Tour v344
RNG
RINGCENTRAL INC A
$41.77 +2.65%
$40.97 (-1.92%)🌙
as of 07/16 06:57 PM
(7/15 19:04) ◀
|
Thursday, July 16, 2026 (6:57pm)
January 2026
|
▶ (7/17 19:14)
◀ 7/16 18:57 ▶

Option Volume

Detail
ℹ
Current (07/16) 356
Calls: 240 (67%)
Puts: 116 (33%)
Prior (07/15) 457
Calls: 318 (70%)
Puts: 139 (30%)
Current vs Prior -22.10%
Calls: -24.53% (Calls)
Puts: -16.55% (Puts)
Prior 7-Day Total 4,793
Calls: 2,764 (58%)
Puts: 2,029 (42%)
Prior 7-Day Average 684
Calls: 394 (58%)
Puts: 289 (42%)
Current vs Prior 7-Day Avg -48.01%
Calls: -39.22%
Puts: -59.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $119.0K
Calls: $103.7K (87%)
Puts: $15.3K (13%)
Prior (07/15) $117.3K
Calls: $101.3K (86%)
Puts: $16.0K (14%)
Current vs Prior +1.44%
Calls: +2.37%
Puts: -4.46%
Prior 7-Day Total $1.10M
Calls: $795.9K (72%)
Puts: $307.1K (28%)
Prior 7-Day Average $157.6K
Calls: $113.7K (72%)
Puts: $43.9K (28%)
Current vs Prior 7-Day Avg -24.49%
Calls: -8.77%
Puts: -65.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.48
Prior (07/15) 0.44
Current vs Prior +10.58%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -32.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,929
Calls: 1,642 (85%)
Puts: 287 (15%)
Prior (07/15) 2,067
Calls: 1,806 (87%)
Puts: 261 (13%)
Current vs Prior -6.68%
Prior 7-Day Total 16,846
Calls: 12,164 (72%)
Puts: 4,682 (28%)
Prior 7-Day Average 2,406
Calls: 1,737 (72%)
Puts: 668 (28%)
Current vs Prior 7-Day Avg -19.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.70% | 13.96%5.70% | 18.15%
Prior 6.27% | 14.52%6.27% | 18.92%
Current vs Prior -9.08% | -3.90%-9.08% | -4.10%
Prior 7-Day Avg 6.51% | 12.50%8.01% | 19.85%
Current vs 7-Day Avg -12.49% | +11.67%-28.89% | -8.58%
Prior 7-Day Eod 6.27% | 14.52%6.27% | 18.92%
Current vs 7-Day Eod -9.08% | -3.90%-9.08% | -4.10%
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 ($103.7K) vs puts ($15.3K). Extreme bullish P/C ratio of 0.48 - heavy call buying (240 calls vs 116 puts). Call-heavy open interest (1,642 calls vs 287 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 8.4%, best 5.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 144.404.80$4.608.7%40.636
$43.00Jul 312.452.70$2.589.7%10.4855
$41.00Aug 143.904.30$4.109.8%110.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 314.905.20$5.055.9%20.621
$44.00Jul 314.204.50$4.356.9%50.57--
$43.00Jul 313.603.90$3.758.0%80.5226
$42.00Jul 313.003.30$3.159.5%10.47--

