Jul 24$1.75$2.25$2.00$2.20 07/10$0.40–$2.48$2.00--
$43.00Jul 31$2.10$2.75$2.42$2.55 07/10$0.48–$2.90$2.42--
$39.00Jul 17$1.75$3.30$2.53$1.85 07/08$0.68–$3.58$1.85--
$39.00Jul 31$3.50$4.70$4.10$3.40 07/09$1.05–$5.05$3.50--
$44.00Jul 17$0.20$0.35$0.28$0.45 07/10$0.23–$1.00$0.28--
$44.00Jul 24$1.55$1.90$1.73$3.80 06/05$0.33–$2.17$1.73--
$44.00Jul 31$1.90$2.30$2.10$1.25 07/09$0.43–$2.50$1.90--
$44.00Aug 7$1.60$2.75$2.17$2.02 06/29$1.60–$2.68$2.02--
$38.50Jul 17$2.15$3.70$2.93$0.95 06/25$0.77–$4.15$2.15--
$38.50Jul 24$4.00$4.60$4.30$2.60 07/08$2.55–$5.30$4.00--
$38.00Jul 17$2.55$4.20$3.38$2.24 06/30$0.90–$4.55$2.55--
$38.00Jul 24$3.80$5.40$4.60$2.80 07/06$1.20–$5.45$3.80--
$45.00Jul 17$0.00$0.25$0.13$0.34 07/10$0.13–$0.88$0.13--
$45.00Jul 31$1.60$2.10$1.85$1.00 07/09$0.38–$2.17$1.60--
$45.00Aug 7$1.25$2.50$1.88$1.72 06/29$1.45–$2.40$1.72--
$45.00Aug 14$1.45$3.10$2.28$2.54 07/10$1.70–$2.90$2.28--
$45.00Aug 21$1.75$2.85$2.30$2.98 07/10$1.13–$3.10$2.3065
$45.00Aug 28$1.75$3.70$2.73$2.50 07/09$2.58–$3.22$2.50--
$45.00Oct 16$3.90$4.50$4.20$4.38 07/10$1.98–$4.70$4.20--
$45.00Jan 15$5.90$6.90$6.40$6.60 07/10$3.55–$6.95$6.40--
$45.00Jan 21$10.80$12.80$11.80$13.30 06/05$8.30–$12.65$11.80--
$37.50Jul 17$2.90$4.70$3.80$0.95 06/22$1.15–$5.10$2.90--
$37.00Jul 17$3.20$5.20$4.20$4.00 06/29$1.20–$5.60$4.00--
$37.00Jul 24$4.40$6.10$5.25$3.50 06/30$1.43–$6.25$4.40--
$37.00Jul 31$4.70$6.40$5.55$3.71 07/08$1.63–$6.45$4.70--
$46.00Jul 17$0.00$0.20$0.10$0.21 07/10$0.10–$0.35$0.103
$46.00Jul 24$0.65$1.35$1.00$0.69 06/17$0.33–$1.53$0.69--
$46.00Jul 31$1.35$1.90$1.63$0.80 07/09$0.38–$1.78$1.35--
$46.00Aug 7$1.05$2.20$1.63$2.15 07/07$1.25–$2.13$1.63--
$36.00Jul 17$4.00$6.30$5.15$1.95 06/26$1.53–$6.15$4.00--
$36.00Jul 24$5.10$6.90$6.00$1.62 06/22$1.78–$7.30$5.10--
$36.00Jul 31$5.40$7.20$6.30$4.24 06/29$1.98–$7.00$5.40--
$47.00Jul 17$0.00$0.75$0.38$0.17 07/10$0.18–$0.38$0.17--
$47.00Jul 24$0.75$1.15$0.95$0.45 06/30$0.33–$1.17$0.75--
$47.00Aug 14$1.00$2.40$1.70$1.90 07/10$1.13–$2.40$1.70--
$35.00Jul 17$5.50$7.00$6.25$5.55 07/09$1.90–$7.65$5.55614
$35.00Jul 24$5.80$7.70$6.75$5.10 06/29$2.15–$8.10$5.80--
$35.00Aug 21$7.00$8.50$7.75$8.82 07/07$3.75–$8.75$7.75--
$35.00Oct 16$8.30$9.90$9.10$9.28 07/02$4.90–$10.00$9.10--
$35.00Jan 15$10.10$11.80$10.95$10.22 07/06$6.75–$11.80$10.22--
$35.00Jan 21$14.10$17.10$15.60$11.92 06/23$10.95–$17.15$14.10--
$48.00Jul 24$0.60$1.05$0.83$0.49 07/07$0.30–$1.00$0.60--
$48.00Aug 14$0.90$2.15$1.53$2.20 07/07$0.93–$2.42$1.53--
