Tour v340
RNG
RINGCENTRAL INC A
$40.69 -1.48%
(7/14 19:23) ◀
|
Wednesday, July 15, 2026 (7:04pm)
January 2026
|
▶ (7/16 18:57)
◀ 7/15 19:04 ▶

Option Volume

Detail
ℹ
Current (07/15) 457
Calls: 318 (70%)
Puts: 139 (30%)
Prior (07/14) 504
Calls: 228 (45%)
Puts: 276 (55%)
Current vs Prior -9.33%
Calls: +39.47% (Calls)
Puts: -49.64% (Puts)
Prior 7-Day Total 4,689
Calls: 2,684 (57%)
Puts: 2,005 (43%)
Prior 7-Day Average 669
Calls: 383 (57%)
Puts: 286 (43%)
Current vs Prior 7-Day Avg -31.78%
Calls: -17.06%
Puts: -51.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $117.3K
Calls: $101.3K (86%)
Puts: $16.0K (14%)
Prior (07/14) $159.3K
Calls: $121.2K (76%)
Puts: $38.1K (24%)
Current vs Prior -26.37%
Calls: -16.42%
Puts: -58.05%
Prior 7-Day Total $1.06M
Calls: $750.3K (71%)
Puts: $307.3K (29%)
Prior 7-Day Average $151.1K
Calls: $107.2K (71%)
Puts: $43.9K (29%)
Current vs Prior 7-Day Avg -22.36%
Calls: -5.47%
Puts: -63.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.44
Prior (07/14) 1.21
Current vs Prior -63.89%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -39.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 2,067
Calls: 1,806 (87%)
Puts: 261 (13%)
Prior (07/14) 1,694
Calls: 1,025 (61%)
Puts: 669 (39%)
Current vs Prior +22.02%
Prior 7-Day Total 16,742
Calls: 12,043 (72%)
Puts: 4,699 (28%)
Prior 7-Day Average 2,391
Calls: 1,720 (72%)
Puts: 671 (28%)
Current vs Prior 7-Day Avg -13.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.27% | 14.52%6.27% | 18.92%
Prior 6.97% | 14.96%6.97% | 19.25%
Current vs Prior -10.13% | -2.94%-10.13% | -1.69%
Prior 7-Day Avg 6.65% | 11.90%8.59% | 20.02%
Current vs 7-Day Avg -5.70% | +22.08%-27.06% | -5.49%
Prior 7-Day Eod 6.97% | 14.96%6.97% | 19.25%
Current vs 7-Day Eod -10.13% | -2.94%-10.13% | -1.69%
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 86% of dollar volume in calls ($101.3K) vs puts ($16.0K). Extreme bullish P/C ratio of 0.44 - heavy call buying (318 calls vs 139 puts). P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (1,806 calls vs 261 puts) suggests bullish positioning.

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 BEARISH
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 8 of results (avg 8.6%, best 6.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 214.104.40$4.257.1%10.57--
$40.00Jul 313.303.60$3.458.7%70.57--
$33.00Jul 177.308.00$7.659.2%20.9110
$43.00Jul 312.052.25$2.159.3%590.4252
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 314.304.60$4.456.7%40.5822
$45.00Jul 315.506.00$5.758.7%10.66--
$41.00Jul 313.103.40$3.259.2%40.4815
$38.50Jul 312.002.20$2.109.5%30.35--

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. 17 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 177.308.00$7.659.2%20.9110
$35.00Jul 175.306.00$5.6512.4%60.89606
