Tour v492
EXTR
EXTREME NETWORKS INC
$26.19 -19.02%
$26.71 (+1.99%)🌙
as of 08/05 06:05 PM
(8/5 14:07) ◀
|
Wednesday, August 5, 2026 (6:05pm)
January 2026
|
▶ (8/6 18:38)
◀ 8/5 18:05 ▶

Option Volume

Detail
ℹ
Current (08/05) 970
Calls: 662 (68%)
Puts: 308 (32%)
Prior (08/04) 724
Calls: 575 (79%)
Puts: 149 (21%)
Current vs Prior +33.98%
Calls: +15.13% (Calls)
Puts: +106.71% (Puts)
Prior 7-Day Total 1,629
Calls: 1,008 (62%)
Puts: 621 (38%)
Prior 7-Day Average 232
Calls: 144 (62%)
Puts: 88 (38%)
Current vs Prior 7-Day Avg +316.82%
Calls: +359.72%
Puts: +247.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $171.9K
Calls: $77.0K (45%)
Puts: $94.9K (55%)
Prior (08/04) $159.5K
Calls: $139.8K (88%)
Puts: $19.7K (12%)
Current vs Prior +7.80%
Calls: -44.88%
Puts: +381.36%
Prior 7-Day Total $351.4K
Calls: $227.4K (65%)
Puts: $123.9K (35%)
Prior 7-Day Average $50.2K
Calls: $32.5K (65%)
Puts: $17.7K (35%)
Current vs Prior 7-Day Avg +242.47%
Calls: +137.07%
Puts: +435.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.47
Prior (08/04) 0.26
Current vs Prior +79.55%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -50.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 9,379
Calls: 7,811 (83%)
Puts: 1,568 (17%)
Prior (08/04) 8,888
Calls: 7,430 (84%)
Puts: 1,458 (16%)
Current vs Prior +5.52%
Prior 7-Day Total 18,208
Calls: 15,640 (86%)
Puts: 2,568 (14%)
Prior 7-Day Average 2,601
Calls: 2,234 (86%)
Puts: 366 (14%)
Current vs Prior 7-Day Avg +260.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.21% | 19.01%
Prior 17.01% | 22.26%
Current vs Prior -22.32% | -14.59%
Prior 7-Day Avg 17.94% | 22.15%
Current vs 7-Day Avg -26.35% | -14.14%
Prior 7-Day Eod 17.01% | 22.26%
Current vs 7-Day Eod -22.32% | -14.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.09% | 21.55%
Calls: 38.69% | 24.49%
Puts: 37.50% | 18.60%
Prior 7.31% | 16.98%
Calls: 8.33% | 17.57%
Puts: 6.30% | 16.39%
Current vs Prior +421.07% | +26.91%
Prior 7-Day Avg 17.27% | 13.64%
Calls: 15.48% | 14.54%
Puts: 19.06% | 12.73%
Current vs 7-Day Avg +120.56% | +58.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (242% higher). Volume explosion - 318% above 7-day average (970 vs avg 232). Extreme bullish P/C ratio of 0.47 - heavy call buying (662 calls vs 308 puts). P/C ratio rising 80% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 -- 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. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.700.85$0.7719.5%1000.37142
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 20 found (avg delta 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 213.606.50$5.0557.4%100.851
