Tour v490
LRN
STRIDE INC
$80.45 +0.44%
$86.75 (+7.83%)🌙
as of 08/04 06:07 PM
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (6:07pm)
January 2026
|
▶ (8/5 18:57)
◀ 8/4 18:07 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,266
Calls: 589 (47%)
Puts: 677 (53%)
Prior (08/03) 3,362
Calls: 308 (9%)
Puts: 3,054 (91%)
Current vs Prior -62.34%
Calls: +91.23% (Calls)
Puts: -77.83% (Puts)
Prior 7-Day Total 7,134
Calls: 2,058 (29%)
Puts: 5,076 (71%)
Prior 7-Day Average 1,019
Calls: 294 (29%)
Puts: 725 (71%)
Current vs Prior 7-Day Avg +24.22%
Calls: +100.34%
Puts: -6.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $335.4K
Calls: $144.4K (43%)
Puts: $191.0K (57%)
Prior (08/03) $541.5K
Calls: $44.4K (8%)
Puts: $497.2K (92%)
Current vs Prior -38.07%
Calls: +225.60%
Puts: -61.59%
Prior 7-Day Total $3.58M
Calls: $1.16M (32%)
Puts: $2.42M (68%)
Prior 7-Day Average $511.2K
Calls: $166.1K (32%)
Puts: $345.1K (68%)
Current vs Prior 7-Day Avg -34.39%
Calls: -13.06%
Puts: -44.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.15
Prior (08/03) 9.92
Current vs Prior -88.41%
Prior 7-Day Average 1.81
Current vs Prior 7-Day Avg -36.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 17,669
Calls: 9,638 (55%)
Puts: 8,031 (45%)
Prior (08/03) 14,506
Calls: 9,366 (65%)
Puts: 5,140 (35%)
Current vs Prior +21.80%
Prior 7-Day Total 30,140
Calls: 22,114 (73%)
Puts: 8,026 (27%)
Prior 7-Day Average 4,305
Calls: 3,159 (73%)
Puts: 1,146 (27%)
Current vs Prior 7-Day Avg +310.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.41% | 17.71%
Prior 15.36% | 17.67%
Current vs Prior +0.37% | +0.27%
Prior 7-Day Avg 15.96% | 18.27%
Current vs 7-Day Avg -3.40% | -3.03%
Prior 7-Day Eod 15.36% | 17.67%
Current vs 7-Day Eod +0.37% | +0.27%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.87% | 16.68%
Calls: 16.51% | 19.85%
Puts: 9.23% | 13.51%
Prior 10.11% | 13.62%
Calls: 12.95% | 12.35%
Puts: 7.27% | 14.88%
Current vs Prior +27.30% | +22.47%
Prior 7-Day Avg 10.62% | 11.66%
Calls: 11.93% | 12.82%
Puts: 9.32% | 10.49%
Current vs 7-Day Avg +21.14% | +43.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 62% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio dropping 88% - sentiment shifting bullish. Rising open interest (up 22%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2111.6013.80$12.7017.3%40.7810
$70.00Sep 1812.5014.80$13.6516.8%20.767
$75.00Aug 218.5010.30$9.4019.1%20.678
$75.00Sep 189.5010.80$10.1512.8%80.6617
$80.00Aug 215.807.10$6.4520.2%260.5511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2115.0017.60$16.3016.0%--0.7816
$95.00Sep 1816.0018.30$17.1513.4%--0.7428
$90.00Aug 2111.4013.50$12.4516.9%10.6818
$90.00Sep 1812.3014.20$13.2514.3%--0.6657
$85.00Aug 218.109.90$9.0020.0%200.57245

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 552, top 140)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 186.708.00$7.3517.7%280.552