$36.00Jul 174.105.70$4.9032.7%20.87--
$37.00Jul 173.304.80$4.0537.0%10.85--
$38.00Jul 172.403.70$3.0542.6%20.84--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 173.605.90$4.7548.4%10.90--
$47.00Jul 175.106.90$6.0030.0%10.88--
$45.00Jul 315.506.00$5.758.7%10.66--
$43.00Jul 314.304.60$4.456.7%40.5822

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 373, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 242.753.30$3.0318.2%700.57322
$43.00Jul 312.052.25$2.159.3%590.4252
$45.00Aug 212.052.50$2.2819.7%410.3858
$43.00Jul 241.601.95$1.7819.7%230.4040
$43.00Jul 170.100.55$0.33136.4%110.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 170.050.70$0.38171.1%170.1725
$34.00Jul 310.450.85$0.6561.5%170.154
$37.00Jul 311.451.90$1.6726.9%140.295
$38.00Jul 311.602.00$1.8022.2%120.333
$33.00Aug 70.500.80$0.6546.2%60.144

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 22.8%, max 44.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2189.0%73.8%20.6%11--
$45.00Jul 17Aug 2190.8%75.5%20.4%4358
$42.00Jul 24Jul 31106.4%90.9%17.0%1126
$39.00Jul 31Aug 1485.4%76.6%11.5%337
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Jul 17Jul 31134.5%93.0%44.6%1925

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$45.00Jul 17$0.15$0.85$0.155.67$44.15
$43.00$45.00Jul 31$0.52$1.48$0.522.85$43.52
$42.00$43.00Jul 24$0.32$0.68$0.322.12$42.32
$42.00$43.00Jul 31$0.35$0.65$0.351.86$42.35
$40.00$43.00Jul 17$1.07$1.93$1.071.80$41.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$37.50Jul 17$0.25$2.25$0.259.00$39.75
$38.00$37.50Jul 31$0.10$0.40$0.104.00$37.90
$40.00$38.50Jul 31$0.58$0.92$0.581.59$39.42
$35.00$34.00Jul 31$0.48$0.52$0.481.08$34.52
$37.00$36.00Jul 31$0.52$0.48$0.520.92$36.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 5.67, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$36.00$37.00Jul 17$0.85$0.85$0.155.67$36.85
$38.00$40.00Jul 17$1.65$1.65$0.354.71$39.65
$35.00$36.00Jul 17$0.75$0.75$0.253.00$35.75
$39.00$40.00Aug 14$0.55$0.55$0.451.22$39.55
$39.00$40.00Jul 31$0.50$0.50$0.501.00$39.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$40.00Jul 17$4.12$4.12$1.882.19$41.88
$45.00$43.00Jul 31$1.30$1.30$0.701.86$43.70
$38.50$38.00Jul 31$0.30$0.30$0.201.50$38.20
$43.00$41.00Jul 31$1.20$1.20$0.801.50$41.80
$41.00$40.00Jul 31$0.57$0.57$0.431.33$40.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.28, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 24Jul 31$0.40106.4%90.9%
$39.00Jul 31Aug 14$0.6085.4%76.6%
$43.00Jul 17Jul 24$1.4585.1%107.9%
$45.00Jul 17Jul 31$1.5390.8%94.4%
$40.00Jul 17Jul 24$1.6389.0%104.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 17Jul 31$1.32134.5%93.0%
$40.00Jul 17Jul 31$2.0589.0%89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.99% of stock, avg 12.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.40$0.63$2.03$37.97$42.034.99%
