Tour v492
EXTR
EXTREME NETWORKS INC
$26.66 -17.58%
(8/4 18:04) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:05)
◀ 8/5 14:07 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 793
Calls: 527 (66%)
Puts: 266 (34%)
Prior --
Calls: 75 (39%)
Puts: 118 (61%)
Current vs Prior +0.00%
Calls: +602.67% (Calls)
Puts: +125.42% (Puts)
Prior 7-Day Total 3,111
Calls: 2,459 (79%)
Puts: 652 (21%)
Prior 7-Day Average 1,037
Calls: 351 (79%)
Puts: 93 (21%)
Current vs Prior 7-Day Avg -23.53%
Calls: +50.02%
Puts: +185.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $125.7K
Calls: $47.0K (37%)
Puts: $78.7K (63%)
Prior --
Calls: $6.7K (36%)
Puts: $12.1K (64%)
Current vs Prior +0.00%
Calls: +606.65%
Puts: +552.49%
Prior 7-Day Total $548.7K
Calls: $491.4K (90%)
Puts: $57.3K (10%)
Prior 7-Day Average $182.9K
Calls: $70.2K (90%)
Puts: $8.2K (10%)
Current vs Prior 7-Day Avg -31.26%
Calls: -33.06%
Puts: +862.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.50
Prior 1.00
Current vs Prior -49.53%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -23.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 9,379
Calls: 7,811 (83%)
Puts: 1,568 (17%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 21,654
Calls: 16,982 (78%)
Puts: 4,672 (22%)
Prior 7-Day Average 7,218
Calls: 5,660 (78%)
Puts: 1,557 (22%)
Current vs Prior 7-Day Avg +29.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.30% | 17.25%
Prior 11.04% | 15.91%
Current vs Prior +11.45% | +8.46%
Prior 7-Day Avg 12.99% | 17.23%
Current vs 7-Day Avg -5.30% | +0.16%
Prior 7-Day Eod 11.04% | 15.91%
Current vs 7-Day Eod +11.45% | +8.46%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.09% | 21.55%
Calls: 38.69% | 24.49%
Puts: 37.50% | 18.60%
Prior 18.93% | 13.08%
Calls: 16.67% | 14.04%
Puts: 21.19% | 12.12%
Current vs Prior +101.22% | +64.76%
Prior 7-Day Avg 15.14% | 11.98%
Calls: 13.34% | 12.66%
Puts: 16.95% | 11.30%
Current vs 7-Day Avg +151.50% | +79.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($78.7K). Bullish P/C ratio of 0.50. P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (7,811 calls vs 1,568 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH

📈 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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 181.952.15$2.059.8%140.533
PUTS (0)
No puts meet the criteria

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 0.69, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 214.206.60$5.4044.4%10.831
$22.00Sep 184.606.00$5.3026.4%--0.83140
$23.00Sep 183.805.80$4.8041.7%--0.7927
$24.00Sep 183.204.40$3.8031.6%--0.74107
$25.00Aug 211.902.70$2.3034.8%10.7021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 213.505.30$4.4040.9%20.874
$30.00Aug 213.303.80$3.5514.1%390.80270
$31.00Sep 184.206.50$5.3543.0%500.7460
$29.00Aug 212.203.80$3.0053.3%--0.73318
$30.00Sep 184.005.10$4.5524.2%30.6833

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 477, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.501.00$0.7566.7%1000.36142
$26.00Aug 211.352.00$1.6838.7%620.59881
$30.00Sep 180.801.25$1.0244.1%350.32588
$31.00Aug 210.100.30$0.20100.0%340.1297
$29.00Aug 210.400.65$0.5347.2%210.2719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 181.051.65$1.3544.4%530.3364
$31.00Sep 184.206.50$5.3543.0%500.7460
$30.00Aug 213.303.80$3.5514.1%390.80270
$24.00Sep 180.901.15$1.0224.5%110.2756
$22.00Sep 180.500.85$0.6851.5%100.1716