$22.00Sep 184.606.60$5.6035.7%--0.84140
$21.00Sep 185.107.70$6.4040.6%--0.8117
$23.00Sep 183.606.00$4.8050.0%--0.8127
$24.00Sep 183.204.90$4.0542.0%--0.74107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 213.506.00$4.7552.6%20.914
$30.00Aug 212.404.90$3.6568.5%390.86270
$31.00Sep 184.206.40$5.3041.5%500.8060
$30.00Sep 183.505.10$4.3037.2%30.7133
$29.00Aug 212.004.20$3.1071.0%--0.70318

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 589, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.700.85$0.7719.5%1000.37142
$26.00Aug 210.952.50$1.7389.6%640.60881
$30.00Sep 180.401.60$1.00120.0%390.32588
$31.00Aug 210.000.60$0.30200.0%380.1697
$30.00Aug 210.050.70$0.38171.1%360.2042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 180.702.10$1.40100.0%530.3564
$31.00Sep 184.206.40$5.3041.5%500.8060
$30.00Aug 212.404.90$3.6568.5%390.86270
$27.00Aug 210.802.65$1.73106.9%150.5526
$24.00Sep 180.801.15$0.9835.7%110.2856

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 18.3%, max 55.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Aug 21Sep 18103.7%66.9%55.0%10141
$29.00Aug 21Sep 1880.7%60.7%33.0%2425
$31.00Aug 21Sep 1868.8%55.7%23.6%41321
$27.00Aug 21Sep 1857.1%52.4%9.0%363
$30.00Aug 21Sep 1864.0%59.2%8.2%75630
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 1880.7%60.7%33.0%2320
$24.00Aug 21Sep 1875.7%57.7%31.3%1181
$23.00Aug 21Sep 1873.4%58.7%24.9%622
$31.00Aug 21Sep 1868.8%55.7%23.6%5264
$27.00Aug 21Sep 1857.1%52.4%9.0%1735

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 2.57, avg 1.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$28.00Aug 21$0.31$0.69$0.312.23$27.31
$30.00$31.00Sep 18$0.32$0.68$0.322.13$30.32
$29.00$30.00Sep 18$0.33$0.67$0.332.03$29.33
$28.00$29.00Sep 18$0.37$0.63$0.371.70$28.37
$29.00$30.00Aug 21$0.52$0.48$0.520.92$29.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Aug 21$0.28$0.72$0.282.57$23.72
$24.00$23.00Sep 18$0.28$0.72$0.282.57$23.72
$25.00$24.00Sep 18$0.42$0.58$0.421.38$24.58
$26.00$25.00Aug 21$0.45$0.55$0.451.22$25.55
$26.00$25.00Sep 18$0.45$0.55$0.451.22$25.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 5.67, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$25.00Sep 18$0.83$0.83$0.174.88$24.83
$26.00$27.00Sep 18$0.83$0.83$0.174.88$26.83
$22.00$25.00Aug 21$2.40$2.40$0.604.00$24.40
$21.00$22.00Sep 18$0.80$0.80$0.204.00$21.80
$22.00$23.00Sep 18$0.80$0.80$0.204.00$22.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$28.00Aug 21$0.85$0.85$0.155.67$28.15