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. 18 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 171.602.30$1.9535.9%141.00628
$38.00Jul 172.404.90$3.6568.5%10.97--
$37.50Jul 172.305.00$3.6574.0%10.97--
$34.00Jul 176.108.60$7.3534.0%10.94--
$35.00Jul 175.007.20$6.1036.1%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 174.706.80$5.7536.5%10.84--
$46.00Jul 173.805.90$4.8543.3%20.82--
$45.00Jul 172.904.40$3.6541.1%10.82--
$45.00Jul 314.905.20$5.055.9%20.621
$44.00Jul 314.204.50$4.356.9%50.57--

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 253, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 170.000.50$0.25200.0%300.22--
$45.00Jul 311.702.00$1.8516.2%240.3834
$48.00Jul 311.001.60$1.3046.2%210.28--
$40.00Jul 171.602.30$1.9535.9%141.00628
$41.00Aug 143.904.30$4.109.8%110.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.000.60$0.30200.0%200.25--
$37.00Jul 240.751.10$0.9337.6%100.21--
$35.00Jul 310.500.85$0.6851.5%90.156
$43.00Jul 313.603.90$3.758.0%80.5226
$37.00Jul 311.101.30$1.2016.7%60.2315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 32.5%, max 94.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.00Jul 24Aug 28110.5%71.7%54.2%664
$50.00Jul 31Aug 2897.9%70.3%39.3%47
$42.00Jul 17Aug 7104.4%80.3%30.0%3--
$48.00Jul 31Aug 799.0%80.8%22.6%23--
$45.00Jul 24Jul 31107.5%91.4%17.5%2534
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Jul 31177.8%91.4%94.5%31
$35.00Jul 24Aug 7114.9%81.5%40.9%438
$37.00Jul 24Jul 31114.4%95.1%20.3%1615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 4.88, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$49.00Aug 7$0.17$0.83$0.174.88$48.17
$49.00$50.00Aug 7$0.17$0.83$0.174.88$49.17
$45.00$49.00Jul 24$0.77$3.23$0.774.19$45.77
$47.00$48.00Aug 7$0.21$0.79$0.213.76$47.21
$46.00$47.00Jul 31$0.25$0.75$0.253.00$46.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$35.00Jul 24$0.18$0.82$0.184.56$35.82
$37.00$36.00Jul 24$0.25$0.75$0.253.00$36.75
$37.00$35.00Jul 31$0.52$1.48$0.522.85$36.48
$40.00$37.00Jul 24$0.90$2.10$0.902.33$39.10
$39.00$38.50Jul 31$0.18$0.32$0.181.78$38.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 5.67, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$40.00Jul 17$1.70$1.70$0.305.67$39.70
$36.00$37.00Jul 17$0.82$0.82$0.184.56$36.82
$40.00$42.00Jul 17$1.40$1.40$0.602.33$41.40
$35.00$36.00Jul 17$0.60$0.60$0.401.50$35.60
$40.00$41.00Aug 14$0.50$0.50$0.501.00$40.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.50$37.00Jul 31$0.38$0.38$0.123.17$37.12