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 8.7%, max 51.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Aug 21Sep 18104.4%69.1%51.1%1141
$30.00Aug 21Sep 1864.3%58.2%10.6%46630
$29.00Aug 21Sep 1861.7%55.9%10.5%2425
$27.00Aug 21Sep 1862.3%58.0%7.3%173
$31.00Aug 21Sep 1861.1%58.3%4.8%35321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 1864.3%58.2%10.6%42303
$23.00Aug 21Sep 1870.5%65.6%7.6%422
$24.00Aug 21Sep 1864.2%60.8%5.7%1181
$31.00Aug 21Sep 1861.1%58.3%4.8%5264
$25.00Aug 21Sep 1861.6%59.2%4.0%5580

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 7.33, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.15$0.85$0.155.67$29.15
$30.00$31.00Aug 21$0.18$0.82$0.184.56$30.18
$29.00$30.00Sep 18$0.21$0.79$0.213.76$29.21
$28.00$29.00Aug 21$0.22$0.78$0.223.55$28.22
$30.00$31.00Sep 18$0.22$0.78$0.223.55$30.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Aug 21$0.12$0.88$0.127.33$23.88
$23.00$22.00Sep 18$0.17$0.83$0.174.88$22.83
$24.00$23.00Sep 18$0.17$0.83$0.174.88$23.83
$25.00$24.00Aug 21$0.25$0.75$0.253.00$24.75
$25.00$24.00Sep 18$0.33$0.67$0.332.03$24.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 5.67, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$26.00Sep 18$0.80$0.80$0.204.00$25.80
$25.00$26.00Aug 21$0.62$0.62$0.381.63$25.62
$24.00$25.00Sep 18$0.55$0.55$0.451.22$24.55
$26.00$27.00Aug 21$0.50$0.50$0.501.00$26.50
$22.00$23.00Sep 18$0.50$0.50$0.501.00$22.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.85$0.85$0.155.67$30.15
$30.00$28.00Sep 18$1.62$1.62$0.384.26$28.38
$31.00$30.00Sep 18$0.80$0.80$0.204.00$30.20
$29.00$28.00Aug 21$0.77$0.77$0.233.35$28.23
$28.00$27.00Aug 21$0.63$0.63$0.371.70$27.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.75, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 21Sep 18$0.6061.1%58.3%
$30.00Aug 21Sep 18$0.6464.3%58.2%
$29.00Aug 21Sep 18$0.7061.7%55.9%
$26.00Aug 21Sep 18$0.7761.4%60.7%
$27.00Aug 21Sep 18$0.8762.3%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Aug 21Sep 18$0.5270.5%65.6%
$24.00Aug 21Sep 18$0.5764.2%60.8%
$25.00Aug 21Sep 18$0.6561.6%59.2%
$28.00Aug 21Sep 18$0.7059.6%57.6%
$26.00Aug 21Sep 18$0.7561.4%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 10.43% of stock, avg 16.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.00Aug 21$1.68$1.10$2.78$23.22$28.7810.43%
$27.00Aug 21$1.18$1.60$2.78$24.22$29.7810.43%
$28.00Aug 21$0.75$2.23$2.98$25.02$30.9811.18%
$25.00Aug 21$2.30$0.70$3.00$22.00$28.0011.25%
$29.00Aug 21$0.53$3.00$3.53$25.47$32.5313.24%
$30.00Aug 21$0.38$3.55$3.93$26.07$33.9314.74%
$26.00Sep 18$2.45$1.85$4.30$21.70$30.3016.13%
$28.00Sep 18$1.63$2.93$4.56$23.44$32.5617.10%
$31.00Aug 21$0.20$4.40$4.60$26.40$35.6017.25%
$25.00Sep 18$3.25$1.35$4.60$20.40$29.6017.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.99% of stock, avg 6.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.00$23.00Aug 21$0.20$0.33$0.53$22.47$31.53
$31.00$24.00Aug 21$0.20$0.45$0.65$23.35$31.65
$30.00$23.00Aug 21$0.38$0.33$0.71$22.29$30.71
$30.00$24.00Aug 21$0.38$0.45$0.83$23.17$30.83
$29.00$23.00Aug 21$0.53$0.33$0.86$22.14$29.86
$31.00$25.00Aug 21$0.20$0.70$0.90$24.10$31.90
$29.00$24.00Aug 21$0.53$0.45$0.98$23.02$29.98
$28.00$23.00Aug 21$0.75$0.33$1.08$21.92$29.08
$30.00$25.00Aug 21$0.38$0.70$1.08$23.92$31.08
$28.00$24.00Aug 21$0.75$0.45$1.20$22.80$29.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2628/29Sep 18$0.90$0.109.00$25.10$28.90
25/2627/28Aug 21$0.83$0.174.88$25.17$27.83
27/2830/31Aug 21$0.81$0.194.26$27.19$30.81
27/2829/30Aug 21$0.78$0.223.55$27.22$29.78
24/2526/27Aug 21$0.75$0.253.00$24.25$26.75
24/2527/28Sep 18$0.75$0.253.00$24.25$27.75
23/2425/26Aug 21$0.74$0.262.85$23.26$25.74
24/2526/27Sep 18$0.73$0.272.70$24.27$26.73
24/2528/29Sep 18$0.73$0.272.70$24.27$28.73
26/2728/29Aug 21$0.72$0.282.57$26.28$28.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$26.00$27.00$28.00Aug 21$0.07$0.9313.29
$28.00$29.00$30.00Aug 21$0.07$0.9313.29
$25.00$26.00$27.00Aug 21$0.12$0.887.33
$28.00$29.00$30.00Sep 18$0.19$0.814.26
$27.00$28.00$29.00Aug 21$0.21$0.793.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$26.00$27.00Aug 21$0.10$0.909.00
$23.00$24.00$25.00Aug 21$0.13$0.876.69
$26.00$27.00$28.00Aug 21$0.13$0.876.69
$27.00$28.00$29.00Aug 21$0.14$0.866.14
$24.00$25.00$26.00Aug 21$0.15$0.855.67

