Tour v346
RNG
RINGCENTRAL INC A
$41.32 -1.08%
$41.76 (+1.05%)🌙
as of 07/17 07:14 PM
(7/16 18:57) ◀
|
Friday, July 17, 2026 (7:14pm)
January 2026
|
▶
◀ 7/17 19:14

Option Volume

Detail
ℹ
Current (07/17) 956
Calls: 858 (90%)
Puts: 98 (10%)
Prior (07/16) 356
Calls: 240 (67%)
Puts: 116 (33%)
Current vs Prior +168.54%
Calls: +257.50% (Calls)
Puts: -15.52% (Puts)
Prior 7-Day Total 4,208
Calls: 2,426 (58%)
Puts: 1,782 (42%)
Prior 7-Day Average 601
Calls: 346 (58%)
Puts: 254 (42%)
Current vs Prior 7-Day Avg +59.03%
Calls: +147.57%
Puts: -61.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $368.1K
Calls: $350.6K (95%)
Puts: $17.5K (5%)
Prior (07/16) $119.0K
Calls: $103.7K (87%)
Puts: $15.3K (13%)
Current vs Prior +209.37%
Calls: +238.05%
Puts: +14.55%
Prior 7-Day Total $967.8K
Calls: $711.3K (73%)
Puts: $256.5K (27%)
Prior 7-Day Average $138.3K
Calls: $101.6K (73%)
Puts: $36.6K (27%)
Current vs Prior 7-Day Avg +166.26%
Calls: +245.08%
Puts: -52.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.11
Prior (07/16) 0.48
Current vs Prior -76.37%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -83.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,181
Calls: 2,884 (91%)
Puts: 297 (9%)
Prior (07/16) 1,929
Calls: 1,642 (85%)
Puts: 287 (15%)
Current vs Prior +64.90%
Prior 7-Day Total 13,465
Calls: 10,812 (80%)
Puts: 2,653 (20%)
Prior 7-Day Average 1,923
Calls: 1,544 (80%)
Puts: 379 (20%)
Current vs Prior 7-Day Avg +65.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.32% | 13.92%5.32% | 18.03%
Prior 5.70% | 13.96%5.70% | 18.15%
Current vs Prior +144.23% | +13.23%-6.56% | -0.64%
Prior 7-Day Avg 6.38% | 13.02%7.36% | 19.47%
Current vs 7-Day Avg +118.02% | +21.35%-27.63% | -7.41%
Prior 7-Day Eod 5.70% | 13.96%5.70% | 18.15%
Current vs 7-Day Eod +144.23% | +13.23%-6.56% | -0.64%
Sentiment BEARISHBULLISH

Relative Spread

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

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($350.6K) vs puts ($17.5K). Massive premium surge with dollar volume up 209% vs prior. Dollar volume significantly above 7-day average (166% higher). Unusually high activity with volume up 169% vs prior - elevated interest.