$45.00$44.00Jul 31$0.70$0.70$0.302.33$44.30
$45.00$40.00Jul 17$3.35$3.35$1.652.03$41.65
$43.00$42.00Jul 31$0.60$0.60$0.401.50$42.40
$44.00$43.00Jul 31$0.60$0.60$0.401.50$43.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.12, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 31Aug 7$0.1592.1%80.0%
$49.00Jul 24Jul 31$0.30110.5%92.3%
$45.00Jul 24Jul 31$0.45107.5%91.4%
$42.00Jul 17Jul 24$1.98104.4%108.4%
$43.00Jul 17Jul 31$2.33102.4%91.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 24Jul 31$0.18114.9%93.7%
$37.00Jul 24Jul 31$0.27114.4%95.1%
$45.00Jul 17Jul 31$1.40177.8%91.4%
$40.00Jul 17Jul 24$1.5391.6%108.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.39% of stock, avg 12.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.95$0.30$2.25$37.75$42.255.39%
$42.00Jul 31$3.03$3.15$6.18$35.82$48.1814.80%
$43.00Jul 31$2.58$3.75$6.33$36.67$49.3315.15%
$45.00Jul 31$1.85$5.05$6.90$38.10$51.9016.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.32% of stock, avg 7.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$40.00Jul 17$0.25$0.30$0.55$39.45$43.55
$44.00$40.00Jul 17$0.30$0.30$0.60$39.40$44.60
$42.00$40.00Jul 17$0.55$0.30$0.85$39.15$42.85
$49.00$35.00Jul 24$0.63$0.50$1.13$33.87$50.13
$49.00$36.00Jul 24$0.63$0.68$1.31$34.69$50.31
$49.00$37.00Jul 24$0.63$0.93$1.56$35.44$50.56
$50.00$35.00Aug 7$0.93$0.78$1.71$33.29$51.71
$49.00$35.00Aug 7$1.10$0.78$1.88$33.12$50.88
$45.00$35.00Jul 24$1.40$0.50$1.90$33.10$46.90
$48.00$35.00Aug 7$1.27$0.78$2.05$32.95$50.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 6.69, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
39/4042/43Jul 31$0.87$0.136.69$39.13$42.87
42/4345/46Jul 31$0.87$0.136.69$42.13$45.87
43/4445/46Jul 31$0.87$0.136.69$43.13$45.87
42/4346/47Jul 31$0.85$0.155.67$42.15$46.85
43/4446/47Jul 31$0.85$0.155.67$43.15$46.85
37/3842/43Jul 31$0.83$0.174.88$36.67$42.83
40/4243/45Jul 31$1.63$0.374.41$40.37$44.63
39/4048/49Jul 31$0.79$0.213.76$39.21$48.79
37/3848/49Jul 31$0.75$0.253.00$36.75$48.75
39/4045/46Jul 31$0.69$0.312.23$39.31$45.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$40.00$42.00Jul 17$0.30$1.705.67
$46.00$47.00$48.00Jul 31$0.22$0.783.55
$48.00$49.00$50.00Jul 31$0.34$0.661.94
$42.00$43.00$44.00Jul 17$0.35$0.651.86
$34.00$35.00$36.00Jul 17$0.65$0.350.54
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Jul 24$0.07$0.9313.29
$43.00$44.00$45.00Jul 31$0.10$0.909.00