$80.00Aug 215.807.10$6.4520.2%260.5511
$90.00Aug 212.253.60$2.9346.1%210.32241
$85.00Aug 213.805.30$4.5533.0%120.43113
$95.00Aug 211.202.25$1.7360.7%120.22176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.901.25$1.0832.4%1400.1268
$70.00Sep 182.403.40$2.9034.5%1300.2429
$80.00Aug 215.306.60$5.9521.8%660.45451
$75.00Aug 213.204.40$3.8031.6%430.33643
$85.00Aug 218.109.90$9.0020.0%200.57245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 42.3%, max 44.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1891.3%63.1%44.8%21318
$75.00Aug 21Sep 1891.8%63.7%44.0%1025
$80.00Aug 21Sep 1889.2%62.1%43.5%5413
$70.00Aug 21Sep 1892.5%64.9%42.6%617
$95.00Aug 21Sep 1888.3%62.5%41.4%15293
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1891.3%63.1%44.8%175
$75.00Aug 21Sep 1891.8%63.7%44.0%54686
$80.00Aug 21Sep 1889.2%62.1%43.5%71558
$70.00Aug 21Sep 1892.5%64.9%42.6%1461.6K
$95.00Aug 21Sep 1888.3%62.5%41.4%--44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 3.67, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Sep 18$1.17$3.83$1.173.27$91.17
$90.00$95.00Aug 21$1.20$3.80$1.203.17$91.20
$85.00$90.00Aug 21$1.62$3.38$1.622.09$86.62
$80.00$85.00Sep 18$1.85$3.15$1.851.70$81.85
$80.00$85.00Aug 21$1.90$3.10$1.901.63$81.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.07$3.93$1.073.67$68.93
$70.00$65.00Sep 18$1.15$3.85$1.153.35$68.85
$75.00$70.00Aug 21$1.65$3.35$1.652.03$73.35
$75.00$70.00Sep 18$1.75$3.25$1.751.86$73.25
$80.00$75.00Aug 21$2.15$2.85$2.151.33$77.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.55, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Sep 18$3.50$3.50$1.502.33$73.50
$70.00$75.00Aug 21$3.30$3.30$1.701.94$73.30
$75.00$80.00Aug 21$2.95$2.95$2.051.44$77.95
$75.00$80.00Sep 18$2.80$2.80$2.201.27$77.80
$85.00$90.00Sep 18$1.95$1.95$3.050.64$86.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Sep 18$3.90$3.90$1.103.55$91.10
$95.00$90.00Aug 21$3.85$3.85$1.153.35$91.15
$90.00$85.00Aug 21$3.45$3.45$1.552.23$86.55
$90.00$85.00Sep 18$3.40$3.40$1.602.13$86.60
$85.00$80.00Aug 21$3.05$3.05$1.951.56$81.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.81, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.6291.3%63.1%
$95.00Aug 21Sep 18$0.6588.3%62.5%
$75.00Aug 21Sep 18$0.7591.8%63.7%
$80.00Aug 21Sep 18$0.9089.2%62.1%
$70.00Aug 21Sep 18$0.9592.5%64.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.6793.1%67.3%
$70.00Aug 21Sep 18$0.7592.5%64.9%
$90.00Aug 21Sep 18$0.8091.3%63.1%
$75.00Aug 21Sep 18$0.8591.8%63.7%
$85.00Aug 21Sep 18$0.8593.3%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 15.41% of stock, avg 19.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$6.45$5.95$12.40$67.60$92.4015.41%
$75.00Aug 21$9.40$3.80$13.20$61.80$88.2016.41%
$85.00Aug 21$4.55$9.00$13.55$71.45$98.5516.84%