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 6 of results (avg 6.5%, best 4.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 144.204.50$4.356.9%220.6010
$46.00Jul 311.401.50$1.456.9%130.3111
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 314.604.80$4.704.3%190.605
$42.00Jul 313.303.50$3.405.9%80.511
$39.00Jul 311.902.05$1.987.6%20.352
$37.00Jul 311.251.35$1.307.7%120.2521

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. 13 found (avg delta 0.63, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 175.907.30$6.6021.2%760.88599
$40.00Jul 170.602.00$1.30107.7%2530.86622
$37.00Jul 173.806.20$5.0048.0%160.8524
$40.00Jul 243.103.50$3.3012.1%80.61272
$41.00Jul 170.002.30$1.15200.0%10.60--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 314.604.80$4.704.3%190.605
$42.00Jul 242.803.20$3.0013.3%20.51--
$42.00Jul 313.303.50$3.405.9%80.511

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 547, top 253)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.602.00$1.30107.7%2530.86622
$35.00Jul 175.907.30$6.6021.2%760.88599
$40.00Aug 144.204.50$4.356.9%220.6010
$43.00Jul 241.652.05$1.8521.6%200.43--
$37.00Jul 173.806.20$5.0048.0%160.8524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 314.604.80$4.704.3%190.605
$37.00Jul 311.251.35$1.307.7%120.2521
$37.00Jul 240.751.15$0.9542.1%110.2311
$42.00Jul 313.303.50$3.405.9%80.511
$35.00Jul 240.400.75$0.5761.4%40.1538

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 298.1%, max 653.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Jul 24800.3%113.5%604.8%3166
$45.00Jul 17Jul 31604.8%92.7%552.5%17550
$41.00Jul 17Aug 14494.2%77.1%541.2%411
$40.00Jul 17Aug 14424.6%83.5%408.8%275632
$49.00Jul 24Aug 14123.6%75.2%64.3%2--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 17Jul 24877.9%116.5%653.6%225
$40.00Jul 17Jul 31424.6%96.3%341.0%4178
$42.00Jul 24Jul 31117.0%94.5%23.8%101
$37.00Jul 24Jul 31118.1%96.0%23.0%2332

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 9.00, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.10$0.90$0.109.00$45.10
$40.00$41.00Jul 17$0.15$0.85$0.155.67$40.15
$46.00$49.00Jul 24$0.45$2.55$0.455.67$46.45
$43.00$45.00Jul 17$0.37$1.63$0.374.41$43.37
$44.00$49.00Aug 7$0.98$4.02$0.984.10$44.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$35.00Jul 24$0.38$1.62$0.384.26$36.62
$35.00$34.00Jul 24$0.22$0.78$0.223.55$34.78
$38.00$37.00Jul 24$0.28$0.72$0.282.57$37.72
$39.00$37.00Jul 31$0.68$1.32$0.681.94$38.32