$37.50Jul 17$3.55$0.38$3.93$33.57$41.439.66%
$46.00Jul 17$0.30$4.75$5.05$40.95$51.0512.41%
$40.00Jul 31$3.45$2.68$6.13$33.87$46.1315.07%
$43.00Jul 31$2.15$4.45$6.60$36.40$49.6016.22%
$45.00Jul 31$1.63$5.75$7.38$37.62$52.3818.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 1.18% of stock, avg 7.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$37.50Jul 17$0.10$0.38$0.48$37.02$45.48
$44.00$37.50Jul 17$0.25$0.38$0.63$36.87$44.63
$46.00$37.50Jul 17$0.30$0.38$0.68$36.82$46.68
$43.00$37.50Jul 17$0.33$0.38$0.71$36.79$43.71
$45.00$40.00Jul 17$0.10$0.63$0.73$39.27$45.73
$44.00$40.00Jul 17$0.25$0.63$0.88$39.12$44.88
$46.00$40.00Jul 17$0.30$0.63$0.93$39.07$46.93
$43.00$40.00Jul 17$0.33$0.63$0.96$39.04$43.96
$45.00$37.50Jul 31$1.63$1.70$3.33$34.17$48.33
$45.00$38.00Jul 31$1.63$1.80$3.43$34.57$48.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 6.69, avg credit $0.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
36/3742/43Jul 31$0.87$0.136.69$36.13$42.87
34/3542/43Jul 31$0.83$0.174.88$34.17$42.83
38/3839/40Jul 31$0.80$0.204.00$37.70$39.80
36/3740/42Jul 31$1.47$0.532.77$35.53$41.47
34/3540/42Jul 31$1.43$0.572.51$33.57$41.43
38/3842/43Jul 31$0.65$0.351.86$37.85$42.65
38/3840/42Jul 31$1.25$0.751.67$37.25$41.25
38/4042/43Jul 31$0.93$0.571.63$39.07$42.93
38/3839/40Jul 31$0.60$0.401.50$37.40$39.60
38/4043/45Jul 31$1.10$0.901.22$38.90$44.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.07)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 17$0.35$0.651.86
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$41.00$43.00$45.00Jul 31$0.10$1.9019.00
$37.00$37.50$38.00Jul 31$0.07$0.436.14
$37.50$38.00$38.50Jul 31$0.20$0.301.50
$35.00$36.00$37.00Jul 31$0.50$0.501.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.31, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 21-$0.31$4.69
$43.00$45.001:2Jul 31-$1.11$0.89
$43.00$44.001:2Jul 17-$0.17$0.83
$40.00$42.001:2Jul 24-$1.17$0.83
$45.00$46.001:2Jul 17-$0.50$0.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Jul 17-$0.13$2.37
$35.00$34.001:2Jul 31-$0.17$0.83
$37.00$36.001:2Jul 31-$0.63$0.37
$46.00$40.001:2Jul 17$3.49$2.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.65%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Jul 31$2.300.473.2%5.65%8.87%126
$43.00Jul 31$2.050.425.7%5.04%10.72%5952
$45.00Aug 21$2.050.3810.6%5.04%15.63%4158
$42.00Jul 24$1.900.453.2%4.67%7.89%10--
$43.00Jul 24$1.600.405.7%3.93%9.61%2340
$45.00Jul 31$1.500.3410.6%3.69%14.28%933
$43.00Jul 17$0.100.235.7%0.25%5.92%11--