$80.00Sep 18$7.35$6.90$14.25$65.75$94.2517.71%
$75.00Sep 18$10.15$4.65$14.80$60.20$89.8018.40%
$70.00Aug 21$12.70$2.15$14.85$55.15$84.8518.46%
$85.00Sep 18$5.50$9.85$15.35$69.65$100.3519.08%
$90.00Aug 21$2.93$12.45$15.38$74.62$105.3819.12%
$70.00Sep 18$13.65$2.90$16.55$53.45$86.5520.57%
$90.00Sep 18$3.55$13.25$16.80$73.20$106.8020.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 3.49% of stock, avg 8.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$65.00Aug 21$1.73$1.08$2.81$62.19$97.81
$95.00$70.00Aug 21$1.73$2.15$3.88$66.12$98.88
$90.00$65.00Aug 21$2.93$1.08$4.01$60.99$94.01
$95.00$65.00Sep 18$2.38$1.75$4.13$60.87$99.13
$90.00$70.00Aug 21$2.93$2.15$5.08$64.92$95.08
$95.00$70.00Sep 18$2.38$2.90$5.28$64.72$100.28
$90.00$65.00Sep 18$3.55$1.75$5.30$59.70$95.30
$95.00$75.00Aug 21$1.73$3.80$5.53$69.47$100.53
$85.00$65.00Aug 21$4.55$1.08$5.63$59.37$90.63
$90.00$70.00Sep 18$3.55$2.90$6.45$63.55$96.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.67, avg credit $3.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.25$0.755.67$80.75$94.25
75/8085/90Sep 18$4.20$0.805.25$75.80$89.20
80/8590/95Sep 18$4.12$0.884.68$80.88$94.12
65/7075/80Aug 21$4.02$0.984.10$65.98$79.02
65/7075/80Sep 18$3.95$1.053.76$66.05$78.95
75/8085/90Aug 21$3.77$1.233.07$76.23$88.77
70/7585/90Sep 18$3.70$1.302.85$71.30$88.70
70/7580/85Sep 18$3.60$1.402.57$71.40$83.60
70/7580/85Aug 21$3.55$1.452.45$71.45$83.55
75/8090/95Sep 18$3.42$1.582.16$76.58$93.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 16.86, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.28$4.7216.86
$70.00$75.00$80.00Aug 21$0.35$4.6513.29
$85.00$90.00$95.00Aug 21$0.42$4.5810.90
$70.00$75.00$80.00Sep 18$0.70$4.306.14
$85.00$90.00$95.00Sep 18$0.78$4.225.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.40$4.6011.50
$85.00$90.00$95.00Aug 21$0.40$4.6011.50
$80.00$85.00$90.00Sep 18$0.45$4.5510.11
$70.00$75.00$80.00Aug 21$0.50$4.509.00
$70.00$75.00$80.00Sep 18$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.01, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.53$4.47
$90.00$95.001:2Sep 18-$1.21$3.79
$85.00$90.001:2Aug 21-$1.31$3.69
$85.00$90.001:2Sep 18-$1.60$3.40
$80.00$85.001:2Aug 21-$2.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.01$4.99
$75.00$70.001:2Aug 21-$0.50$4.50
$70.00$65.001:2Sep 18-$0.60$4.40
$75.00$70.001:2Sep 18-$1.15$3.85
$80.00$75.001:2Aug 21-$1.65$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.84%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$4.700.455.7%5.84%11.50%--127
$85.00Aug 21$3.800.435.7%4.72%10.38%12113
$90.00Sep 18$3.000.3411.9%3.73%15.60%--77
$90.00Aug 21$2.250.3211.9%2.80%14.67%21241
$95.00Sep 18$1.900.2518.1%2.36%20.45%3117
$95.00Aug 21$1.200.2218.1%1.49%19.58%12176

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. 186 contracts (avg 635 vol/day, 148 traded recently)