$42.00$38.00Jul 24$1.77$2.23$1.771.26$40.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 4.00, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$37.00Jul 17$1.60$1.60$0.404.00$36.60
$40.00$41.00Aug 14$0.60$0.60$0.401.50$40.60
$40.00$41.00Jul 24$0.55$0.55$0.451.22$40.55
$42.00$43.00Jul 24$0.48$0.48$0.520.92$42.48
$41.00$42.00Jul 24$0.42$0.42$0.580.72$41.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$42.00Jul 31$1.30$1.30$0.701.86$42.70
$40.00$39.00Jul 31$0.52$0.52$0.481.08$39.48
$42.00$40.00Jul 31$0.90$0.90$1.100.82$41.10
$42.00$38.00Jul 24$1.77$1.77$2.230.79$40.23
$39.00$37.00Jul 31$0.68$0.68$1.320.52$38.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.15, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 24Jul 31$0.37118.5%98.3%
$49.00Jul 24Aug 7$0.47123.6%87.9%
$42.00Jul 24Aug 14$1.02117.0%80.6%
$43.00Jul 17Jul 24$1.45800.3%113.5%
$45.00Jul 17Jul 31$1.52604.8%92.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 24Jul 31$0.35118.1%96.0%
$42.00Jul 24Jul 31$0.40117.0%94.5%
$38.00Jul 17Jul 24$1.10877.9%116.5%
$40.00Jul 17Jul 31$2.40424.6%96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.39% of stock, avg 11.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Jul 17$1.30$0.10$1.40$38.60$41.403.39%
$42.00Jul 24$2.33$3.00$5.33$36.67$47.3312.90%
$41.00Aug 14$3.75$3.35$7.10$33.90$48.1017.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.21% of stock, avg 5.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$40.00Jul 17$0.40$0.10$0.50$39.50$43.50
$47.00$40.00Jul 17$0.40$0.10$0.50$39.50$47.50
$43.00$38.00Jul 17$0.40$0.13$0.53$37.47$43.53
$47.00$38.00Jul 17$0.40$0.13$0.53$37.47$47.53
$49.00$34.00Jul 24$0.63$0.35$0.98$33.02$49.98
$49.00$35.00Jul 24$0.63$0.57$1.20$33.80$50.20
$46.00$34.00Jul 24$1.08$0.35$1.43$32.57$47.43
$49.00$37.00Jul 24$0.63$0.95$1.58$35.42$50.58
$46.00$35.00Jul 24$1.08$0.57$1.65$33.35$47.65
$49.00$38.00Jul 24$0.63$1.23$1.86$36.14$50.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.88, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3840/41Jul 24$0.83$0.174.88$37.17$40.83
40/4246/48Jul 31$1.62$0.384.26$40.38$47.62
34/3540/41Jul 24$0.77$0.233.35$34.23$40.77
37/3842/43Jul 24$0.76$0.243.17$37.24$42.76
34/3542/43Jul 24$0.70$0.302.33$34.30$42.70
37/3841/42Jul 24$0.70$0.302.33$37.30$41.70
37/3946/48Jul 31$1.40$0.602.33$37.60$47.40
42/4445/46Jul 31$1.40$0.602.33$42.60$46.40
34/3541/42Jul 24$0.64$0.361.78$34.36$41.64
38/4243/46Jul 24$2.54$1.461.74$39.46$45.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 8.38, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$46.00$49.00Jul 24$0.32$2.688.38
$40.00$41.00$42.00Jul 24$0.13$0.876.69
