Tour v490
EXTR
EXTREME NETWORKS INC
$32.34 +7.87%
$32.40 (+0.19%)🌙
as of 08/04 06:04 PM
(8/4 14:19) ◀
|
Tuesday, August 4, 2026 (6:04pm)
January 2026
|
▶ (8/5 14:07)
◀ 8/4 18:04 ▶

Option Volume

Detail
ℹ
Current (08/04) 724
Calls: 575 (79%)
Puts: 149 (21%)
Prior (08/03) 404
Calls: 101 (25%)
Puts: 303 (75%)
Current vs Prior +79.21%
Calls: +469.31% (Calls)
Puts: -50.83% (Puts)
Prior 7-Day Total 983
Calls: 448 (46%)
Puts: 535 (54%)
Prior 7-Day Average 140
Calls: 64 (46%)
Puts: 76 (54%)
Current vs Prior 7-Day Avg +415.56%
Calls: +798.44%
Puts: +94.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $159.5K
Calls: $139.8K (88%)
Puts: $19.7K (12%)
Prior (08/03) $71.1K
Calls: $13.5K (19%)
Puts: $57.6K (81%)
Current vs Prior +124.12%
Calls: +934.96%
Puts: -65.81%
Prior 7-Day Total $216.6K
Calls: $94.0K (43%)
Puts: $122.6K (57%)
Prior 7-Day Average $30.9K
Calls: $13.4K (43%)
Puts: $17.5K (57%)
Current vs Prior 7-Day Avg +415.32%
Calls: +940.65%
Puts: +12.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.26
Prior (08/03) 3.00
Current vs Prior -91.36%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -82.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 8,888
Calls: 7,430 (84%)
Puts: 1,458 (16%)
Prior (08/03) 765
Calls: 728 (95%)
Puts: 37 (5%)
Current vs Prior +1061.83%
Prior 7-Day Total 9,734
Calls: 8,389 (86%)
Puts: 1,345 (14%)
Prior 7-Day Average 1,390
Calls: 1,198 (86%)
Puts: 192 (14%)
Current vs Prior 7-Day Avg +539.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.01% | 22.26%
Prior 17.88% | 20.61%
Current vs Prior -4.88% | +8.00%
Prior 7-Day Avg 18.66% | 22.26%
Current vs 7-Day Avg -8.84% | -0.01%
Prior 7-Day Eod 17.88% | 20.61%
Current vs 7-Day Eod -4.88% | +8.00%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.31% | 16.98%
Calls: 8.33% | 17.57%
Puts: 6.30% | 16.39%
Prior 18.93% | 13.08%
Calls: 16.67% | 14.04%
Puts: 21.19% | 12.12%
Current vs Prior -61.38% | +29.82%
Prior 7-Day Avg 18.93% | 13.08%
Calls: 16.67% | 14.04%
Puts: 21.19% | 12.12%
Current vs 7-Day Avg -61.38% | +29.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($139.8K) vs puts ($19.7K). Massive premium surge with dollar volume up 124% vs prior. Dollar volume significantly above 7-day average (415% higher). Above-average activity with volume up 79% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
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 -- 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. 12 found (avg delta 0.66, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 215.408.10$6.7540.0%--0.84881