$34.00Jul 17$6.50$8.10$7.30$2.80 06/23$2.40–$8.65$6.50--
$49.00Jul 24$0.55$0.75$0.65$0.77 07/10$0.15–$0.85$0.6563
$33.00Jul 17$7.40$9.10$8.25$6.40 06/29$2.93–$9.60$7.40--
$50.00Jul 17$0.00$0.05$0.03$0.15 07/07$0.03–$0.45$0.03--
$50.00Jul 24$0.15$0.75$0.45$0.15 07/09$0.25–$0.70$0.15--
$50.00Jul 31$0.65$0.90$0.78$0.70 07/07$0.35–$1.45$0.70--
$50.00Aug 21$0.85$1.55$1.20$1.49 07/10$0.60–$1.70$1.20213
$50.00Oct 16$2.30$3.10$2.70$2.83 07/10$1.27–$2.95$2.70--
$50.00Jan 15$4.10$5.30$4.70$5.14 07/10$2.73–$5.35$4.70--
$50.00Jan 21$9.20$11.20$10.20$7.38 06/18$7.05–$11.00$9.20--
$30.00Jul 17$10.10$12.10$11.10$11.48 07/07$5.15–$12.55$11.10--
$30.00Oct 16$11.70$13.60$12.65$15.40 06/04$7.40–$13.85$12.65--
$30.00Jan 15$13.10$15.00$14.05$14.40 07/07$9.00–$15.30$14.05--
$30.00Jan 21$16.50$20.10$18.30$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–$0.45$0.30--
$55.00Aug 21$0.55$0.90$0.73$0.92 07/01$0.38–$1.20$0.73--
$55.00Oct 16$1.30$2.15$1.73$2.10 07/10$0.88–$2.10$1.73--
$55.00Jan 15$2.80$4.20$3.50$6.20 06/04$2.05–$4.10$3.50--
$55.00Jan 21$8.30$9.80$9.05$6.50 06/25$6.35–$9.70$8.30--
$25.00Jan 15$16.80$18.90$17.85$13.89 06/18$11.95–$19.05$16.80--
$25.00Jan 21$19.10$22.50$20.80$16.74 06/26$15.85–$22.25$19.10--
$60.00Jul 17$0.00$0.10$0.05$0.20 06/09$0.05–$0.48$0.05--
$60.00Oct 16$0.90$1.40$1.15$0.62 06/25$0.63–$1.45$0.90--
$60.00Jan 15$2.25$2.75$2.50$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$7.20$8.70$7.95$9.00 06/05$5.15–$8.60$7.95--
$22.50Oct 16$17.80$20.20$19.00$12.10 06/22$12.75–$20.35$17.80--
$20.00Jan 21$22.50$25.80$24.15$24.82 07/10$18.55–$25.80$24.15--
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.40$0.38--
$65.00Oct 16$0.35$1.00$0.68$0.70 06/16$0.38–$1.00$0.68--
$65.00Jan 15$1.45$2.35$1.90$2.06 07/10$1.18–$2.42$1.90--
$65.00Jan 21$6.30$7.60$6.95$9.20 06/04$4.30–$7.60$6.95--
$17.50Jul 17$22.50$24.60$23.55$20.28 06/17$16.75–$24.90$22.50--
$17.50Jan 21$24.10$27.50$25.80$34.50 06/01$20.00–$26.95$25.80--
$15.00Jul 17$25.00$27.10$26.05$22.77 06/17$19.25–$27.35$25.00--
$15.00Jan 15$25.20$27.70$26.45$27.00 07/07$19.90–$27.85$26.45--
$15.00Jan 21$26.00$30.50$28.25$28.90 07/07$21.80–$29.30$28.25--
$70.00Jul 17$0.00$0.75$0.38$0.24 06/03$0.13–$0.43$0.24--
$70.00Oct 16$0.35$0.75$0.55$0.60 07/01$0.30–$0.75$0.55--
$70.00Jan 15$1.20$1.80$1.50$1.40 07/06$0.85–$1.78$1.40--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$0.80$1.05$0.93$1.05 07/10$0.73–$7.05$0.9385
$41.00Jul 24$2.40$2.95$2.68$2.65 07/10$2.03–$7.10$2.6596