$41.00$43.00$45.00Jul 17$0.38$1.624.26
$40.00$41.00$42.00Aug 14$0.20$0.804.00
$43.00$45.00$47.00Jul 17$0.74$1.261.70
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.00$44.00Jul 31$0.40$1.604.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.12, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$49.001:2Aug 7-$0.12$4.88
$46.00$49.001:2Jul 24-$0.18$2.82
$43.00$46.001:2Jul 24-$0.31$2.69
$46.00$48.001:2Jul 31-$0.01$1.99
$45.00$47.001:2Jul 17-$0.77$1.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 17-$0.16$1.84
$37.00$35.001:2Jul 24-$0.19$1.81
$39.00$37.001:2Jul 31-$0.62$1.38
$35.00$34.001:2Jul 24-$0.13$0.87
$42.00$40.001:2Jul 31-$1.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 7.50%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Aug 14$3.100.511.6%7.50%9.15%13
$42.00Jul 24$2.150.491.6%5.20%6.85%6--
$44.00Aug 7$1.800.416.5%4.36%10.84%1--
$43.00Jul 24$1.650.434.1%3.99%8.06%20--
$46.00Jul 31$1.400.3111.3%3.39%14.71%1311
$45.00Jul 31$1.350.348.9%3.27%12.17%848
$46.00Jul 24$0.900.2811.3%2.18%13.50%10--
$49.00Aug 14$0.750.2418.6%1.82%20.40%1--
$49.00Aug 7$0.700.2418.6%1.69%20.28%1--
$49.00Jul 24$0.450.1818.6%1.09%19.68%1--

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. 193 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 $15.00 07-17 call last traded $22.77 on 06/17 (now $25.80/$27.20) — try a limit near $25.80. Also watch the $17.50 07-17 call last traded $20.28 on 06/17 (now $23.30/$24.90) — try a limit near $23.30; the $46.00 07-31 call last traded $0.80 on 07/09 (now $1.40/$1.50) — try a limit near $1.40. Most tradeable put: the $37.00 07-31 put last traded $0.83 on 07/07 (now $1.25/$1.35) — try a limit near $1.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$0.00$2.30$1.15$1.00 07/08$0.50–$2.08$1.00--
$41.00Jul 24$2.55$2.95$2.75$3.50 07/10$0.57–$3.45$2.7526
$41.00Jul 31$2.95$3.30$3.13$3.80 07/10$0.65–$3.85$3.132
$41.00Aug 7$3.00$3.70$3.35$3.20 07/09$1.75–$4.15$3.20--
$41.00Aug 14$3.50$4.00$3.75--$3.75–$3.75—$3.5011
$42.00Jul 17$0.00$0.95$0.48$1.29 07/10$0.40–$1.65$0.48--
$42.00Jul 24$2.15$2.50$2.33$2.81 07/10$0.50–$3.00$2.33--
$42.00Jul 31$2.45$2.85$2.65$3.20 07/10$0.55–$3.35$2.65--
$42.00Aug 14$3.10$3.60$3.35$3.70 07/07$2.68–$3.90$3.353
$40.00Jul 17$0.60$2.00$1.30$2.25 07/10$0.53–$2.58$1.30622
$40.00Jul 24$3.10$3.50$3.30$3.65 07/10$0.75–$4.05$3.30272
$40.00Jul 31$3.50$3.90$3.70$2.70 07/09$0.88–$4.40$3.50--
$40.00Aug 7$3.50$4.10$3.80$3.09 07/08$1.92–$4.65$3.50--
$40.00Aug 21$4.20$4.70$4.45$3.80 07/08$2.03–$5.25$4.20--
$40.00Oct 16$5.80$6.50$6.15$5.59 07/09$3.10–$6.85$5.80306