$28.00Aug 213.706.40$5.0553.5%--0.80142
$28.00Sep 184.507.20$5.8546.2%--0.7325
$29.00Aug 212.855.60$4.2265.2%--0.7319
$30.00Aug 212.604.80$3.7059.5%240.6822
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 213.005.20$4.1053.7%150.6510

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 542, top 119)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 211.702.30$2.0030.0%1190.47281
$36.00Aug 210.801.70$1.2572.0%1140.3224
$32.00Aug 212.303.20$2.7532.7%920.5423
$30.00Aug 212.604.80$3.7059.5%240.6822
$31.00Aug 212.753.30$3.0318.2%230.6084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.751.90$1.3386.5%490.32237
$27.00Aug 210.051.60$0.83186.7%230.195
$35.00Aug 213.005.20$4.1053.7%150.6510
$32.00Aug 211.903.40$2.6556.6%70.453
$31.00Aug 211.503.70$2.6084.6%20.402

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 25.2%, max 52.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 21Sep 18114.6%75.2%52.5%29306
$32.00Aug 21Sep 1897.4%72.8%33.7%9433
$36.00Aug 21Sep 1895.8%72.9%31.3%11440
$34.00Aug 21Sep 1896.7%82.7%16.9%2176
$35.00Aug 21Sep 1884.1%74.7%12.7%182.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 21Sep 18114.6%75.2%52.5%262
$28.00Aug 21Sep 1888.4%79.6%11.1%1279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.00, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Sep 18$0.10$0.90$0.109.00$32.10
$33.00$34.00Aug 21$0.12$0.88$0.127.33$33.12
$31.00$32.00Aug 21$0.28$0.72$0.282.57$31.28
$35.00$36.00Sep 18$0.37$0.63$0.371.70$35.37
$33.00$34.00Sep 18$0.40$0.60$0.401.50$33.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Sep 18$0.15$0.85$0.155.67$30.85
$29.00$28.00Aug 21$0.45$0.55$0.451.22$28.55
$35.00$32.00Aug 21$1.45$1.55$1.451.07$33.55
$33.00$31.00Sep 18$0.97$1.03$0.971.06$32.03
$30.00$28.00Sep 18$0.98$1.02$0.981.04$29.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 5.67, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$28.00Aug 21$1.70$1.70$0.305.67$27.70
$28.00$29.00Aug 21$0.83$0.83$0.174.88$28.83
$31.00$32.00Sep 18$0.80$0.80$0.204.00$31.80
$32.00$33.00Aug 21$0.75$0.75$0.253.00$32.75
$30.00$31.00Sep 18$0.70$0.70$0.302.33$30.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$28.00Sep 18$0.98$0.98$1.020.96$29.02
$35.00$32.00Aug 21$1.45$1.45$1.550.94$33.55
$33.00$31.00Sep 18$0.97$0.97$1.030.94$32.03
$29.00$28.00Aug 21$0.45$0.45$0.550.82$28.55
$31.00$30.00Sep 18$0.15$0.15$0.850.18$30.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.92, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Aug 21Sep 18$0.5895.8%72.9%
$32.00Aug 21Sep 18$0.6597.4%72.8%