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, 184 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 $35.00 10-16 call last traded $9.28 on 07/02 (now $8.10/$8.80) — try a limit near $8.45. Also watch the $33.00 07-17 call last traded $6.40 on 06/29 (now $7.30/$8.00) — try a limit near $7.30; the $43.00 07-31 call last traded $2.55 on 07/10 (now $2.05/$2.25) — try a limit near $2.15. Most tradeable put: the $43.00 07-31 put last traded $4.10 on 07/09 (now $4.30/$4.60) — try a limit near $4.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$0.60$1.70$1.15$1.00 07/08$0.50–$2.08$1.00--
$41.00Jul 24$2.30$2.75$2.53$3.50 07/10$0.57–$3.45$2.53--
$41.00Jul 31$2.85$3.10$2.98$3.80 07/10$0.65–$3.85$2.98--
$41.00Aug 7$2.80$3.50$3.15$3.20 07/09$1.75–$4.15$3.15--
$40.00Jul 17$1.15$1.65$1.40$2.25 07/10$0.53–$2.58$1.40--
$40.00Jul 24$2.75$3.30$3.03$3.65 07/10$0.75–$4.05$3.03322
$40.00Jul 31$3.30$3.60$3.45$2.70 07/09$0.88–$4.40$3.30--
$40.00Aug 7$3.30$4.00$3.65$3.09 07/08$1.92–$4.65$3.30--
$40.00Aug 21$4.10$4.40$4.25$3.80 07/08$2.03–$5.25$4.10--
$40.00Oct 16$5.60$6.10$5.85$5.59 07/09$3.10–$6.85$5.60--
$40.00Jan 15$7.50$8.40$7.95$8.47 07/02$4.85–$9.25$7.95--
$40.00Jan 21$11.10$14.80$12.95$14.13 07/07$9.55–$14.20$12.95--
$42.00Jul 17$0.25$1.25$0.75$1.29 07/10$0.40–$1.65$0.75--
$42.00Jul 24$1.90$2.30$2.10$2.81 07/10$0.50–$3.00$2.10--
$42.00Jul 31$2.30$2.70$2.50$3.20 07/10$0.55–$3.35$2.5026
$42.00Aug 14$2.85$3.40$3.13$3.70 07/07$2.68–$3.90$3.13--
$39.00Jul 17$1.60$2.70$2.15$1.85 07/08$0.68–$3.58$1.85--
$39.00Jul 31$3.70$4.20$3.95$3.40 07/09$1.05–$5.05$3.7037
$38.50Jul 17$1.95$3.20$2.58$0.95 06/25$0.77–$4.15$1.95--
$38.50Jul 24$3.60$4.10$3.85$2.60 07/08$2.55–$5.30$3.60--
$43.00Jul 17$0.10$0.55$0.33$1.30 07/01$0.33–$1.30$0.33--
$43.00Jul 24$1.60$1.95$1.78$2.20 07/10$0.40–$2.48$1.7840
$43.00Jul 31$2.05$2.25$2.15$2.55 07/10$0.48–$2.90$2.1552
$38.00Jul 17$2.40$3.70$3.05$2.24 06/30$0.90–$4.55$2.40--
$38.00Jul 24$3.80$4.50$4.15$2.80 07/06$1.20–$5.45$3.80--
$37.50Jul 17$2.80$4.30$3.55$0.95 06/22$1.15–$5.10$2.80--
$44.00Jul 17$0.05$0.45$0.25$0.45 07/10$0.23–$1.00$0.25--
$44.00Jul 24$1.25$1.60$1.43$3.80 06/05$0.33–$2.17$1.43--
$44.00Jul 31$1.75$1.95$1.85$1.25 07/09$0.43–$2.50$1.75--
$44.00Aug 7$1.65$2.30$1.98$2.02 06/29$1.60–$2.68$1.98--
$37.00Jul 17$3.30$4.80$4.05$4.00 06/29$1.20–$5.60$4.00--
$37.00Jul 24$4.10$5.80$4.95$3.50 06/30$1.43–$6.25$4.10--
$37.00Jul 31$4.90$5.40$5.15$3.71 07/08$1.63–$6.45$4.90--
$45.00Jul 17$0.00$0.20$0.10$0.34 07/10$0.10–$0.83$0.10--
$45.00Jul 31$1.50$1.75$1.63$1.00 07/09$0.38–$2.17$1.5033
$45.00Aug 7$1.40$2.00$1.70$1.72 06/29$1.45–$2.40$1.70--
$45.00Aug 14$1.70$2.25$1.98$2.54 07/10$1.70–$2.90$1.98--
$45.00Aug 21$2.05$2.50$2.28$2.98 07/10$1.13–$3.10$2.2858
$45.00Aug 28$2.05$3.10$2.58$2.50 07/09$2.58–$3.22$2.50--
$45.00Oct 16$3.40$4.10$3.75$4.38 07/10$1.98–$4.70$3.75--
$45.00Jan 15$5.60$6.30$5.95$6.60 07/10$3.55–$6.95$5.95172
$45.00Jan 21$9.30$13.00$11.15$13.30 06/05$8.30–$12.65$11.15--