LRN averages only 635 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 $35.00 01-21 call last traded $70.70 on 06/05 (now $47.00/$51.00) — try a limit near $49.00. Also watch the $55.00 09-18 call last traded $29.99 on 06/18 (now $24.50/$27.00) — try a limit near $25.75; the $60.00 01-15 call last traded $40.80 on 07/29 (now $23.00/$25.40) — try a limit near $24.20. Most tradeable put: the $115.00 12-18 put last traded $30.94 on 06/30 (now $35.40/$37.40) — try a limit near $35.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.80$7.10$6.45$6.10 07/31$6.25–$19.65$6.1011
$80.00Sep 18$6.70$8.00$7.35$9.90 07/30$7.30–$20.30$7.352
$80.00Dec 18$10.60$13.20$11.90$19.21 07/10$11.65–$24.30$11.902
$80.00Jan 15$11.20$14.00$12.60$11.60 07/31$12.10–$24.95$11.60444
$80.00Jan 21$20.00$24.50$22.25$37.75 06/03$22.25–$35.00$22.2514
$80.00Dec 15$26.50$31.00$28.75$43.30 06/10$28.25–$42.00$28.7517
$85.00Aug 21$3.80$5.30$4.55$4.74 07/31$4.05–$15.55$4.55113
$85.00Sep 18$4.70$6.30$5.50$4.80 07/31$5.10–$16.60$4.80127
$85.00Dec 18$8.50$11.00$9.75$11.00 07/30$9.65–$20.95$9.755
$85.00Jan 15$9.10$11.50$10.30$11.70 07/31$9.90–$21.90$10.30123
$85.00Dec 15$24.70$28.20$26.45$31.23 06/16$26.45–$40.00$26.456
$85.00Jan 21$18.00$22.50$20.25--$20.25–$20.25$18.001
$75.00Aug 21$8.50$10.30$9.40$8.90 07/31$8.85–$23.70$8.908
$75.00Sep 18$9.50$10.80$10.15$13.60 07/15$9.90–$24.50$10.1517
$75.00Dec 18$13.10$15.50$14.30$18.70 06/25$14.25–$27.85$14.302
$75.00Dec 15$28.50$33.00$30.75$38.55 07/27$30.25–$44.50$30.7527
$75.00Jan 15$13.70$16.40$15.05--$14.95–$15.05$13.7019
$75.00Jan 21$22.00$26.50$24.25--$24.25–$24.25$22.001
$90.00Aug 21$2.25$3.60$2.93$2.70 07/31$2.60–$12.25$2.70241
$90.00Sep 18$3.00$4.10$3.55$5.50 07/30$3.55–$13.25$3.5577
$90.00Dec 18$6.70$8.50$7.60$12.77 07/02$7.60–$18.35$7.602
$90.00Jan 15$7.30$9.90$8.60$17.15 07/28$8.15–$19.00$8.6058
$90.00Jan 21$16.00$20.50$18.25$20.90 06/18$18.25–$30.25$18.254
$90.00Dec 15$23.00$26.20$24.60$25.98 07/31$24.60–$37.75$24.6013
$70.00Aug 21$11.60$13.80$12.70$13.04 07/31$12.45–$28.35$12.7010
$70.00Sep 18$12.50$14.80$13.65$15.94 07/30$13.15–$28.75$13.657
$70.00Jan 15$16.40$19.40$17.90$19.55 06/18$17.55–$31.90$17.9015
$70.00Jan 21$24.50$29.00$26.75$30.50 06/18$26.75–$40.75$26.7527
$70.00Dec 15$30.50$35.00$32.75--$32.25–$32.75$30.501
$95.00Aug 21$1.20$2.25$1.73$3.07 07/30$1.70–$9.20$1.73176
$95.00Sep 18$1.90$2.85$2.38$9.70 07/29$2.38–$10.40$2.38117
$95.00Dec 18$5.30$7.60$6.45$7.50 07/31$6.35–$15.65$6.4520
$95.00Jan 15$5.80$7.30$6.55$8.60 07/30$6.55–$16.55$6.5566
$95.00Jan 21$14.50$19.00$16.75$21.10 07/16$16.65–$28.00$16.7577
$95.00Dec 15$21.50$24.60$23.05$30.52 07/27$23.05–$36.00$23.05199
$65.00Aug 21$15.40$17.60$16.50$28.10 07/13$16.50–$33.00$16.502
$65.00Sep 18$16.10$18.00$17.05$23.60 07/16$17.05–$33.55$17.053
$65.00Mar 19$21.30$24.80$23.05$26.47 07/30$22.80–$37.65$23.05--