$38.00$38.50$39.00Jul 31$0.16$0.342.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.03, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$45.001:2Jul 24-$0.27$2.73
$38.00$40.001:2Jul 17-$0.25$1.75
$43.00$45.001:2Jul 31-$1.12$0.88
$43.00$44.001:2Jul 17-$0.35$0.65
$48.00$49.001:2Jul 31-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.001:2Jul 24-$0.03$2.97
$37.00$35.001:2Jul 31-$0.16$1.84
$36.00$35.001:2Jul 24-$0.32$0.68
$42.00$40.001:2Jul 31-$1.35$0.65
$37.00$36.001:2Jul 24-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 6.94%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Aug 7$2.900.530.6%6.94%7.49%1--
$42.00Jul 31$2.850.530.6%6.82%7.37%426
$43.00Jul 31$2.450.482.9%5.87%8.81%155
$42.00Jul 24$2.300.520.6%5.51%6.06%2--
$45.00Jul 31$1.700.387.7%4.07%11.80%2434
$46.00Jul 31$1.450.3410.1%3.47%13.60%65
$49.00Aug 28$1.400.3017.3%3.35%20.66%2--
$45.00Jul 24$1.200.347.7%2.87%10.61%1--
$47.00Jul 31$1.200.3012.5%2.87%15.39%7--
$47.00Aug 7$1.200.3112.5%2.87%15.39%2--

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. 189 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 $43.00 07-31 call last traded $2.55 on 07/10 (now $2.45/$2.70) — try a limit near $2.55. Also watch the $42.00 07-31 call last traded $3.20 on 07/10 (now $2.85/$3.20) — try a limit near $3.03; the $46.00 07-31 call last traded $0.80 on 07/09 (now $1.45/$1.70) — try a limit near $1.45. Most tradeable put: the $43.00 07-31 put last traded $4.10 on 07/09 (now $3.60/$3.90) — try a limit near $3.75.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$0.25$0.85$0.55$1.29 07/10$0.40–$1.65$0.55--
$42.00Jul 24$2.30$2.75$2.53$2.81 07/10$0.50–$3.00$2.53--
$42.00Jul 31$2.85$3.20$3.03$3.20 07/10$0.55–$3.35$3.0326
$42.00Aug 14$3.40$4.30$3.85$3.70 07/07$2.68–$3.90$3.70--
$41.00Jul 17$0.60$1.40$1.00$1.00 07/08$0.50–$2.08$1.00--
$41.00Jul 24$2.80$3.30$3.05$3.50 07/10$0.57–$3.45$3.05--
$41.00Jul 31$3.30$3.70$3.50$3.80 07/10$0.65–$3.85$3.50--
$41.00Aug 7$3.20$4.00$3.60$3.20 07/09$1.75–$4.15$3.20--
$43.00Jul 17$0.00$0.50$0.25$1.30 07/01$0.25–$1.30$0.25--
$43.00Jul 24$1.85$2.30$2.08$2.20 07/10$0.40–$2.48$2.08--
$43.00Jul 31$2.45$2.70$2.58$2.55 07/10$0.48–$2.90$2.5555
$40.00Jul 17$1.60$2.30$1.95$2.25 07/10$0.53–$2.58$1.95628
$40.00Jul 24$3.40$3.80$3.60$3.65 07/10$0.75–$4.05$3.60--
$40.00Jul 31$3.90$4.20$4.05$2.70 07/09$0.88–$4.40$3.90--
$40.00Aug 7$3.90$4.50$4.20$3.09 07/08$1.92–$4.65$3.90--
$40.00Aug 21$4.50$5.10$4.80$3.80 07/08$2.03–$5.25$4.50--