$29.00$28.00Sep 18$0.73$0.73$0.272.70$28.27
$27.00$26.00Aug 21$0.63$0.63$0.371.70$26.37
$30.00$29.00Sep 18$0.60$0.60$0.401.50$29.40
$28.00$27.00Sep 18$0.57$0.57$0.431.33$27.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.61, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 21Sep 18$0.3868.8%55.7%
$29.00Aug 21Sep 18$0.4380.7%60.7%
$22.00Aug 21Sep 18$0.55103.7%66.9%
$25.00Aug 21Sep 18$0.5759.9%59.0%
$30.00Aug 21Sep 18$0.6264.0%59.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Aug 21Sep 18$0.3573.4%58.7%
$24.00Aug 21Sep 18$0.3575.7%57.7%
$31.00Aug 21Sep 18$0.5568.8%55.7%
$29.00Aug 21Sep 18$0.6080.7%60.7%
$30.00Aug 21Sep 18$0.6564.0%59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 10.73% of stock, avg 17.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$27.00Aug 21$1.08$1.73$2.81$24.19$29.8110.73%
$26.00Aug 21$1.73$1.10$2.83$23.17$28.8310.81%
$28.00Aug 21$0.77$2.25$3.02$24.98$31.0211.53%
$25.00Aug 21$2.65$0.65$3.30$21.70$28.3012.60%
$29.00Aug 21$0.90$3.10$4.00$25.00$33.0015.27%
$30.00Aug 21$0.38$3.65$4.03$25.97$34.0315.39%
$27.00Sep 18$1.75$2.40$4.15$22.85$31.1515.85%
$26.00Sep 18$2.58$1.85$4.43$21.57$30.4316.91%
$25.00Sep 18$3.22$1.40$4.62$20.38$29.6217.64%
$28.00Sep 18$1.70$2.97$4.67$23.33$32.6717.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.48% of stock, avg 6.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.00$23.00Aug 21$0.30$0.35$0.65$22.35$31.65
$30.00$23.00Aug 21$0.38$0.35$0.73$22.27$30.73
$31.00$24.00Aug 21$0.30$0.63$0.93$23.07$31.93
$31.00$25.00Aug 21$0.30$0.65$0.95$24.05$31.95
$30.00$24.00Aug 21$0.38$0.63$1.01$22.99$31.01
$30.00$25.00Aug 21$0.38$0.65$1.03$23.97$31.03
$28.00$23.00Aug 21$0.77$0.35$1.12$21.88$29.12
$29.00$23.00Aug 21$0.90$0.35$1.25$21.75$30.25
$31.00$22.00Sep 18$0.68$0.65$1.33$20.67$32.33
$31.00$23.00Sep 18$0.68$0.70$1.38$21.62$32.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 8.09, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
27/2830/31Sep 18$0.89$0.118.09$27.11$30.89
26/2729/30Sep 18$0.88$0.127.33$26.12$29.88
26/2730/31Sep 18$0.87$0.136.69$26.13$30.87
25/2628/29Sep 18$0.82$0.184.56$25.18$28.82
23/2429/30Aug 21$0.80$0.204.00$23.20$29.80
24/2528/29Sep 18$0.79$0.213.76$24.21$28.79
25/2629/30Sep 18$0.78$0.223.55$25.22$29.78
25/2630/31Sep 18$0.77$0.233.35$25.23$30.77
25/2627/28Aug 21$0.76$0.243.17$25.24$27.76
24/2529/30Sep 18$0.75$0.253.00$24.25$29.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$24.00$25.00$26.00Sep 18$0.19$0.814.26
$25.00$26.00$27.00Aug 21$0.27$0.732.70
$26.00$27.00$28.00Aug 21$0.34$0.661.94
$27.00$28.00$29.00Aug 21$0.44$0.561.27