$36.00Jul 17$4.10$5.70$4.90$1.95 06/26$1.53–$6.15$4.10--
$36.00Jul 24$4.70$6.40$5.55$1.62 06/22$1.78–$7.30$4.70--
$36.00Jul 31$5.50$6.60$6.05$4.24 06/29$1.98–$7.00$5.50--
$46.00Jul 17$0.00$0.60$0.30$0.21 07/10$0.10–$0.35$0.21--
$46.00Jul 24$0.75$1.15$0.95$0.69 06/17$0.33–$1.53$0.75--
$46.00Jul 31$1.25$1.45$1.35$0.80 07/09$0.38–$1.78$1.25--
$46.00Aug 7$1.00$1.75$1.38$2.15 07/07$1.25–$2.13$1.38--
$35.00Jul 17$5.30$6.00$5.65$5.55 07/09$1.90–$7.65$5.55606
$35.00Jul 24$5.90$7.10$6.50$5.10 06/29$2.15–$8.10$5.90--
$35.00Aug 21$7.00$7.60$7.30$8.82 07/07$3.75–$8.75$7.30--
$35.00Oct 16$8.10$8.80$8.45$9.28 07/02$4.90–$10.00$8.4565
$35.00Jan 15$9.40$11.30$10.35$10.22 07/06$6.75–$11.80$10.22--
$35.00Jan 21$13.00$18.00$15.50$11.92 06/23$10.95–$17.15$13.00--
$47.00Jul 17$0.00$0.75$0.38$0.17 07/10$0.18–$0.38$0.17--
$47.00Jul 24$0.60$1.00$0.80$0.45 06/30$0.33–$1.17$0.60--
$47.00Aug 14$0.90$1.75$1.33$1.90 07/10$1.13–$2.40$1.33--
$34.00Jul 17$6.20$7.30$6.75$2.80 06/23$2.40–$8.65$6.20--
$48.00Jul 24$0.45$0.80$0.63$0.49 07/07$0.30–$1.00$0.49--
$48.00Aug 14$1.10$1.70$1.40$2.20 07/07$0.93–$2.42$1.40--
$33.00Jul 17$7.30$8.00$7.65$6.40 06/29$2.93–$9.60$7.3010
$49.00Jul 24$0.40$0.75$0.57$0.77 07/10$0.15–$0.85$0.57--
$32.00Jul 17$8.10$9.50$8.80--$8.80–$8.80—$8.102
$50.00Jul 17$0.00$0.10$0.05$0.15 07/07$0.03–$0.45$0.05--
$50.00Jul 24$0.25$0.75$0.50$0.15 07/09$0.25–$0.70$0.25--
$50.00Jul 31$0.35$0.80$0.57$0.70 07/07$0.35–$1.33$0.57--
$50.00Aug 21$1.00$1.35$1.18$1.49 07/10$0.60–$1.70$1.18--
$50.00Oct 16$2.05$2.75$2.40$2.83 07/10$1.27–$2.95$2.40--
$50.00Jan 15$4.10$5.00$4.55$5.14 07/10$2.73–$5.35$4.55--
$50.00Jan 21$9.10$11.50$10.30$7.38 06/18$7.05–$11.00$9.10--
$31.00Jul 17$9.10$10.40$9.75--$9.75–$9.75—$9.102
$30.00Jul 17$10.20$11.30$10.75$11.48 07/07$5.15–$12.55$10.75360
$30.00Oct 16$11.60$12.90$12.25$15.40 06/04$7.40–$13.85$12.25--
$30.00Jan 15$13.00$14.50$13.75$14.40 07/07$9.00–$15.30$13.75--
$30.00Jan 21$16.50$20.00$18.25$17.93 07/02$13.45–$19.20$17.93--
$29.00Jul 17$11.10$12.90$12.00--$12.00–$12.00—$11.101
$28.00Jul 17$12.10$13.80$12.95--$12.95–$12.95—$12.102
$55.00Jul 17$0.00$0.40$0.20$0.30 06/30$0.10–$0.40$0.20--
$55.00Aug 21$0.50$0.80$0.65$0.92 07/01$0.38–$1.20$0.6514
$55.00Oct 16$1.20$1.90$1.55$2.10 07/10$0.88–$2.10$1.55--
$55.00Jan 15$2.85$4.00$3.43$6.20 06/04$2.05–$4.10$3.43--
$55.00Jan 21$7.80$10.20$9.00$6.50 06/25$6.35–$9.70$7.80--
$55.00Jul 24$0.05$0.35$0.20--$0.20–$0.20—$0.054
$25.00Jan 15$16.50$18.40$17.45$13.89 06/18$11.95–$19.05$16.50--
$25.00Jan 21$19.20$22.20$20.70$16.74 06/26$15.85–$22.25$19.20--
$22.50Oct 16$17.70$20.00$18.85$12.10 06/22$12.75–$20.35$17.70--
$60.00Jul 17$0.00$0.80$0.40$0.20 06/09$0.05–$0.48$0.20--
$60.00Oct 16$0.75$1.30$1.02$0.62 06/25$0.63–$1.45$0.75--
$60.00Jan 15$1.95$3.00$2.48$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$6.70$8.90$7.80$9.00 06/05$5.15–$8.60$7.80--