$41.00Jul 31$2.75$3.60$3.18$2.40 07/10$2.53–$7.00$2.75--
$42.00Jul 17$1.35$1.80$1.58$2.25 07/09$1.18–$7.95$1.58--
$42.00Jul 24$2.90$3.50$3.20$3.10 07/10$2.60–$7.90$3.10--
$40.00Jul 17$0.45$0.70$0.57$0.84 07/10$0.45–$6.05$0.57191
$40.00Jul 24$1.80$2.45$2.13$2.05 07/10$1.55–$6.15$2.05113
$40.00Aug 7$2.40$3.00$2.70$4.60 06/30$2.35–$6.50$2.70--
$40.00Aug 21$2.80$3.70$3.25$4.30 07/08$2.88–$7.60$3.2572
$40.00Oct 16$4.40$5.30$4.85$6.10 06/29$4.40–$8.20$4.85--
$40.00Jan 15$6.20$7.00$6.60$5.70 06/02$6.10–$9.65$6.20--
$43.00Jul 17$1.90$2.65$2.28$2.45 07/07$1.73–$9.05$2.28--
$43.00Jul 31$3.90$4.40$4.15$4.10 07/09$3.65–$8.65$4.1020
$39.00Jul 17$0.20$0.35$0.28$1.05 07/09$0.25–$5.50$0.2849
$39.00Jul 24$1.50$1.95$1.73$1.80 07/08$1.15–$5.10$1.73--
$44.00Jul 17$2.35$3.50$2.93$2.90 07/07$2.42–$10.00$2.90--
$38.50Jul 17$0.15$0.70$0.43$0.33 07/10$0.20–$4.60$0.33--
$38.00Jul 17$0.10$0.45$0.28$0.25 07/10$0.18–$4.20$0.25--
$38.00Jul 31$1.50$2.20$1.85$4.67 06/18$1.27–$4.75$1.85--
$38.00Aug 7$1.45$2.50$1.98$1.90 07/10$1.63–$5.05$1.90--
$45.00Jul 17$3.00$4.70$3.85$4.20 07/07$2.98–$10.95$3.85--
$45.00Oct 16$7.10$7.80$7.45$7.80 07/01$7.05–$12.00$7.45--
$37.50Jul 17$0.05$0.25$0.15$0.22 07/10$0.15–$3.90$0.1523
$37.50Jul 24$1.00$1.40$1.20$1.23 07/10$0.68–$1.38$1.20--
$37.00Jul 17$0.05$0.15$0.10$0.20 07/10$0.10–$3.50$0.104
$37.00Jul 24$0.90$1.70$1.30$1.06 07/10$0.60–$3.80$1.06--
$37.00Jul 31$1.20$1.85$1.53$0.83 07/07$0.98–$4.40$1.20--
$36.00Jul 17$0.00$0.60$0.30$0.60 07/06$0.22–$2.88$0.30--
$36.00Jul 24$0.45$1.10$0.78$0.90 07/10$0.43–$3.15$0.78--
$36.00Jul 31$0.90$1.50$1.20$0.68 07/07$0.78–$3.50$0.90--
$35.00Jul 17$0.00$0.75$0.38$0.24 07/10$0.18–$2.30$0.24--
$35.00Jul 24$0.30$0.85$0.57$0.59 07/10$0.38–$2.60$0.57--
$35.00Jul 31$0.70$1.35$1.02$0.50 07/07$0.53–$3.03$0.70--
$35.00Aug 7$0.60$1.20$0.90$0.90 07/10$0.88–$3.30$0.90--
$35.00Aug 21$1.25$1.55$1.40$1.55 07/07$1.27–$4.00$1.4012
$35.00Oct 16$2.35$2.85$2.60$2.82 07/09$2.45–$5.15$2.60--
$35.00Jan 15$3.80$4.70$4.25$6.20 06/24$3.90–$6.75$4.25--
$35.00Jan 21$7.90$9.00$8.45$9.60 06/26$7.85–$10.90$8.45--
$34.00Jul 17$0.00$0.75$0.38$0.12 07/09$0.13–$1.83$0.12--
$34.00Jul 24$0.15$0.90$0.53$0.48 07/10$0.33–$2.05$0.48--
$34.00Jul 31$0.25$1.15$0.70$0.35 07/07$0.43–$2.40$0.35--
$34.00Aug 7$0.40$1.25$0.83$0.83 07/10$0.70–$2.78$0.83--
$33.00Jul 17$0.00$0.75$0.38$0.23 07/06$0.20–$1.40$0.23--
$33.00Jul 24$0.10$0.75$0.43$0.22 07/09$0.30–$1.78$0.22--
$33.00Jul 31$0.15$0.90$0.53$0.28 07/07$0.40–$2.32$0.28--