$29.00$30.00$31.00Aug 21$0.44$0.561.27
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$26.00$27.00Sep 18$0.10$0.909.00
$23.00$24.00$25.00Sep 18$0.14$0.866.14
$27.00$28.00$29.00Sep 18$0.16$0.845.25
$25.00$26.00$27.00Aug 21$0.18$0.824.56
$22.00$23.00$24.00Sep 18$0.23$0.773.35

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 $-0.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$25.001:2Aug 21-$0.25$2.75
$30.00$31.001:2Aug 21-$0.22$0.78
$30.00$31.001:2Sep 18-$0.36$0.64
$26.00$27.001:2Aug 21-$0.43$0.57
$27.00$28.001:2Aug 21-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$23.001:2Aug 21-$0.07$0.93
$26.00$25.001:2Aug 21-$0.20$0.80
$24.00$23.001:2Sep 18-$0.42$0.58
$27.00$26.001:2Aug 21-$0.47$0.53
$25.00$24.001:2Sep 18-$0.56$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.39%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Sep 18$1.150.513.1%4.39%7.48%323
$27.00Aug 21$0.950.483.1%3.63%6.72%4--
$28.00Sep 18$0.900.466.9%3.44%10.35%625
$28.00Aug 21$0.700.376.9%2.67%9.58%100142
$29.00Sep 18$0.600.3910.7%2.29%13.02%36
$30.00Sep 18$0.400.3214.6%1.53%16.07%39588
$29.00Aug 21$0.150.3410.7%0.57%11.30%2119

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 $12.00 09-18 call last traded $20.01 on 06/15 (now $13.60/$16.40) — try a limit near $15.00. Also watch the $28.00 08-21 call last traded $4.30 on 07/15 (now $0.70/$0.85) — try a limit near $0.77; the $15.00 03-19 call last traded $15.85 on 07/17 (now $11.30/$14.00) — try a limit near $12.65. Most tradeable put: the $29.00 09-18 put last traded $4.18 on 06/05 (now $3.40/$4.00) — try a limit near $3.70.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$26.00Aug 21$0.95$2.50$1.73$4.90 07/30$1.73–$7.85$1.73881
$26.00Dec 18$3.70$5.50$4.60$8.88 06/30$4.60–$10.00$4.6011
$26.00Sep 18$1.65$3.50$2.58--$2.58–$7.45$1.652
$27.00Sep 18$1.15$2.35$1.75$5.70 07/30$1.75–$7.80$1.753
$27.00Nov 20$2.55$4.40$3.48$6.23 07/30$3.48–$9.00$3.488
$25.00Aug 21$1.50$3.80$2.65$5.64 07/30$2.65–$9.05$2.6521
$25.00Sep 18$2.35$4.10$3.22$8.10 06/24$3.22–$9.45$3.22305
$25.00Nov 20$3.70$4.90$4.30$9.31 06/15$4.30–$10.40$4.305
$25.00Dec 18$3.30$5.20$4.25$8.20 07/29$4.25–$10.70$4.2573
$28.00Aug 21$0.70$0.85$0.77$4.30 07/15$0.77–$6.75$0.77142
$28.00Sep 18$0.90$2.50$1.70$4.20 07/30$1.70–$7.15$1.7025
$28.00Dec 18$2.95$3.70$3.33$6.20 07/16$3.33–$8.85$3.3311
$28.00Nov 20$2.40$4.20$3.30--$3.30–$7.25$2.401
$24.00Sep 18$3.20$4.90$4.05$7.70 07/21$4.05–$10.50$4.05107
$24.00Dec 18$4.60$7.10$5.85$8.51 07/27$5.85–$11.55$5.8556
$29.00Aug 21$0.15$1.65$0.90$2.95 07/30$0.90–$5.90$0.9019