$20.00Jan 21$22.70$26.00$24.35$24.82 07/10$18.55–$25.80$24.35--
$17.50Jul 17$22.50$24.90$23.70$20.28 06/17$16.75–$24.90$22.50--
$17.50Jan 21$24.50$27.50$26.00$34.50 06/01$20.00–$26.95$26.00--
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.40$0.38--
$65.00Oct 16$0.45$1.05$0.75$0.70 06/16$0.38–$1.00$0.70--
$65.00Jan 15$1.45$2.40$1.92$2.06 07/10$1.18–$2.42$1.92--
$65.00Jan 21$5.80$8.20$7.00$9.20 06/04$4.30–$7.60$7.00--
$15.00Jul 17$25.10$26.80$25.95$22.77 06/17$19.25–$27.35$25.10--
$15.00Jan 15$25.30$27.80$26.55$27.00 07/07$19.90–$27.85$26.55--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$0.85$1.45$1.15$1.05 07/10$0.73–$7.05$1.05--
$41.00Jul 24$2.75$3.00$2.88$2.65 07/10$2.03–$7.10$2.75--
$41.00Jul 31$3.10$3.40$3.25$2.40 07/10$2.53–$7.00$3.1015
$40.00Jul 17$0.50$0.75$0.63$0.84 07/10$0.45–$6.05$0.63170
$40.00Jul 24$2.15$2.50$2.33$2.05 07/10$1.55–$6.15$2.15--
$40.00Aug 7$2.50$3.20$2.85$4.60 06/30$2.35–$6.50$2.85--
$40.00Aug 21$3.20$3.70$3.45$4.30 07/08$2.88–$7.60$3.45--
$40.00Oct 16$4.70$5.10$4.90$6.10 06/29$4.40–$8.20$4.90--
$40.00Jan 15$6.10$7.10$6.60$5.70 06/02$6.10–$9.65$6.10--
$42.00Jul 17$1.55$2.25$1.90$2.25 07/09$1.18–$7.95$1.90--
$42.00Jul 24$3.30$3.60$3.45$3.10 07/10$2.60–$7.90$3.30--
$39.00Jul 17$0.20$0.60$0.40$1.05 07/09$0.25–$5.50$0.40--
$39.00Jul 24$1.70$2.05$1.88$1.80 07/08$1.15–$5.10$1.80--
$38.50Jul 17$0.10$0.55$0.33$0.33 07/10$0.20–$4.60$0.33--
$43.00Jul 17$2.20$3.10$2.65$2.45 07/07$1.73–$9.05$2.45--
$43.00Jul 31$4.30$4.60$4.45$4.10 07/09$3.65–$8.65$4.3022
$38.00Jul 17$0.05$0.55$0.30$0.25 07/10$0.18–$4.20$0.25--
$38.00Jul 31$1.60$2.00$1.80$4.67 06/18$1.27–$4.75$1.803
$38.00Aug 7$1.65$2.25$1.95$1.90 07/10$1.63–$5.05$1.90--
$37.50Jul 17$0.05$0.70$0.38$0.22 07/10$0.15–$3.90$0.2225
$37.50Jul 24$1.05$1.70$1.38$1.23 07/10$0.68–$1.38$1.23--
$44.00Jul 17$2.30$3.90$3.10$2.90 07/07$2.42–$10.00$2.90--
$37.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.10–$3.50$0.20--
$37.00Jul 24$1.00$1.30$1.15$1.06 07/10$0.60–$3.80$1.06--
$37.00Jul 31$1.45$1.90$1.67$0.83 07/07$0.98–$4.40$1.455
$45.00Jul 17$3.20$4.90$4.05$4.20 07/07$2.98–$10.95$4.05--
$45.00Oct 16$7.50$8.20$7.85$7.80 07/01$7.05–$12.00$7.80--
$36.00Jul 17$0.00$0.75$0.38$0.60 07/06$0.22–$2.88$0.38--
$36.00Jul 24$0.75$1.20$0.98$0.90 07/10$0.43–$3.15$0.90--
$36.00Jul 31$1.00$1.30$1.15$0.68 07/07$0.78–$3.50$1.001
$35.00Jul 17$0.00$0.75$0.38$0.24 07/10$0.18–$2.30$0.24--
$35.00Jul 24$0.40$0.80$0.60$0.59 07/10$0.38–$2.60$0.59--
$35.00Jul 31$0.85$1.40$1.13$0.50 07/07$0.53–$3.03$0.855
$35.00Aug 7$0.80$1.60$1.20$0.90 07/10$0.88–$3.30$0.90--
$35.00Aug 21$1.20$1.70$1.45$1.55 07/07$1.27–$4.00$1.45--
$35.00Oct 16$2.30$2.90$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$7.30$9.30$8.30$9.60 06/26$7.85–$10.90$8.30--