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 $-0.77, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$30.001:2Aug 21-$0.23$0.77
$28.00$29.001:2Aug 21-$0.31$0.69
$27.00$28.001:2Aug 21-$0.32$0.68
$30.00$31.001:2Sep 18-$0.58$0.42
$26.00$27.001:2Aug 21-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.77$1.23
$25.00$24.001:2Aug 21-$0.20$0.80
$24.00$23.001:2Aug 21-$0.21$0.79
$26.00$25.001:2Aug 21-$0.30$0.70
$30.00$28.001:2Sep 18-$1.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.31%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Sep 18$1.950.531.3%7.31%8.59%143
$28.00Sep 18$1.400.455.0%5.25%10.28%625
$29.00Sep 18$1.000.388.8%3.75%12.53%36
$27.00Aug 21$0.900.471.3%3.38%4.65%3--
$30.00Sep 18$0.800.3212.5%3.00%15.53%35588
$28.00Aug 21$0.500.365.0%1.88%6.90%100142
$31.00Sep 18$0.500.2716.3%1.88%18.15%1224
$29.00Aug 21$0.400.278.8%1.50%10.28%2119
$30.00Aug 21$0.300.2012.5%1.13%13.65%1142
$31.00Aug 21$0.100.1216.3%0.38%16.65%3497

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 527
Total Puts 266
Put/Call Ratio 0.50
Net Difference 261

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 118
Put/Call Ratio 1.00
Net Difference -43

Prior 7-Day Put/Call Summary

Total Calls 2,459
Total Puts 652
Average Put/Call Ratio 0.66
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