$29.00Sep 18$0.60$2.05$1.33$4.40 07/30$1.33–$6.25$1.336
$29.00Nov 20$2.20$3.60$2.90$5.34 07/30$2.90–$7.65$2.9047
$23.00Sep 18$3.60$6.00$4.80$7.20 07/29$4.80–$11.40$4.8027
$23.00Dec 18$4.60$7.70$6.15$10.48 06/17$6.15–$11.95$6.1514
$30.00Aug 21$0.05$0.70$0.38$2.40 07/31$0.38–$5.05$0.3842
$30.00Sep 18$0.40$1.60$1.00$3.13 07/31$1.00–$5.85$1.00588
$30.00Nov 20$1.75$3.10$2.42$5.15 07/31$2.42–$6.90$2.4213
$30.00Dec 18$2.00$3.90$2.95$4.80 07/16$2.95–$7.45$2.95229
$22.00Sep 18$4.60$6.60$5.60$8.69 07/30$5.60–$12.10$5.60140
$22.00Dec 18$5.60$8.30$6.95$9.00 06/09$6.95–$13.00$6.9552
$22.00Aug 21$3.60$6.50$5.05--$5.05–$10.70$3.601
$31.00Aug 21$0.00$0.60$0.30$2.05 07/30$0.30–$4.40$0.3097
$31.00Sep 18$0.05$1.30$0.68$2.35 07/24$0.68–$5.00$0.68224
$31.00Nov 20$1.30$3.10$2.20$5.53 07/13$2.20–$6.55$2.203
$31.00Dec 18$2.05$2.65$2.35$4.60 07/29$2.35–$6.95$2.357
$21.00Dec 18$6.30$8.90$7.60$10.72 06/11$7.60–$13.75$7.6011
$21.00Sep 18$5.10$7.70$6.40--$6.40–$11.50$5.1017
$32.00Aug 21$0.00$0.45$0.23$1.45 07/31$0.23–$3.95$0.2397
$32.00Sep 18$0.25$1.15$0.70$1.90 07/28$0.70–$4.65$0.7011
$32.00Nov 20$1.25$2.60$1.93$3.80 07/16$1.93–$6.00$1.938
$32.00Dec 18$1.75$2.95$2.35$4.50 07/20$2.35–$6.70$2.3550
$20.00Aug 21$5.60$8.40$7.00$11.04 07/21$7.00–$13.65$7.001
$20.00Sep 18$5.70$8.90$7.30$10.62 07/17$7.30–$13.85$7.3042
$20.00Dec 18$7.00$9.70$8.35$12.10 07/06$8.35–$14.70$8.35117
$20.00Mar 19$7.80$10.20$9.00$12.39 07/27$9.00–$14.45$9.002
$33.00Aug 21$0.00$0.20$0.10$0.75 07/31$0.10–$3.35$0.10351
$33.00Sep 18$0.00$1.15$0.57$1.80 07/27$0.57–$4.05$0.578
$33.00Nov 20$0.90$2.30$1.60$4.00 07/31$1.60–$5.70$1.6016
$33.00Dec 18$1.55$2.75$2.15$6.31 07/14$2.15–$6.05$2.155
$19.00Sep 18$6.90$9.80$8.35$11.15 07/02$8.35–$14.90$8.3514
$19.00Dec 18$7.70$10.80$9.25$12.37 07/22$9.25–$15.60$9.2520
$34.00Aug 21$0.05$0.35$0.20$1.27 07/31$0.20–$3.15$0.2067
$34.00Sep 18$0.05$2.45$1.25$1.45 07/31$1.18–$3.73$1.2517
$34.00Nov 20$0.60$2.05$1.33$4.80 07/14$1.33–$5.65$1.332
$34.00Dec 18$1.15$2.60$1.88$3.40 07/16$1.88–$5.85$1.881
$18.00Dec 18$8.50$11.20$9.85$13.20 07/21$9.85–$16.15$9.858
$18.00Sep 18$7.80$10.70$9.25--$9.25–$14.55$7.8043
$35.00Aug 21$0.00$0.10$0.05$0.73 07/31$0.05–$2.65$0.05559
$35.00Sep 18$0.15$0.50$0.33$1.42 07/30$0.33–$3.13$0.331.4K
$35.00Nov 20$0.40$2.20$1.30$3.88 07/13$1.30–$4.85$1.3010
$35.00Dec 18$1.15$2.45$1.80$3.30 07/28$1.80–$5.40$1.80219
$17.00Sep 18$8.70$11.60$10.15$14.17 06/25$10.15–$16.80$10.1512
$17.00Dec 18$9.80$11.90$10.85--$10.85–$16.00$9.802
$36.00Aug 21$0.00$1.15$0.57$0.85 07/20$0.43–$2.42$0.57135
$36.00Sep 18$0.00$2.15$1.08$1.00 07/31$0.85–$2.80$1.0016