$28.00Aug 21Sep 18$0.8088.4%79.6%
$35.00Aug 21Sep 18$0.9784.1%74.7%
$34.00Aug 21Sep 18$1.0296.7%82.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 21Sep 18$0.23114.6%75.2%
$28.00Aug 21Sep 18$0.9088.4%79.6%
$30.00Aug 21Sep 18$1.3582.6%83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 15.55% of stock, avg 19.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 21$3.70$1.33$5.03$24.97$35.0315.55%
$35.00Aug 21$1.23$4.10$5.33$29.67$40.3316.48%
$32.00Aug 21$2.75$2.65$5.40$26.60$37.4016.70%
$29.00Aug 21$4.22$1.25$5.47$23.53$34.4716.91%
$31.00Aug 21$3.03$2.60$5.63$25.37$36.6317.41%
$28.00Aug 21$5.05$0.80$5.85$22.15$33.8518.09%
$31.00Sep 18$4.20$2.83$7.03$23.97$38.0321.74%
$33.00Sep 18$3.30$3.80$7.10$25.90$40.1021.95%
$28.00Sep 18$5.85$1.70$7.55$20.45$35.5523.35%
$30.00Sep 18$4.90$2.68$7.58$22.42$37.5823.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 6.28% of stock, avg 11.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$28.00Aug 21$1.23$0.80$2.03$25.97$37.03
$36.00$28.00Aug 21$1.25$0.80$2.05$25.95$38.05
$38.00$28.00Aug 21$1.43$0.80$2.23$25.77$40.23
$35.00$29.00Aug 21$1.23$1.25$2.48$26.52$37.48
$36.00$29.00Aug 21$1.25$1.25$2.50$26.50$38.50
$35.00$30.00Aug 21$1.23$1.33$2.56$27.44$37.56
$36.00$30.00Aug 21$1.25$1.33$2.58$27.42$38.58
$34.00$28.00Aug 21$1.88$0.80$2.68$25.32$36.68
$38.00$29.00Aug 21$1.43$1.25$2.68$26.32$40.68
$38.00$30.00Aug 21$1.43$1.33$2.76$27.24$40.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 8.09, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/3031/32Sep 18$1.78$0.228.09$28.22$32.78
30/3134/35Sep 18$0.85$0.155.67$30.15$34.85
28/3034/35Sep 18$1.68$0.325.25$28.32$35.68
31/3334/35Sep 18$1.67$0.335.06$31.33$35.67
28/2931/32Aug 21$0.73$0.272.70$28.27$31.73
28/3033/34Sep 18$1.38$0.622.23$28.62$34.38
28/3035/36Sep 18$1.35$0.652.08$28.65$36.35
31/3335/36Sep 18$1.34$0.662.03$31.66$36.34
32/3536/37Aug 21$2.00$1.002.00$33.00$38.00
28/2933/34Aug 21$0.57$0.431.33$28.43$33.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.23, cheapest $0.31)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 21$0.31$0.692.23
$34.00$35.00$36.00Sep 18$0.33$0.672.03
$30.00$31.00$32.00Aug 21$0.39$0.611.56
$32.00$33.00$34.00Aug 21$0.63$0.370.59
$34.00$35.00$36.00Aug 21$0.67$0.330.49
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$27.00$28.00$29.00Aug 21$0.48$0.521.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.20, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$36.00$37.001:2Aug 21-$0.15$0.85
$34.00$35.001:2Aug 21-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.001:2Aug 21-$1.20$1.80