$40.00Oct 16$5.50$6.90$6.20$5.59 07/09$3.10–$6.85$5.59--
$40.00Jan 15$7.60$9.20$8.40$8.47 07/02$4.85–$9.25$8.40114
$40.00Jan 21$13.10$14.80$13.95$14.13 07/07$9.55–$14.20$13.95--
$40.00Aug 14$4.40$4.80$4.60--$4.60–$4.60—$4.406
$44.00Jul 17$0.00$0.60$0.30$0.45 07/10$0.23–$1.00$0.3014
$44.00Jul 24$1.50$1.95$1.73$3.80 06/05$0.33–$2.17$1.73--
$44.00Jul 31$2.05$2.30$2.17$1.25 07/09$0.43–$2.50$2.05--
$44.00Aug 7$2.05$2.65$2.35$2.02 06/29$1.60–$2.68$2.05--
$39.00Jul 17$1.60$4.10$2.85$1.85 07/08$0.68–$3.58$1.85--
$39.00Jul 31$4.30$4.80$4.55$3.40 07/09$1.05–$5.05$4.30--
$45.00Jul 17$0.00$0.65$0.33$0.34 07/10$0.10–$0.83$0.33--
$45.00Jul 31$1.70$2.00$1.85$1.00 07/09$0.38–$2.17$1.7034
$45.00Aug 7$1.70$2.30$2.00$1.72 06/29$1.45–$2.40$1.72--
$45.00Aug 14$1.80$2.60$2.20$2.54 07/10$1.70–$2.90$2.20--
$45.00Aug 21$2.20$2.90$2.55$2.98 07/10$1.13–$3.10$2.55--
$45.00Aug 28$2.45$3.60$3.03$2.50 07/09$2.58–$3.22$2.50--
$45.00Oct 16$3.90$4.70$4.30$4.38 07/10$1.98–$4.70$4.30286
$45.00Jan 15$5.70$7.10$6.40$6.60 07/10$3.55–$6.95$6.40172
$45.00Jan 21$11.60$12.90$12.25$13.30 06/05$8.30–$12.65$12.25--
$38.50Jul 17$2.05$4.20$3.13$0.95 06/25$0.77–$4.15$2.05--
$38.50Jul 24$3.70$5.60$4.65$2.60 07/08$2.55–$5.30$3.70--
$38.00Jul 17$2.40$4.90$3.65$2.24 06/30$0.90–$4.55$2.40--
$38.00Jul 24$4.10$5.20$4.65$2.80 07/06$1.20–$5.45$4.10--
$46.00Jul 17$0.00$0.75$0.38$0.21 07/10$0.10–$0.38$0.21--
$46.00Jul 24$0.95$1.35$1.15$0.69 06/17$0.33–$1.53$0.95--
$46.00Jul 31$1.45$1.70$1.58$0.80 07/09$0.38–$1.78$1.455
$46.00Aug 7$1.20$2.00$1.60$2.15 07/07$1.25–$2.13$1.60--
$37.50Jul 17$2.30$5.00$3.65$0.95 06/22$1.15–$5.10$2.30--
$37.00Jul 17$2.85$6.50$4.68$4.00 06/29$1.20–$5.60$4.00--
$37.00Jul 24$5.00$6.00$5.50$3.50 06/30$1.43–$6.25$5.00--
$37.00Jul 31$5.30$6.40$5.85$3.71 07/08$1.63–$6.45$5.30--
$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$1.60$2.05$1.83$1.90 07/10$1.13–$2.40$1.83--
$36.00Jul 17$3.90$7.10$5.50$1.95 06/26$1.53–$6.15$3.90--
$36.00Jul 24$5.70$6.80$6.25$1.62 06/22$1.78–$7.30$5.70--
$36.00Jul 31$6.00$7.10$6.55$4.24 06/29$1.98–$7.00$6.00--
$48.00Jul 24$0.55$0.95$0.75$0.49 07/07$0.30–$1.00$0.55--
$48.00Aug 14$1.35$1.80$1.58$2.20 07/07$0.93–$2.42$1.58--
$35.00Jul 17$5.00$7.20$6.10$5.55 07/09$1.90–$7.65$5.55--
$35.00Jul 24$6.60$7.70$7.15$5.10 06/29$2.15–$8.10$6.60--
$35.00Aug 21$7.30$9.20$8.25$8.82 07/07$3.75–$8.75$8.25--
$35.00Oct 16$8.50$10.40$9.45$9.28 07/02$4.90–$10.00$9.28--
$35.00Jan 15$10.10$11.80$10.95$10.22 07/06$6.75–$11.80$10.22--