$65.00Jan 15$19.40$22.10$20.75--$20.70–$20.75$19.4019
$65.00Jan 21$27.00$31.50$29.25--$29.05–$29.25$27.002
$65.00Dec 18$19.00$21.50$20.25--$20.25–$20.25—$19.001
$100.00Aug 21$0.90$1.30$1.10$1.40 07/31$1.10–$6.60$1.10333
$100.00Sep 18$1.15$2.00$1.58$2.00 07/31$1.58–$7.95$1.58632
$100.00Dec 18$4.10$5.50$4.80$13.00 07/29$4.80–$13.30$4.8021
$100.00Jan 15$4.50$6.40$5.45$5.50 07/31$5.25–$13.95$5.451.5K
$100.00Jan 21$14.00$16.90$15.45$16.70 07/31$15.45–$26.85$15.4517
$100.00Dec 15$20.00$24.50$22.25$26.40 07/24$22.25–$34.00$22.2521
$60.00Aug 21$19.50$21.90$20.70$27.01 07/16$20.70–$37.85$20.702
$60.00Sep 18$20.20$23.10$21.65$31.37 06/26$21.30–$38.10$21.6510
$60.00Jan 15$23.00$25.40$24.20$40.80 07/29$24.20–$40.25$24.2016
$60.00Dec 18$21.70$26.00$23.85--$23.85–$24.25$21.704
$60.00Jan 21$30.00$34.50$32.25--$31.75–$32.25$30.002
$105.00Aug 21$0.45$0.95$0.70$1.38 07/30$0.65–$4.85$0.70140
$105.00Sep 18$0.80$1.40$1.10$1.36 07/31$1.10–$6.00$1.10103
$105.00Dec 18$3.20$4.40$3.80$9.72 07/28$3.80–$11.25$3.808
$105.00Jan 15$3.60$4.80$4.20$7.15 07/16$4.20–$12.15$4.2013
$105.00Mar 19$5.60$7.50$6.55$13.40 07/28$6.55–$15.10$6.55300
$105.00Jan 21$12.70$15.00$13.85$18.26 07/16$13.50–$24.00$13.8510
$105.00Dec 15$18.50$23.00$20.75$23.64 07/30$20.75–$32.50$20.7573
$55.00Sep 18$24.50$27.00$25.75$29.99 06/18$25.75–$42.90$25.754
$55.00Jan 15$27.00$29.20$28.10--$28.10–$28.60$27.002
$110.00Aug 21$0.25$0.65$0.45$0.75 07/31$0.45–$3.23$0.4566
$110.00Sep 18$0.50$1.15$0.83$2.04 07/17$0.83–$4.50$0.83190
$110.00Dec 18$2.60$3.80$3.20$5.50 07/16$3.20–$9.55$3.2019
$110.00Jan 15$2.40$4.50$3.45$9.00 07/28$3.40–$10.20$3.45105
$110.00Dec 15$17.00$21.50$19.25$30.53 07/29$19.25–$30.75$19.253
$50.00Sep 18$28.50$33.00$30.75--$30.75–$30.90$28.501
$50.00Jan 21$36.30$40.50$38.40--$37.75–$38.40$36.3062
$115.00Aug 21$0.05$0.40$0.23$0.65 07/31$0.23–$2.45$0.23162
$115.00Sep 18$0.35$1.15$0.75$1.95 07/27$0.75–$3.05$0.7588
$115.00Dec 18$2.05$3.00$2.53$7.55 07/29$2.53–$7.95$2.536
$115.00Jan 15$2.65$3.60$3.13$5.85 06/26$2.83–$8.70$3.1343
$115.00Jan 21$9.00$14.00$11.50$25.40 06/04$11.30–$20.50$11.501
$115.00Dec 15$16.00$20.50$18.25$34.70 06/05$18.25–$29.00$18.2553
$45.00Dec 15$43.00$47.50$45.25$48.80 06/22$44.95–$61.25$45.2532
$45.00Jan 15$34.60$39.00$36.80--$36.80–$36.85$34.601
$120.00Aug 21$0.10$0.50$0.30$0.30 07/31$0.30–$1.70$0.30367
$120.00Sep 18$0.05$0.95$0.50$0.75 07/30$0.50–$2.50$0.50747
$120.00Dec 18$1.65$2.45$2.05$4.70 06/26$2.05–$6.75$2.052
$120.00Jan 15$1.60$5.00$3.30$6.80 07/29$2.42–$7.40$3.3079
$120.00Mar 19$1.80$6.40$4.10$8.81 07/28$4.10–$10.20$4.101
$120.00Dec 15$15.40$18.00$16.70$21.50 07/16$16.70–$27.50$16.70172
$40.00Jan 21$43.00$47.50$45.25$49.50 06/16$44.75–$61.75$45.251
$125.00Aug 21$0.00$0.30$0.15$0.80 07/28$0.15–$1.08$0.1521
$125.00Sep 18$0.05$1.10$0.58$0.55 07/21$0.43–$1.70$0.55114
$125.00Dec 18$1.25$2.15$1.70$2.36 07/22$1.70–$5.35$1.703