$30.00$28.001:2Sep 18-$0.72$1.28
$31.00$30.001:2Aug 21-$0.06$0.94
$29.00$28.001:2Aug 21-$0.35$0.65
$28.00$27.001:2Aug 21-$0.86$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.73%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Sep 18$2.500.512.0%7.73%9.77%28
$34.00Sep 18$2.100.475.1%6.49%11.63%117
$35.00Sep 18$2.000.418.2%6.18%14.41%121.4K
$33.00Aug 21$1.700.472.0%5.26%7.30%119281
$36.00Sep 18$1.500.3711.3%4.64%15.96%--16
$34.00Aug 21$1.350.435.1%4.17%9.31%2059
$35.00Aug 21$1.050.348.2%3.25%11.47%6555
$36.00Aug 21$0.800.3211.3%2.47%13.79%11424
$37.00Aug 21$0.600.2314.4%1.86%16.26%15
$38.00Aug 21$0.450.3017.5%1.39%18.89%--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. 149 contracts (avg 354 vol/day, 123 traded recently)

EXTR averages only 354 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 $31.00 12-18 call last traded $4.60 on 07/29 (now $5.60/$6.30) — try a limit near $5.60. Also watch the $28.00 12-18 call last traded $6.20 on 07/16 (now $6.90/$8.10) — try a limit near $6.90; the $31.00 08-21 call last traded $2.05 on 07/30 (now $2.75/$3.30) — try a limit near $2.75. Most tradeable put: the $33.00 08-21 put last traded $4.73 on 07/29 (now $2.40/$3.10) — try a limit near $2.75.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$32.00Aug 21$2.30$3.20$2.75$1.45 07/31$1.08–$3.95$2.3023
$32.00Sep 18$3.00$3.80$3.40$1.90 07/28$1.80–$4.65$3.0010
$32.00Nov 20$3.90$5.90$4.90$3.80 07/16$3.58–$6.00$3.908
$32.00Dec 18$5.10$6.60$5.85$4.50 07/20$4.00–$6.70$5.1050
$33.00Aug 21$1.70$2.30$2.00$0.75 07/31$0.88–$3.35$1.70281
$33.00Sep 18$2.50$4.10$3.30$1.80 07/27$1.65–$4.05$2.508
$33.00Nov 20$3.40$5.70$4.55$4.00 07/31$3.10–$5.70$4.0015
$33.00Dec 18$4.70$6.10$5.40$6.31 07/14$3.68–$6.05$5.405
$31.00Aug 21$2.75$3.30$3.03$2.05 07/30$1.30–$4.40$2.7584
$31.00Sep 18$3.50$4.90$4.20$2.35 07/24$2.20–$5.00$3.50222
$31.00Nov 20$3.50$7.20$5.35$5.53 07/13$3.85–$6.55$5.353
$31.00Dec 18$5.60$6.30$5.95$4.60 07/29$4.25–$6.95$5.603
$34.00Aug 21$1.35$2.40$1.88$1.27 07/31$0.65–$3.15$1.3559
$34.00Sep 18$2.10$3.70$2.90$1.45 07/31$1.18–$3.73$2.1017
$34.00Nov 20$3.90$5.20$4.55$4.80 07/14$2.95–$5.65$4.551
$34.00Dec 18$2.60$5.90$4.25$3.40 07/16$3.35–$5.85$3.401
$30.00Aug 21$2.60$4.80$3.70$2.40 07/31$1.98–$5.05$2.6022
$30.00Sep 18$4.20$5.60$4.90$3.13 07/31$2.70–$5.85$4.20595
$30.00Nov 20$4.80$7.60$6.20$5.15 07/31$4.45–$6.90$5.1513
$30.00Dec 18$5.30$7.70$6.50$4.80 07/16$5.25–$7.45$5.30229
$35.00Aug 21$1.05$1.40$1.23$0.73 07/31$0.50–$2.65$1.05555
$35.00Sep 18$2.00$2.40$2.20$1.42 07/30$1.02–$3.13$2.001.4K