$40.00Jan 15$7.80$8.90$8.35$8.47 07/02$4.85–$9.25$8.35--
$40.00Jan 21$13.00$15.10$14.05$14.13 07/07$9.55–$14.20$14.05--
$40.00Aug 14$4.20$4.50$4.35--$4.35–$4.60$4.2010
$43.00Jul 17$0.00$0.80$0.40$1.30 07/01$0.25–$1.30$0.4066
$43.00Jul 24$1.65$2.05$1.85$2.20 07/10$0.40–$2.48$1.85--
$43.00Jul 31$2.20$2.65$2.42$2.55 07/10$0.48–$2.90$2.42--
$39.00Jul 17$1.85$3.80$2.83$1.85 07/08$0.68–$3.58$1.85--
$39.00Jul 31$4.00$4.40$4.20$3.40 07/09$1.05–$5.05$4.00--
$44.00Jul 17$0.00$0.80$0.40$0.45 07/10$0.23–$1.00$0.40--
$44.00Jul 24$1.45$1.75$1.60$3.80 06/05$0.33–$2.17$1.60--
$44.00Jul 31$1.95$2.05$2.00$1.25 07/09$0.43–$2.50$1.95--
$44.00Aug 7$1.80$2.35$2.08$2.02 06/29$1.60–$2.68$2.02--
$38.50Jul 17$2.30$4.10$3.20$0.95 06/25$0.77–$4.15$2.30--
$38.50Jul 24$4.00$4.40$4.20$2.60 07/08$2.55–$5.30$4.00--
$38.00Jul 17$2.50$5.10$3.80$2.24 06/30$0.90–$4.55$2.50--
$38.00Jul 24$4.20$4.70$4.45$2.80 07/06$1.20–$5.45$4.20--
$45.00Jul 17$0.00$0.05$0.03$0.34 07/10$0.03–$0.83$0.03502
$45.00Jul 31$1.35$1.75$1.55$1.00 07/09$0.38–$2.17$1.3548
$45.00Aug 7$1.30$2.05$1.67$1.72 06/29$1.45–$2.40$1.67--
$45.00Aug 14$1.75$2.85$2.30$2.54 07/10$1.70–$2.90$2.30--
$45.00Aug 21$1.95$2.65$2.30$2.98 07/10$1.13–$3.10$2.30--
$45.00Aug 28$2.20$2.90$2.55$2.50 07/09$2.55–$3.22$2.50--
$45.00Oct 16$3.70$4.40$4.05$4.38 07/10$1.98–$4.70$4.05--
$45.00Jan 15$5.90$6.80$6.35$6.60 07/10$3.55–$6.95$6.35--
$45.00Jan 21$11.40$13.10$12.25$13.30 06/05$8.30–$12.65$12.25--
$37.50Jul 17$3.00$5.60$4.30$0.95 06/22$1.15–$5.10$3.00--
$37.00Jul 17$3.80$6.20$5.00$4.00 06/29$1.20–$5.60$4.0024
$37.00Jul 24$4.90$6.10$5.50$3.50 06/30$1.43–$6.25$4.90--
$37.00Jul 31$5.20$6.40$5.80$3.71 07/08$1.63–$6.45$5.20--
$46.00Jul 17$0.00$0.80$0.40$0.21 07/10$0.10–$0.40$0.21--
$46.00Jul 24$0.90$1.25$1.08$0.69 06/17$0.33–$1.53$0.90--
$46.00Jul 31$1.40$1.50$1.45$0.80 07/09$0.38–$1.78$1.4011
$46.00Aug 7$1.25$1.75$1.50$2.15 07/07$1.25–$2.13$1.50--
$36.00Jul 17$4.60$7.20$5.90$1.95 06/26$1.53–$6.15$4.60--
$36.00Jul 24$5.70$6.40$6.05$1.62 06/22$1.78–$7.30$5.70--
$36.00Jul 31$5.90$7.00$6.45$4.24 06/29$1.98–$7.00$5.90--
$47.00Jul 17$0.00$0.80$0.40$0.17 07/10$0.18–$0.40$0.17--
$47.00Jul 24$0.70$0.95$0.83$0.45 06/30$0.33–$1.17$0.70--
$47.00Aug 14$0.95$1.80$1.38$1.90 07/10$1.13–$2.40$1.38--
$35.00Jul 17$5.90$7.30$6.60$5.55 07/09$1.90–$7.65$5.90599
$35.00Jul 24$6.50$8.00$7.25$5.10 06/29$2.15–$8.10$6.50--
$35.00Aug 21$7.10$8.80$7.95$8.82 07/07$3.75–$8.75$7.95--
$35.00Oct 16$8.70$9.30$9.00$9.28 07/02$4.90–$10.00$9.00--
$35.00Jan 15$10.50$11.40$10.95$10.22 07/06$6.75–$11.80$10.50--
$35.00Jan 21$15.20$17.00$16.10$11.92 06/23$10.95–$17.15$15.20--