$35.00Jan 21$14.80$17.50$16.15$11.92 06/23$10.95–$17.15$14.80--
$49.00Jul 24$0.45$0.80$0.63$0.77 07/10$0.15–$0.85$0.6364
$34.00Jul 17$6.10$8.60$7.35$2.80 06/23$2.40–$8.65$6.10--
$50.00Jul 17$0.00$0.05$0.03$0.15 07/07$0.03–$0.38$0.03--
$50.00Jul 24$0.30$0.75$0.53$0.15 07/09$0.25–$0.70$0.30--
$50.00Jul 31$0.65$1.15$0.90$0.70 07/07$0.35–$1.27$0.707
$50.00Aug 21$1.00$1.55$1.27$1.49 07/10$0.60–$1.70$1.27226
$50.00Oct 16$2.25$3.10$2.68$2.83 07/10$1.27–$2.95$2.68--
$50.00Jan 15$4.20$5.30$4.75$5.14 07/10$2.73–$5.35$4.75--
$50.00Jan 21$9.50$11.30$10.40$7.38 06/18$7.05–$11.00$9.50--
$33.00Jul 17$6.80$9.60$8.20$6.40 06/29$2.93–$9.60$6.80--
$30.00Jul 17$10.70$12.40$11.55$11.48 07/07$5.15–$12.55$11.48--
$30.00Oct 16$12.00$14.40$13.20$15.40 06/04$7.40–$13.85$13.20--
$30.00Jan 15$13.30$15.80$14.55$14.40 07/07$9.00–$15.30$14.40--
$30.00Jan 21$17.20$21.00$19.10$17.93 07/02$13.45–$19.20$17.93--
$55.00Jul 17$0.00$0.05$0.03$0.30 06/30$0.03–$0.38$0.03--
$55.00Aug 21$0.50$0.90$0.70$0.92 07/01$0.38–$1.20$0.70--
$55.00Oct 16$1.30$2.15$1.73$2.10 07/10$0.88–$2.10$1.73--
$55.00Jan 15$2.95$4.30$3.63$6.20 06/04$2.05–$4.10$3.63--
$55.00Jan 21$8.40$10.80$9.60$6.50 06/25$6.35–$9.70$8.40--
$25.00Jan 15$16.70$19.50$18.10$13.89 06/18$11.95–$19.05$16.70--
$25.00Jan 21$20.00$23.30$21.65$16.74 06/26$15.85–$22.25$20.00--
$60.00Jul 17$0.00$0.80$0.40$0.20 06/09$0.05–$0.48$0.20--
$60.00Oct 16$0.80$1.45$1.13$0.62 06/25$0.63–$1.45$0.80--
$60.00Jan 15$2.10$3.30$2.70$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$7.20$9.60$8.40$9.00 06/05$5.15–$8.60$8.40--
$22.50Oct 16$18.10$20.50$19.30$12.10 06/22$12.75–$20.35$18.10--
$20.00Jan 21$23.20$27.00$25.10$24.82 07/10$18.55–$25.80$24.82--
$20.00Jul 17$20.30$22.50$21.40--$21.40–$21.40—$20.305
$65.00Jul 17$0.00$0.75$0.38$0.50 06/02$0.13–$0.40$0.38--
$65.00Oct 16$0.50$1.05$0.78$0.70 06/16$0.38–$1.00$0.70--
$65.00Jan 15$1.55$2.60$2.08$2.06 07/10$1.18–$2.42$2.06--
$65.00Jan 21$6.20$8.60$7.40$9.20 06/04$4.30–$7.60$7.40--
$17.50Jul 17$22.80$24.80$23.80$20.28 06/17$16.75–$24.90$22.80--
$17.50Jan 21$25.00$28.40$26.70$34.50 06/01$20.00–$26.95$26.70--
$15.00Jul 17$25.00$27.30$26.15$22.77 06/17$19.25–$27.35$25.00--
$15.00Jan 15$25.70$28.30$27.00$27.00 07/07$19.90–$27.85$27.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Jul 17$0.50$2.25$1.38$2.25 07/09$1.18–$7.95$1.38--
$42.00Jul 24$2.60$2.95$2.78$3.10 07/10$2.60–$7.90$2.78--
$41.00Jul 17$0.10$1.15$0.63$1.05 07/10$0.63–$7.05$0.63--