$35.00Nov 20$3.50$4.80$4.15$3.88 07/13$2.63–$4.85$3.8810
$35.00Dec 18$3.60$5.60$4.60$3.30 07/28$3.03–$5.40$3.60219
$29.00Aug 21$2.85$5.60$4.22$2.95 07/30$2.40–$5.90$2.9519
$29.00Sep 18$3.80$6.30$5.05$4.40 07/30$3.13–$6.25$4.406
$29.00Nov 20$5.30$8.10$6.70$5.34 07/30$4.95–$7.65$5.3447
$36.00Aug 21$0.80$1.70$1.25$0.85 07/20$0.43–$2.42$0.8524
$36.00Sep 18$1.50$2.15$1.83$1.00 07/31$0.85–$2.80$1.5016
$36.00Dec 18$3.50$5.10$4.30$4.20 07/13$2.75–$5.10$4.2069
$28.00Aug 21$3.70$6.40$5.05$4.30 07/15$2.98–$6.75$4.30142
$28.00Sep 18$4.50$7.20$5.85$4.20 07/30$3.70–$7.15$4.5025
$28.00Dec 18$6.90$8.10$7.50$6.20 07/16$5.40–$8.85$6.9011
$28.00Nov 20$5.90$8.60$7.25--$7.25–$7.25—$5.901
$37.00Aug 21$0.60$0.80$0.70$0.60 07/20$0.40–$2.15$0.605
$37.00Sep 18$1.25$2.55$1.90$1.12 07/16$0.65–$2.45$1.251
$27.00Sep 18$5.20$8.70$6.95$5.70 07/30$4.85–$7.80$5.703
$27.00Nov 20$6.50$9.20$7.85$6.23 07/30$6.15–$9.00$6.508
$38.00Aug 21$0.45$2.40$1.43$0.55 07/17$0.57–$1.85$0.5511
$38.00Sep 18$1.05$1.90$1.48$1.65 07/09$0.75–$2.23$1.481
$38.00Nov 20$0.55$3.60$2.08$2.90 07/01$1.78–$3.95$2.085
$26.00Aug 21$5.40$8.10$6.75$4.90 07/30$4.85–$7.85$5.40881
$26.00Dec 18$7.30$10.30$8.80$8.88 06/30$7.00–$10.00$8.8011
$26.00Sep 18$6.00$8.90$7.45--$7.45–$7.45—$6.002
$39.00Aug 21$0.00$1.70$0.85$1.05 07/14$0.38–$1.95$0.851
$25.00Aug 21$6.00$9.00$7.50$5.64 07/30$5.40–$9.05$6.0022
$25.00Sep 18$6.60$10.20$8.40$8.10 06/24$6.30–$9.45$8.10305
$25.00Nov 20$7.30$11.50$9.40$9.31 06/15$7.20–$10.40$9.315
$25.00Dec 18$8.30$11.00$9.65$8.20 07/29$7.45–$10.70$8.3054
$40.00Aug 21$0.00$1.70$0.85$0.30 07/24$0.38–$1.65$0.3033
$40.00Sep 18$0.70$1.70$1.20$1.00 07/20$0.45–$1.93$1.0081
$40.00Dec 18$1.35$3.70$2.53$2.00 07/27$1.80–$3.80$2.007
$24.00Sep 18$8.70$10.90$9.80$7.70 07/21$7.05–$10.50$8.70107
$24.00Dec 18$8.80$11.90$10.35$8.51 07/27$8.50–$11.55$8.8056
$23.00Sep 18$8.60$11.30$9.95$7.20 07/29$7.80–$11.40$8.6027
$23.00Dec 18$9.50$12.40$10.95$10.48 06/17$8.90–$11.95$10.4814
$22.00Sep 18$9.10$12.70$10.90$8.69 07/30$8.60–$12.10$9.10140
$22.00Dec 18$10.40$13.80$12.10$9.00 06/09$9.40–$13.00$10.4052
$22.00Aug 21$8.40$13.00$10.70--$10.70–$10.70—$8.401
$21.00Dec 18$10.90$14.40$12.65$10.72 06/11$10.35–$13.75$10.9011
$21.00Sep 18$10.00$13.00$11.50--$11.50–$11.50—$10.0017
$20.00Aug 21$10.60$15.00$12.80$11.04 07/21$9.90–$13.65$11.041
$20.00Sep 18$10.90$13.70$12.30$10.62 07/17$10.20–$13.85$10.9042
$20.00Dec 18$11.40$15.20$13.30$12.10 07/06$11.15–$14.70$12.10117
$20.00Mar 19$12.40$16.50$14.45$12.39 07/27$11.85–$14.45$12.402
$45.00Aug 21$0.00$1.05$0.53$0.52 07/13$0.48–$1.10$0.5216