$48.00Jul 24$0.45$0.80$0.63$0.49 07/07$0.30–$1.00$0.49--
$48.00Aug 14$1.30$1.60$1.45$2.20 07/07$0.93–$2.42$1.45--
$34.00Jul 17$6.60$8.40$7.50$2.80 06/23$2.40–$8.65$6.60--
$49.00Jul 24$0.45$0.80$0.63$0.77 07/10$0.15–$0.85$0.63--
$33.00Jul 17$7.70$9.30$8.50$6.40 06/29$2.93–$9.60$7.70--
$50.00Jul 17$0.00$0.05$0.03$0.15 07/07$0.03–$0.38$0.03--
$50.00Jul 24$0.30$0.60$0.45$0.15 07/09$0.25–$0.70$0.30--
$50.00Jul 31$0.65$0.80$0.73$0.70 07/07$0.35–$1.20$0.709
$50.00Aug 21$1.05$1.45$1.25$1.49 07/10$0.60–$1.70$1.25--
$50.00Oct 16$2.25$2.95$2.60$2.83 07/10$1.27–$2.95$2.60--
$50.00Jan 15$4.20$5.30$4.75$5.14 07/10$2.73–$5.35$4.75--
$50.00Jan 21$9.50$11.80$10.65$7.38 06/18$7.05–$11.00$9.50--
$30.00Jul 17$10.90$12.10$11.50$11.48 07/07$5.15–$12.55$11.48332
$30.00Oct 16$12.10$13.90$13.00$15.40 06/04$7.40–$13.85$13.00--
$30.00Jan 15$13.50$15.30$14.40$14.40 07/07$9.00–$15.30$14.40--
$30.00Jan 21$17.10$20.50$18.80$17.93 07/02$13.45–$19.20$17.93--
$30.00Aug 21$11.00$12.70$11.85--$11.85–$11.85—$11.0015
$54.00Jul 24$0.05$0.45$0.25--$0.25–$0.25—$0.054
$55.00Jul 17$0.00$0.05$0.03$0.30 06/30$0.03–$0.38$0.03--
$55.00Aug 21$0.40$0.80$0.60$0.92 07/01$0.38–$1.20$0.60--
$55.00Oct 16$1.35$2.00$1.68$2.10 07/10$0.88–$2.10$1.68--
$55.00Jan 15$2.90$4.10$3.50$6.20 06/04$2.05–$4.10$3.50--
$55.00Jan 21$8.20$10.60$9.40$6.50 06/25$6.35–$9.70$8.20--
$25.00Jan 15$17.10$19.40$18.25$13.89 06/18$11.95–$19.05$17.10--
$25.00Jan 21$19.90$23.50$21.70$16.74 06/26$15.85–$22.25$19.90--
$60.00Jul 17$0.00$0.80$0.40$0.20 06/09$0.05–$0.48$0.20--
$60.00Oct 16$0.90$1.40$1.15$0.62 06/25$0.63–$1.45$0.90--
$60.00Jan 15$2.10$3.20$2.65$2.35 06/29$1.48–$3.10$2.35--
$60.00Jan 21$7.00$9.40$8.20$9.00 06/05$5.15–$8.60$8.20--
$22.50Oct 16$18.60$21.10$19.85$12.10 06/22$12.75–$20.35$18.60--
$20.00Jan 21$23.30$26.50$24.90$24.82 07/10$18.55–$25.80$24.82--
$20.00Jul 17$20.70$22.30$21.50--$21.40–$21.50$20.709
$65.00Jul 17$0.00$0.80$0.40$0.50 06/02$0.13–$0.40$0.40--
$65.00Oct 16$0.45$1.20$0.83$0.70 06/16$0.38–$1.00$0.70--
$65.00Jan 15$1.45$2.50$1.98$2.06 07/10$1.18–$2.42$1.98--
$65.00Jan 21$6.30$8.30$7.30$9.20 06/04$4.30–$7.60$7.30--
$17.50Jul 17$23.30$24.90$24.10$20.28 06/17$16.75–$24.90$23.308
$17.50Jan 21$25.00$28.50$26.75$34.50 06/01$20.00–$26.95$26.75--
$15.00Jul 17$25.80$27.20$26.50$22.77 06/17$19.25–$27.35$25.805
$15.00Jan 15$25.50$28.10$26.80$27.00 07/07$19.90–$27.85$26.80--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$0.00$0.90$0.45$1.05 07/10$0.45–$7.05$0.45--
$41.00Jul 24$2.20$2.70$2.45$2.65 07/10$2.03–$7.10$2.45--