$41.00Jul 24$1.95$2.45$2.20$2.65 07/10$2.03–$7.10$2.20--
$41.00Jul 31$2.55$2.80$2.68$2.40 07/10$2.53–$7.00$2.55--
$43.00Jul 17$0.95$2.90$1.92$2.45 07/07$1.73–$9.05$1.92--
$43.00Jul 31$3.60$3.90$3.75$4.10 07/09$3.65–$8.65$3.7526
$40.00Jul 17$0.00$0.60$0.30$0.84 07/10$0.30–$6.05$0.30--
$40.00Jul 24$1.70$1.95$1.83$2.05 07/10$1.55–$6.15$1.8387
$40.00Aug 7$2.05$2.65$2.35$4.60 06/30$2.35–$6.50$2.35--
$40.00Aug 21$2.45$3.10$2.78$4.30 07/08$2.78–$7.60$2.78--
$40.00Oct 16$3.80$4.80$4.30$6.10 06/29$4.30–$8.20$4.30--
$40.00Jan 15$5.60$6.90$6.25$5.70 06/02$6.10–$9.65$5.70--
$40.00Jul 31$2.10$2.40$2.25--$2.25–$2.25—$2.105
$44.00Jul 17$1.70$3.40$2.55$2.90 07/07$2.42–$10.00$2.55--
$39.00Jul 17$0.00$0.40$0.20$1.05 07/09$0.20–$5.50$0.20--
$39.00Jul 24$1.35$1.60$1.48$1.80 07/08$1.15–$5.10$1.48--
$45.00Jul 17$2.90$4.40$3.65$4.20 07/07$2.98–$10.95$3.65--
$45.00Oct 16$6.70$7.60$7.15$7.80 07/01$7.05–$12.00$7.15--
$45.00Jul 31$4.90$5.20$5.05--$5.05–$5.05—$4.901
$38.50Jul 17$0.00$0.30$0.15$0.33 07/10$0.15–$4.60$0.15--
$38.50Jul 31$1.55$1.75$1.65--$1.65–$1.65—$1.553
$38.00Jul 17$0.00$0.60$0.30$0.25 07/10$0.18–$4.20$0.25--
$38.00Jul 31$1.40$1.85$1.63$4.67 06/18$1.27–$4.75$1.6312
$38.00Aug 7$1.30$1.85$1.58$1.90 07/10$1.58–$5.05$1.58--
$37.50Jul 17$0.00$0.60$0.30$0.22 07/10$0.15–$3.90$0.22--
$37.50Jul 24$0.75$1.15$0.95$1.23 07/10$0.68–$1.38$0.95--
$37.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.10–$3.50$0.20--
$37.00Jul 24$0.75$1.10$0.93$1.06 07/10$0.60–$3.80$0.93--
$37.00Jul 31$1.10$1.30$1.20$0.83 07/07$0.98–$4.40$1.1015
$36.00Jul 17$0.00$0.75$0.38$0.60 07/06$0.22–$2.88$0.38--
$36.00Jul 24$0.55$0.80$0.68$0.90 07/10$0.43–$3.15$0.6886
$36.00Jul 31$0.85$1.05$0.95$0.68 07/07$0.78–$3.50$0.85--
$35.00Jul 17$0.00$0.75$0.38$0.24 07/10$0.18–$2.30$0.24--
$35.00Jul 24$0.30$0.70$0.50$0.59 07/10$0.38–$2.60$0.5038
$35.00Jul 31$0.50$0.85$0.68$0.50 07/07$0.53–$3.03$0.506
$35.00Aug 7$0.50$1.05$0.78$0.90 07/10$0.78–$3.30$0.78--
$35.00Aug 21$0.90$1.45$1.18$1.55 07/07$1.18–$4.00$1.18--
$35.00Oct 16$2.10$2.75$2.42$2.82 07/09$2.42–$5.15$2.42--
$35.00Jan 15$3.40$4.50$3.95$6.20 06/24$3.90–$6.75$3.95--
$35.00Jan 21$7.00$9.00$8.00$9.60 06/26$7.85–$10.90$8.00--
$34.00Jul 17$0.00$0.75$0.38$0.12 07/09$0.13–$1.83$0.12--
$34.00Jul 24$0.30$0.50$0.40$0.48 07/10$0.33–$2.05$0.40--
$34.00Jul 31$0.45$0.80$0.63$0.35 07/07$0.43–$2.40$0.45--
$34.00Aug 7$0.50$1.15$0.83$0.83 07/10$0.70–$2.78$0.83--
$50.00Jul 17$7.40$10.10$8.75$6.30 06/02$7.50–$15.80$7.40--