$45.00Sep 18$0.00$0.45$0.23$1.15 07/20$0.23–$1.30$0.23100
$45.00Nov 20$0.50$1.65$1.08$1.28 07/21$0.93–$2.33$1.089
$45.00Dec 18$1.65$2.00$1.83$1.15 07/31$1.18–$2.45$1.6545
$19.00Sep 18$11.90$14.80$13.35$11.15 07/02$11.15–$14.90$11.9014
$19.00Dec 18$12.50$16.00$14.25$12.37 07/22$11.90–$15.60$12.5020
$18.00Dec 18$13.30$17.50$15.40$13.20 07/21$12.75–$16.15$13.308
$18.00Sep 18$12.40$16.70$14.55--$14.55–$14.55—$12.4043
$17.00Sep 18$13.40$17.30$15.35$14.17 06/25$12.95–$16.80$14.1712
$17.00Dec 18$13.90$18.10$16.00--$16.00–$16.00—$13.902
$16.00Dec 18$14.80$19.00$16.90$14.90 07/30$14.40–$17.90$14.90600
$16.00Sep 18$14.40$18.20$16.30--$16.30–$16.30—$14.4022
$15.00Sep 18$15.40$19.40$17.40$17.40 06/16$14.70–$18.60$17.40200
$15.00Mar 19$16.10$20.30$18.20$15.85 07/17$15.70–$18.20$16.101
$15.00Dec 18$15.70$19.70$17.70--$17.70–$17.70—$15.7069
$14.00Sep 18$16.30$20.40$18.35--$18.35–$18.35—$16.3026
$14.00Dec 18$16.60$21.00$18.80--$18.80–$18.80—$16.601
$13.00Sep 18$17.30$22.00$19.65--$19.65–$19.65—$17.305
$12.00Sep 18$18.30$23.00$20.65$20.01 06/15$17.75–$21.35$20.019
$8.00Sep 18$22.30$27.00$24.65--$24.65–$24.65—$22.301
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$32.00Aug 21$1.90$3.40$2.65$4.00 07/23$2.48–$4.20$2.653
$33.00Aug 21$2.40$3.10$2.75$4.73 07/29$2.75–$4.90$2.757
$33.00Sep 18$3.10$4.50$3.80$5.20 07/16$3.43–$5.45$3.802
$33.00Nov 20$3.80$6.50$5.15$6.10 07/15$4.45–$6.80$5.152
$31.00Aug 21$1.50$3.70$2.60$3.13 07/17$1.90–$3.60$2.602
$31.00Sep 18$2.15$3.50$2.83$3.20 07/31$2.35–$4.05$2.8360
$31.00Nov 20$1.20$5.40$3.30$5.70 07/28$3.30–$5.35$3.304
$34.00Aug 21$2.95$4.60$3.78$3.60 07/31$3.08–$5.75$3.605
$34.00Nov 20$5.10$6.80$5.95$5.20 07/10$5.00–$7.45$5.201
$34.00Dec 18$4.60$7.10$5.85$6.70 07/20$5.60–$7.85$5.851
$30.00Aug 21$0.75$1.90$1.33$2.29 07/31$1.33–$3.00$1.33237
$30.00Sep 18$1.75$3.60$2.68$3.20 07/29$2.13–$3.45$2.6833
$30.00Dec 18$3.40$5.00$4.20$4.75 07/21$3.50–$5.30$4.202
$30.00Mar 19$3.40$6.30$4.85$5.70 07/30$4.85–$6.05$4.851
$35.00Aug 21$3.00$5.20$4.10$5.70 07/31$4.00–$6.60$4.1010
$29.00Aug 21$0.60$1.90$1.25$1.85 07/27$1.25–$2.83$1.25318
$29.00Sep 18$1.30$3.20$2.25$4.18 06/05$1.53–$3.03$2.252
$29.00Dec 18$2.35$4.70$3.53$3.90 07/20$3.28–$4.95$3.531
$28.00Aug 21$0.50$1.10$0.80$1.95 07/28$0.80–$2.38$0.8024
$28.00Sep 18$1.20$2.20$1.70$1.85 07/31$0.98–$2.70$1.70255
$28.00Dec 18$1.45$4.30$2.88$3.40 07/20$2.88–$4.45$2.882
$27.00Aug 21$0.05$1.60$0.83$1.40 07/28$0.83–$1.98$0.835
$27.00Sep 18$0.25$1.90$1.08$1.60 07/31$1.08–$2.35$1.089
$27.00Dec 18$0.80$4.10$2.45$3.10 07/15$2.45–$3.80$2.452
$27.00Mar 19$2.10$4.90$3.50$4.20 07/28$3.50–$4.90$3.503