$36.00Dec 18$0.80$2.30$1.55$4.20 07/13$1.55–$5.10$1.5569
$16.00Dec 18$10.10$12.70$11.40$14.90 07/30$11.40–$17.90$11.40600
$16.00Sep 18$9.70$12.50$11.10--$11.10–$16.30$9.7022
$37.00Aug 21$0.00$1.15$0.57$0.60 07/20$0.40–$2.15$0.575
$37.00Sep 18$0.00$2.30$1.15$1.12 07/16$0.65–$2.45$1.121
$15.00Sep 18$10.80$13.50$12.15$17.40 06/16$12.15–$18.60$12.15200
$15.00Mar 19$11.30$14.00$12.65$15.85 07/17$12.65–$18.20$12.651
$15.00Dec 18$11.00$13.90$12.45--$12.45–$17.70$11.0069
$38.00Aug 21$0.00$1.15$0.57$0.55 07/17$0.57–$1.85$0.5511
$38.00Sep 18$0.00$2.30$1.15$1.65 07/09$0.75–$2.23$1.151
$38.00Nov 20$0.00$1.55$0.78$2.90 07/01$0.78–$3.95$0.785
$14.00Sep 18$11.50$14.30$12.90--$12.90–$18.35$11.5026
$14.00Dec 18$12.00$14.80$13.40--$13.40–$18.80$12.001
$39.00Aug 21$0.00$0.95$0.48$1.05 07/14$0.38–$1.95$0.482
$13.00Sep 18$12.60$15.40$14.00--$14.00–$19.65$12.605
$40.00Aug 21$0.00$1.50$0.75$0.30 07/24$0.38–$1.65$0.3033
$40.00Sep 18$0.00$1.35$0.68$1.00 07/20$0.45–$1.93$0.6891
$40.00Dec 18$0.20$1.70$0.95$2.00 07/27$0.95–$3.80$0.957
$12.00Sep 18$13.60$16.40$15.00$20.01 06/15$15.00–$21.35$15.009
$8.00Sep 18$17.30$20.30$18.80--$18.80–$24.65$17.301
$45.00Aug 21$0.00$2.10$1.05$0.52 07/13$0.48–$1.10$0.5217
$45.00Sep 18$0.00$0.45$0.23$1.15 07/20$0.23–$1.30$0.23149
$45.00Nov 20$0.00$0.75$0.38$1.28 07/21$0.38–$2.33$0.3815
$45.00Dec 18$0.00$1.40$0.70$1.15 07/31$0.70–$2.45$0.7045
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$26.00Sep 18$1.10$2.60$1.85$1.35 07/31$0.88–$2.13$1.351
$26.00Dec 18$3.20$4.30$3.75$2.15 07/13$2.28–$3.75$3.204
$27.00Aug 21$0.80$2.65$1.73$1.40 07/28$0.83–$1.98$1.4026
$27.00Sep 18$1.60$3.20$2.40$1.60 07/31$1.08–$2.40$1.609
$27.00Dec 18$3.70$4.70$4.20$3.10 07/15$2.45–$4.20$3.702
$27.00Mar 19$3.90$6.70$5.30$4.20 07/28$3.50–$5.30$4.203
$25.00Aug 21$0.05$1.25$0.65$0.72 07/30$0.38–$1.42$0.6516
$25.00Sep 18$0.70$2.10$1.40$1.25 07/02$0.90–$1.70$1.2564
$25.00Dec 18$2.55$3.90$3.22$2.90 07/28$1.55–$3.22$2.9018
$25.00Mar 19$2.80$5.50$4.15$3.20 07/20$2.55–$4.15$3.201
$28.00Aug 21$1.40$3.10$2.25$1.95 07/28$0.80–$2.38$1.9525
$28.00Sep 18$2.15$3.80$2.97$1.85 07/31$0.98–$2.97$2.15255
$28.00Dec 18$3.90$5.60$4.75$3.40 07/20$2.88–$4.75$3.902
$24.00Aug 21$0.00$1.25$0.63$0.58 06/30$0.53–$1.30$0.5825
$24.00Sep 18$0.80$1.15$0.98$0.82 07/13$0.70–$1.65$0.8256
$24.00Nov 20$1.10$3.90$2.50$1.80 07/29$1.23–$2.78$1.801
$24.00Dec 18$2.15$3.40$2.78$2.05 07/29$1.63–$2.80$2.155
$29.00Aug 21$2.00$4.20$3.10$1.85 07/27$1.25–$3.10$2.00318
$29.00Sep 18$3.40$4.00$3.70$4.18 06/05$1.53–$3.70$3.702
$29.00Dec 18$4.30$6.20$5.25$3.90 07/20$3.28–$5.25$4.301