$50.00Oct 16$9.60$11.80$10.70$12.20 06/05$10.30–$16.15$10.70--
$33.00Jul 17$0.00$0.75$0.38$0.23 07/06$0.20–$1.40$0.23--
$33.00Jul 24$0.05$0.30$0.18$0.22 07/09$0.18–$1.78$0.18--
$33.00Jul 31$0.15$0.80$0.48$0.28 07/07$0.40–$2.32$0.28--
$33.00Aug 7$0.25$0.95$0.60$0.59 07/10$0.45–$2.32$0.59--
$33.00Aug 14$0.50$1.20$0.85$0.98 07/09$0.83–$2.00$0.85--
$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$0.23–$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$0.05$0.85$0.45$0.48 07/10$0.35–$1.98$0.45--
$32.00Aug 14$0.40$1.00$0.70$0.85 07/09$0.65–$1.55$0.70--
$31.00Jul 17$0.00$0.75$0.38$0.93 06/22$0.38–$0.80$0.38--
$31.00Jul 24$0.05$0.75$0.40$0.85 06/18$0.20–$1.08$0.40--
$31.00Jul 31$0.05$0.75$0.40$0.45 07/10$0.20–$1.75$0.40--
$31.00Aug 7$0.00$0.85$0.43$0.38 07/07$0.33–$1.95$0.38--
$31.00Aug 14$0.05$0.90$0.48$1.58 07/09$0.48–$1.68$0.48--
$30.00Jul 17$0.00$0.75$0.38$0.47 06/23$0.28–$0.68$0.38--
$30.00Jul 24$0.00$0.20$0.10$0.53 06/25$0.10–$0.85$0.108
$30.00Jul 31$0.05$0.75$0.40$0.79 06/25$0.28–$1.65$0.40--
$30.00Aug 7$0.00$0.75$0.38$0.25 07/07$0.38–$1.80$0.25--
$30.00Aug 14$0.05$0.95$0.50$1.36 07/09$0.48–$1.33$0.50--
$30.00Aug 21$0.30$0.85$0.57$0.62 07/09$0.48–$2.00$0.57--
$30.00Oct 16$0.95$1.40$1.17$1.45 07/07$1.17–$2.78$1.17--
$30.00Jan 15$1.85$2.75$2.30$2.53 07/07$2.30–$4.15$2.30--
$30.00Jan 21$4.90$6.60$5.75$7.20 06/18$5.75–$7.65$5.75--
$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--
$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$0.10$0.05$0.24 07/06$0.05–$0.48$0.05--
$25.00Aug 21$0.00$0.45$0.23$0.25 07/07$0.15–$0.98$0.23--
$25.00Oct 16$0.30$0.75$0.53$0.60 07/01$0.53–$1.25$0.53--
$25.00Jan 15$0.90$1.75$1.33$1.44 07/08$1.25–$2.25$1.33--
$25.00Jan 21$3.20$4.60$3.90$4.58 06/10$3.80–$5.50$3.90--
$22.50Oct 16$0.20$0.50$0.35$0.60 06/09$0.35–$0.85$0.35--
$22.50Jan 15$0.60$1.35$0.98$1.50 06/18$0.83–$1.88$0.98--
$20.00Jul 17$0.00$0.80$0.40$0.37 05/21$0.05–$0.98$0.37--
$20.00Jan 15$0.25$1.00$0.63$0.81 05/19$0.60–$1.10$0.63--
$65.00Jul 17$22.40$25.10$23.75$26.81 06/16$22.55–$30.85$23.75--
$15.00Jul 17$0.00$0.80$0.40$0.10 07/06$0.05–$1.08$0.10--
$15.00Jan 15$0.00$0.60$0.30$0.33 05/26$0.25–$0.53$0.30--
$15.00Jan 21$0.15$2.15$1.15$1.60 06/12$1.15–$2.68$1.15--

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 240
Total Puts 116
Put/Call Ratio 0.48
Net Difference 124

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,764
Total Puts 2,029
Average Put/Call Ratio 0.71
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