$41.00Jul 31$2.85$3.00$2.93$2.40 07/10$2.53–$7.00$2.85--
$42.00Jul 17$0.05$2.05$1.05$2.25 07/09$1.05–$7.95$1.05--
$42.00Jul 24$2.80$3.20$3.00$3.10 07/10$2.60–$7.90$3.00--
$42.00Jul 31$3.30$3.50$3.40--$3.40–$3.40—$3.301
$40.00Jul 17$0.00$0.20$0.10$0.84 07/10$0.10–$6.05$0.10170
$40.00Jul 24$1.70$2.20$1.95$2.05 07/10$1.55–$6.15$1.95--
$40.00Aug 7$2.25$3.00$2.63$4.60 06/30$2.35–$6.50$2.63--
$40.00Aug 21$2.70$3.30$3.00$4.30 07/08$2.78–$7.60$3.00--
$40.00Oct 16$4.00$4.80$4.40$6.10 06/29$4.30–$8.20$4.40--
$40.00Jan 15$5.90$6.80$6.35$5.70 06/02$6.10–$9.65$5.90--
$40.00Jul 31$2.30$2.70$2.50--$2.25–$2.50$2.308
$43.00Jul 17$0.45$2.85$1.65$2.45 07/07$1.65–$9.05$1.65--
$43.00Jul 31$3.90$4.10$4.00$4.10 07/09$3.65–$8.65$4.00--
$39.00Jul 17$0.00$0.70$0.35$1.05 07/09$0.20–$5.50$0.35--
$39.00Jul 24$1.30$2.05$1.67$1.80 07/08$1.15–$5.10$1.67--
$39.00Jul 31$1.90$2.05$1.98--$1.98–$1.98—$1.902
$44.00Jul 17$1.00$3.10$2.05$2.90 07/07$2.05–$10.00$2.05--
$44.00Jul 31$4.60$4.80$4.70--$4.70–$4.70—$4.605
$38.50Jul 17$0.00$0.65$0.33$0.33 07/10$0.15–$4.60$0.33--
$38.00Jul 17$0.00$0.25$0.13$0.25 07/10$0.13–$4.20$0.1325
$38.00Jul 31$1.50$1.70$1.60$4.67 06/18$1.27–$4.75$1.60--
$38.00Aug 7$1.40$2.00$1.70$1.90 07/10$1.58–$5.05$1.70--
$45.00Jul 17$1.90$4.20$3.05$4.20 07/07$2.98–$10.95$3.05--
$45.00Oct 16$6.90$7.70$7.30$7.80 07/01$7.05–$12.00$7.30--
$37.50Jul 17$0.00$0.75$0.38$0.22 07/10$0.15–$3.90$0.22--
$37.50Jul 24$0.70$1.20$0.95$1.23 07/10$0.68–$1.38$0.95--
$37.00Jul 17$0.00$0.80$0.40$0.20 07/10$0.10–$3.50$0.20--
$37.00Jul 24$0.75$1.15$0.95$1.06 07/10$0.60–$3.80$0.9511
$37.00Jul 31$1.25$1.35$1.30$0.83 07/07$0.98–$4.40$1.2521
$36.00Jul 17$0.00$0.80$0.40$0.60 07/06$0.22–$2.88$0.40--
$36.00Jul 24$0.50$0.80$0.65$0.90 07/10$0.43–$3.15$0.65--
$36.00Jul 31$0.95$1.25$1.10$0.68 07/07$0.78–$3.50$0.95--
$35.00Jul 17$0.00$0.80$0.40$0.24 07/10$0.18–$2.30$0.24--
$35.00Jul 24$0.40$0.75$0.57$0.59 07/10$0.38–$2.60$0.5738
$35.00Jul 31$0.75$0.90$0.83$0.50 07/07$0.53–$3.03$0.75--
$35.00Aug 7$0.50$1.10$0.80$0.90 07/10$0.78–$3.30$0.80--
$35.00Aug 21$1.05$1.50$1.27$1.55 07/07$1.18–$4.00$1.27--
$35.00Oct 16$2.20$2.70$2.45$2.82 07/09$2.42–$5.15$2.45--
$35.00Jan 15$3.70$4.50$4.10$6.20 06/24$3.90–$6.75$4.10--
$35.00Jan 21$7.30$9.20$8.25$9.60 06/26$7.85–$10.90$8.25--
$34.00Jul 17$0.00$0.80$0.40$0.12 07/09$0.13–$1.83$0.12--
$34.00Jul 24$0.15$0.55$0.35$0.48 07/10$0.33–$2.05$0.35--
$34.00Jul 31$0.40$1.00$0.70$0.35 07/07$0.43–$2.40$0.40--
$34.00Aug 7$0.55$1.15$0.85$0.83 07/10$0.70–$2.78$0.83--
$33.00Jul 17$0.00$0.80$0.40$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$0.10$0.85$0.48$0.28 07/07$0.40–$2.32$0.28--