$34.00Jul 17$0.00$0.75$0.38$0.12 07/09$0.13–$1.83$0.12--
$34.00Jul 24$0.35$0.80$0.57$0.48 07/10$0.33–$2.05$0.48--
$34.00Jul 31$0.45$0.85$0.65$0.35 07/07$0.43–$2.40$0.454
$34.00Aug 7$0.45$1.05$0.75$0.83 07/10$0.70–$2.78$0.75--
$33.00Jul 17$0.00$0.75$0.38$0.23 07/06$0.20–$1.40$0.23--
$33.00Jul 24$0.05$0.60$0.33$0.22 07/09$0.30–$1.78$0.22--
$33.00Jul 31$0.40$0.85$0.63$0.28 07/07$0.40–$2.32$0.40--
$33.00Aug 7$0.50$0.80$0.65$0.59 07/10$0.45–$2.32$0.594
$33.00Aug 14$0.40$1.25$0.83$0.98 07/09$0.83–$2.00$0.83--
$32.00Jul 17$0.00$0.75$0.38$0.70 06/24$0.20–$1.05$0.38--
$32.00Jul 24$0.05$0.40$0.23$0.24 07/08$0.23–$1.27$0.23--
$32.00Jul 31$0.05$0.80$0.43$0.35 07/10$0.33–$1.95$0.35--
$32.00Aug 7$0.15$0.95$0.55$0.48 07/10$0.35–$1.98$0.48--
$32.00Aug 14$0.50$1.10$0.80$0.85 07/09$0.65–$1.55$0.80--
$50.00Jul 17$7.60$10.30$8.95$6.30 06/02$7.50–$15.80$7.60--
$50.00Oct 16$10.60$11.90$11.25$12.20 06/05$10.30–$16.15$11.25--
$31.00Jul 17$0.00$0.75$0.38$0.93 06/22$0.38–$0.80$0.38--
$31.00Jul 24$0.05$0.35$0.20$0.85 06/18$0.20–$1.08$0.206
$31.00Jul 31$0.05$0.75$0.40$0.45 07/10$0.20–$1.75$0.40--
$31.00Aug 7$0.05$0.85$0.45$0.38 07/07$0.33–$1.95$0.38--
$31.00Aug 14$0.10$0.90$0.50$1.58 07/09$0.50–$1.68$0.50--
$30.00Jul 17$0.00$0.75$0.38$0.47 06/23$0.28–$0.68$0.38--
$30.00Jul 24$0.05$0.40$0.23$0.53 06/25$0.23–$0.85$0.23--
$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$0.05$0.90$0.48$1.36 07/09$0.48–$1.33$0.48--
$30.00Aug 21$0.40$0.65$0.53$0.62 07/09$0.48–$2.00$0.53--
$30.00Oct 16$1.00$1.60$1.30$1.45 07/07$1.17–$2.78$1.30--
$30.00Jan 15$2.10$3.00$2.55$2.53 07/07$2.38–$4.15$2.53--
$30.00Jan 21$5.10$6.80$5.95$7.20 06/18$5.80–$7.65$5.95--
$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$0.75$0.38$0.45 07/08$0.38–$1.65$0.38--
$29.00Jul 31$0.05$0.30$0.18--$0.18–$0.18—$0.051
$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$0.90$0.45$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$0.35$0.80$0.57$0.60 07/01$0.55–$1.25$0.57--
$25.00Jan 15$1.05$1.80$1.43$1.44 07/08$1.25–$2.25$1.43--
$25.00Jan 21$3.30$4.70$4.00$4.58 06/10$3.80–$5.50$4.00--
$22.50Oct 16$0.20$0.55$0.38$0.60 06/09$0.38–$0.85$0.38--
$22.50Jan 15$0.70$1.30$1.00$1.50 06/18$0.83–$1.88$1.00--
$20.00Jul 17$0.00$0.75$0.38$0.37 05/21$0.05–$0.98$0.37--
$20.00Jan 15$0.30$1.00$0.65$0.81 05/19$0.60–$1.10$0.65--
$65.00Jul 17$22.60$25.70$24.15$26.81 06/16$22.55–$30.85$24.15--
$15.00Jul 17$0.00$0.80$0.40$0.10 07/06$0.05–$1.08$0.10--
$15.00Jan 15$0.00$0.55$0.28$0.33 05/26$0.25–$0.53$0.28--
$15.00Jan 21$0.10$2.60$1.35$1.60 06/12$1.25–$2.68$1.35--

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 318
Total Puts 139
Put/Call Ratio 0.44
Net Difference 179

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,684
Total Puts 2,005
Average Put/Call Ratio 0.72
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