$23.00Aug 21$0.00$0.70$0.35$0.30 07/20$0.35–$1.33$0.307
$23.00Dec 18$1.70$3.30$2.50$1.70 07/29$1.30–$2.53$1.707
$23.00Sep 18$0.45$0.95$0.70--$0.70–$1.45$0.4515
$30.00Aug 21$2.40$4.90$3.65$2.29 07/31$1.33–$3.65$2.40270
$30.00Sep 18$3.50$5.10$4.30$3.20 07/29$2.13–$4.30$3.5033
$30.00Dec 18$5.00$7.10$6.05$4.75 07/21$3.50–$6.05$5.002
$30.00Mar 19$5.40$8.30$6.85$5.70 07/30$4.85–$6.85$5.701
$22.00Sep 18$0.25$1.05$0.65$0.60 07/28$0.63–$1.33$0.6016
$22.00Nov 20$0.75$2.50$1.63$1.20 07/29$1.10–$1.95$1.201
$22.00Dec 18$1.25$2.65$1.95$1.40 07/29$1.25–$2.23$1.409
$31.00Aug 21$3.50$6.00$4.75$3.13 07/17$1.90–$4.75$3.504
$31.00Sep 18$4.20$6.40$5.30$3.20 07/31$2.35–$5.30$4.2060
$31.00Nov 20$5.50$7.30$6.40$5.70 07/28$3.30–$6.40$5.704
$21.00Sep 18$0.00$2.70$1.35--$0.57–$1.35--3
$32.00Aug 21$4.50$6.90$5.70$4.00 07/23$2.48–$5.70$4.506
$20.00Aug 21$0.00$0.30$0.15$0.05 07/30$0.15–$1.15$0.052
$20.00Sep 18$0.00$1.55$0.78$0.40 07/28$0.45–$0.78$0.4065
$20.00Dec 18$0.60$2.00$1.30$1.80 06/09$0.90–$1.75$1.3052
$33.00Aug 21$5.50$7.90$6.70$4.73 07/29$2.75–$6.70$5.507
$33.00Sep 18$5.80$7.90$6.85$5.20 07/16$3.43–$6.85$5.802
$33.00Nov 20$6.60$8.90$7.75$6.10 07/15$4.45–$7.75$6.602
$19.00Aug 21$0.00$1.15$0.57$0.08 07/29$0.38–$1.10$0.084
$19.00Sep 18$0.00$1.85$0.93$0.26 07/06$0.48–$1.25$0.266
$19.00Nov 20$0.25$1.45$0.85$0.70 07/31$0.73–$1.43$0.701
$34.00Aug 21$6.60$8.80$7.70$3.60 07/31$3.08–$7.70$6.605
$34.00Nov 20$7.30$9.70$8.50$5.20 07/10$5.00–$8.50$7.301
$34.00Dec 18$7.60$10.10$8.85$6.70 07/20$5.60–$8.85$7.601
$18.00Dec 18$0.50$1.05$0.78$1.00 06/09$0.68–$1.48$0.782
$18.00Sep 18$0.00$1.75$0.88--$0.48–$0.88--4
$35.00Aug 21$7.20$9.80$8.50$5.70 07/31$4.00–$8.50$7.2025
$17.00Dec 18$0.00$1.25$0.63--$0.63–$1.27--2
$16.00Nov 20$0.00$2.15$1.08$0.40 07/31$0.40–$1.23$0.401
$16.00Sep 18$0.00$1.40$0.70--$0.48–$0.70--28
$15.00Sep 18$0.00$1.20$0.60$0.20 06/25$0.48–$0.63$0.207
$15.00Nov 20$0.00$1.35$0.68$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$1.30$0.65--$0.48–$0.65--7
$13.00Sep 18$0.00$0.80$0.40--$0.40–$0.48--12
$13.00Dec 18$0.00$1.45$0.73--$0.60–$0.73--2
$12.00Sep 18$0.00$0.80$0.40--$0.40–$0.48--4
$12.00Dec 18$0.00$1.40$0.70--$0.70–$1.10--10
$11.00Sep 18$0.00$1.20$0.60--$0.48–$0.60--1
$11.00Dec 18$0.00$2.15$1.08--$0.88–$1.08--10
$10.00Sep 18$0.00$0.70$0.35--$0.35–$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 662
Total Puts 308
Put/Call Ratio 0.47
Net Difference 354

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,008
Total Puts 621
Average Put/Call Ratio 0.93
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