$26.00Sep 18$0.05$1.70$0.88$1.35 07/31$0.88–$2.13$0.881
$26.00Dec 18$1.90$3.60$2.75$2.15 07/13$2.28–$3.50$2.154
$25.00Aug 21$0.00$0.75$0.38$0.72 07/30$0.38–$1.50$0.3816
$25.00Sep 18$0.30$1.50$0.90$1.25 07/02$0.90–$1.70$0.9064
$25.00Dec 18$1.65$2.80$2.22$2.90 07/28$1.55–$2.95$2.2218
$25.00Mar 19$1.00$4.10$2.55$3.20 07/20$2.55–$3.60$2.551
$24.00Aug 21$0.00$1.75$0.88$0.58 06/30$0.53–$1.30$0.5825
$24.00Sep 18$0.35$2.95$1.65$0.82 07/13$0.70–$1.65$0.8256
$24.00Nov 20$1.05$2.70$1.88$1.80 07/29$1.23–$2.78$1.801
$24.00Dec 18$1.40$2.55$1.98$2.05 07/29$1.63–$2.80$1.985
$23.00Aug 21$0.00$1.30$0.65$0.30 07/20$0.40–$1.33$0.307
$23.00Dec 18$0.05$2.55$1.30$1.70 07/29$1.30–$2.53$1.307
$23.00Sep 18$0.10$2.80$1.45--$1.45–$1.45—$0.1015
$22.00Sep 18$0.15$1.75$0.95$0.60 07/28$0.63–$1.33$0.6016
$22.00Nov 20$0.20$3.20$1.70$1.20 07/29$1.10–$1.95$1.201
$22.00Dec 18$0.40$3.40$1.90$1.40 07/29$1.25–$2.23$1.409
$21.00Sep 18$0.00$1.15$0.57--$0.57–$0.57—--3
$20.00Aug 21$0.00$1.35$0.68$0.05 07/30$0.48–$1.15$0.052
$20.00Sep 18$0.00$0.90$0.45$0.40 07/28$0.45–$0.78$0.4030
$20.00Dec 18$0.10$3.10$1.60$1.80 06/09$0.90–$1.75$1.6052
$19.00Aug 21$0.00$1.20$0.60$0.08 07/29$0.38–$1.10$0.084
$19.00Sep 18$0.00$0.95$0.48$0.26 07/06$0.48–$1.25$0.266
$19.00Nov 20$0.00$1.65$0.83$0.70 07/31$0.73–$1.43$0.701
$18.00Dec 18$0.00$2.70$1.35$1.00 06/09$0.68–$1.48$1.002
$18.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--4
$17.00Dec 18$0.00$2.55$1.27--$1.27–$1.27—--2
$16.00Nov 20$0.00$1.95$0.98$0.40 07/31$0.40–$1.23$0.401
$16.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--28
$15.00Sep 18$0.00$0.95$0.48$0.20 06/25$0.48–$0.63$0.207
$15.00Nov 20$0.00$1.25$0.63$0.30 07/31$0.38–$1.18$0.301
$15.00Dec 18$0.00$1.15$0.57--$0.57–$0.57—--11
$14.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--7
$13.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--12
$13.00Dec 18$0.00$1.20$0.60--$0.60–$0.60—--2
$12.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--4
$12.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--10
$11.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--1
$11.00Dec 18$0.00$1.75$0.88--$0.88–$0.88—--10
$10.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--21

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 575
Total Puts 149
Put/Call Ratio 0.26
Net Difference 426

Prior's Put/Call Breakdown

Total Calls 101
Total Puts 303
Put/Call Ratio 3.00
Net Difference -202

Prior 7-Day Put/Call Summary

Total Calls 448
Total Puts 535
Average Put/Call Ratio 1.49
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