$33.00Aug 7$0.25$1.05$0.65$0.59 07/10$0.45–$2.32$0.59--
$33.00Aug 14$0.40$2.30$1.35$0.98 07/09$0.88–$2.00$0.98--
$50.00Jul 17$8.00$10.10$9.05$6.30 06/02$7.50–$15.80$8.00--
$50.00Oct 16$10.50$11.80$11.15$12.20 06/05$10.30–$16.15$11.15--
$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$0.20$0.85$0.53$0.48 07/10$0.35–$1.98$0.48--
$32.00Aug 14$0.45$1.30$0.88$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$0.55$0.28$0.85 06/18$0.23–$1.08$0.284
$31.00Jul 31$0.05$0.75$0.40$0.45 07/10$0.20–$1.75$0.40--
$31.00Aug 7$0.10$0.70$0.40$0.38 07/07$0.33–$1.95$0.38--
$31.00Aug 14$0.25$1.10$0.68$1.58 07/09$0.68–$1.68$0.68--
$30.00Jul 17$0.00$0.60$0.30$0.47 06/23$0.28–$0.68$0.30--
$30.00Jul 24$0.00$0.75$0.38$0.53 06/25$0.38–$0.85$0.38--
$30.00Jul 31$0.05$0.50$0.28$0.79 06/25$0.28–$1.65$0.28--
$30.00Aug 7$0.00$0.90$0.45$0.25 07/07$0.45–$1.80$0.25--
$30.00Aug 14$0.15$0.85$0.50$1.36 07/09$0.50–$1.33$0.50--
$30.00Aug 21$0.20$0.85$0.53$0.62 07/09$0.48–$2.00$0.53--
$30.00Oct 16$0.95$1.50$1.23$1.45 07/07$1.17–$2.78$1.23--
$30.00Jan 15$2.05$2.85$2.45$2.53 07/07$2.38–$4.15$2.45--
$30.00Jan 21$5.70$6.60$6.15$7.20 06/18$5.80–$7.65$6.15--
$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$0.75$0.38$0.20 06/25$0.10–$0.57$0.20--
$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$0.75$0.38$0.13 06/23$0.10–$0.57$0.13--
$25.00Jul 17$0.00$0.75$0.38$0.08 06/17$0.08–$0.38$0.08--
$25.00Jul 24$0.00$0.75$0.38$0.24 07/06$0.33–$0.48$0.24--
$25.00Aug 21$0.05$0.40$0.23$0.25 07/07$0.15–$0.98$0.23--
$25.00Oct 16$0.20$0.90$0.55$0.60 07/01$0.55–$1.25$0.55--
$25.00Jan 15$0.95$1.70$1.33$1.44 07/08$1.25–$2.25$1.33--
$25.00Jan 21$3.70$4.60$4.15$4.58 06/10$3.58–$5.50$4.15--
$22.50Oct 16$0.20$0.60$0.40$0.60 06/09$0.38–$0.85$0.40--
$22.50Jan 15$0.80$1.25$1.02$1.50 06/18$0.83–$1.88$1.02--
$20.00Jul 17$0.00$0.75$0.38$0.37 05/21$0.05–$0.98$0.37--
$20.00Jan 15$0.25$0.95$0.60$0.81 05/19$0.60–$1.10$0.60--
$65.00Jul 17$22.70$25.10$23.90$26.81 06/16$22.55–$30.85$23.90--
$15.00Jul 17$0.00$0.80$0.40$0.10 07/06$0.05–$1.08$0.10--
$15.00Jan 15$0.10$0.65$0.38$0.33 05/26$0.25–$0.53$0.33--
$15.00Jan 21$1.15$1.65$1.40$1.60 06/12$1.25–$2.68$1.40--

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 228
Total Puts 276
Put/Call Ratio 1.21
Net Difference -48

Prior's Put/Call Breakdown

Total Calls 575
Total Puts 243
Put/Call Ratio 0.42
Net Difference 332

Prior 7-Day Put/Call Summary

Total Calls 2,519
Total Puts 1,845
Average Put/Call Ratio 0.81
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