$33.00Aug 7$0.20$1.00$0.60$0.59 07/10$0.45–$2.32$0.59--
$33.00Aug 14$0.50$1.15$0.83$0.98 07/09$0.83–$2.00$0.83--
$50.00Jul 17$6.80$9.30$8.05$6.30 06/02$7.50–$15.80$6.80--
$50.00Oct 16$10.50$11.30$10.90$12.20 06/05$10.30–$16.15$10.90--
$32.00Jul 17$0.00$0.80$0.40$0.70 06/24$0.20–$1.05$0.40--
$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$0.05$0.85$0.45$0.48 07/10$0.35–$1.98$0.45--
$32.00Aug 14$0.20$1.00$0.60$0.85 07/09$0.60–$1.55$0.60--
$31.00Jul 17$0.00$0.80$0.40$0.93 06/22$0.38–$0.80$0.40--
$31.00Jul 24$0.00$0.45$0.23$0.85 06/18$0.20–$1.08$0.233
$31.00Jul 31$0.05$0.65$0.35$0.45 07/10$0.20–$1.75$0.359
$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$0.80$0.40$0.47 06/23$0.28–$0.68$0.40--
$30.00Jul 24$0.00$0.75$0.38$0.53 06/25$0.10–$0.85$0.38--
$30.00Jul 31$0.00$0.45$0.23$0.79 06/25$0.23–$1.65$0.234
$30.00Aug 7$0.00$0.75$0.38$0.25 07/07$0.38–$1.80$0.25--
$30.00Aug 14$0.05$0.90$0.48$1.36 07/09$0.48–$1.33$0.48--
$30.00Aug 21$0.30$0.65$0.48$0.62 07/09$0.48–$2.00$0.48--
$30.00Oct 16$0.90$1.40$1.15$1.45 07/07$1.15–$2.78$1.15--
$30.00Jan 15$1.95$2.90$2.42$2.53 07/07$2.30–$4.15$2.42--
$30.00Jan 21$5.10$6.60$5.85$7.20 06/18$5.75–$7.40$5.85--
$29.00Jul 17$0.00$0.80$0.40$0.25 06/26$0.25–$0.57$0.25--
$29.00Jul 24$0.00$0.75$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$0.80$0.40$0.20 06/25$0.10–$0.57$0.20--
$28.00Jul 24$0.00$0.90$0.45$0.35 06/23$0.35–$0.48$0.35--
$28.00Jul 31$0.00$0.75$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$0.80$0.40$0.08 06/17$0.10–$0.40$0.08--
$25.00Jul 24$0.00$0.85$0.43$0.24 07/06$0.05–$0.48$0.24--
$25.00Aug 21$0.00$0.25$0.13$0.25 07/07$0.13–$0.98$0.13--
$25.00Oct 16$0.35$0.80$0.57$0.60 07/01$0.53–$1.23$0.57--
$25.00Jan 15$0.95$1.65$1.30$1.44 07/08$1.25–$2.25$1.30--
$25.00Jan 21$2.25$4.70$3.48$4.58 06/10$3.48–$5.50$3.48--
$22.50Oct 16$0.20$0.75$0.48$0.60 06/09$0.35–$0.85$0.48--
$22.50Jan 15$0.60$1.00$0.80$1.50 06/18$0.80–$1.88$0.80--
$20.00Jul 17$0.00$0.80$0.40$0.37 05/21$0.05–$0.98$0.37--
$20.00Jan 15$0.25$0.90$0.57$0.81 05/19$0.57–$1.10$0.57--
$65.00Jul 17$21.80$24.30$23.05$26.81 06/16$22.55–$30.85$23.05--
$15.00Jul 17$0.00$0.80$0.40$0.10 07/06$0.05–$1.08$0.10--
$15.00Jan 15$0.05$0.60$0.33$0.33 05/26$0.25–$0.53$0.33--
$15.00Jan 21$0.40$2.60$1.50$1.60 06/12$1.15–$2.68$1.50--

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 858
Total Puts 98
Put/Call Ratio 0.11
Net Difference 760

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,426
Total Puts 1,782
Average Put/Call Ratio 0.69
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