$125.00Jan 15$1.20$2.85$2.03$3.80 07/07$2.03–$6.25$2.033
$125.00Dec 15$14.30$17.00$15.65$29.58 06/08$15.65–$26.00$15.65--
$35.00Jan 21$47.00$51.00$49.00$70.70 06/05$49.00–$65.75$49.003
$35.00Jan 15$43.80$48.50$46.15--$45.85–$46.15$43.806
$130.00Sep 18$0.00$1.10$0.55$0.40 07/31$0.23–$1.48$0.4039
$130.00Jan 15$0.90$2.20$1.55$3.90 07/01$1.55–$5.25$1.551.0K
$130.00Jan 21$6.50$11.00$8.75$20.00 06/12$8.75–$16.65$8.7510
$130.00Dec 18$1.10$1.70$1.40--$1.40–$1.63$1.104
$130.00Aug 21$0.00$0.35$0.18--$0.18–$0.18—--1
$135.00Sep 18$0.00$1.05$0.53$2.10 06/11$0.50–$0.93$0.539
$135.00Jan 15$0.65$5.00$2.83$2.80 07/14$1.40–$4.30$2.8017
$135.00Jan 21$5.50$10.50$8.00$10.81 06/30$8.00–$16.00$8.00806
$135.00Dec 15$12.00$16.50$14.25--$14.25–$14.90$12.002
$140.00Sep 18$0.00$1.05$0.53$0.47 06/23$0.33–$0.75$0.4715
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.30$6.60$5.95$5.90 07/31$1.78–$6.05$5.90451
$80.00Sep 18$6.10$7.70$6.90$2.85 07/28$2.50–$6.90$6.10107
$80.00Dec 18$9.20$11.30$10.25$6.95 07/27$5.20–$10.65$9.205
$80.00Jan 15$9.70$11.70$10.70$7.40 06/09$5.60–$10.70$9.708
$80.00Jan 21$15.50$20.00$17.75--$17.55–$17.75$15.501
$80.00Dec 15$20.60$24.00$22.30--$21.95–$22.30$20.607
$85.00Aug 21$8.10$9.90$9.00$8.80 07/31$2.93–$9.05$8.80245
$85.00Sep 18$9.00$10.70$9.85$7.40 07/30$3.70–$9.85$9.0088
$85.00Dec 18$11.90$14.20$13.05$12.25 07/31$6.90–$13.50$12.2521
$85.00Jan 15$12.60$14.60$13.60$8.40 07/28$7.70–$13.60$12.60538
$85.00Dec 15$23.00$27.00$25.00$25.48 06/22$20.00–$25.00$25.002
$85.00Jan 21$18.00$23.00$20.50--$20.50–$21.25$18.0010
$75.00Aug 21$3.20$4.40$3.80$3.85 07/31$1.23–$3.80$3.80643
$75.00Sep 18$3.90$5.40$4.65$4.13 07/31$1.48–$4.65$4.1343
$75.00Dec 18$6.80$8.80$7.80$6.74 07/23$4.25–$8.20$6.8018
$75.00Jan 15$5.90$10.30$8.10$6.90 07/24$4.20–$8.55$6.9056
$75.00Dec 15$16.50$21.50$19.00--$19.00–$19.15$16.504
$90.00Aug 21$11.40$13.50$12.45$9.10 07/17$4.40–$12.65$11.4018
$90.00Sep 18$12.30$14.20$13.25$10.00 07/30$5.30–$13.25$12.3057
$90.00Dec 18$15.00$17.40$16.20$15.25 07/31$9.25–$16.65$15.2523
$90.00Jan 15$15.40$17.90$16.65$16.10 07/23$9.75–$16.70$16.107
$90.00Mar 19$16.30$21.00$18.65$16.40 07/20$11.50–$18.75$16.401
$90.00Jan 21$21.00$26.00$23.50$24.00 07/31$17.75–$23.55$23.50205
$90.00Dec 15$26.70$29.80$28.25$24.90 06/09$22.50–$28.25$26.704
$70.00Aug 21$1.80$2.50$2.15$2.35 07/31$0.85–$2.33$2.151.5K
$70.00Sep 18$2.40$3.40$2.90$2.63 07/31$1.10–$3.00$2.6329
$70.00Dec 18$5.00$6.70$5.85$4.68 07/30$3.03–$5.85$5.0012
$70.00Jan 15$3.90$8.00$5.95$3.60 07/30$3.28–$6.50$3.909
$70.00Mar 19$5.70$10.50$8.10$5.37 07/28$4.50–$8.20$5.701
$70.00Dec 15$14.00$19.00$16.50$17.34 06/16$13.00–$16.60$16.506
$70.00Jan 21$10.00$15.00$12.50--$12.50–$13.05$10.0017
$95.00Aug 21$15.00$17.60$16.30$6.60 07/29$6.35–$16.55$15.0016
$95.00Sep 18$16.00$18.30$17.15$10.30 07/27$7.40–$17.25$16.0028
$95.00Dec 18$18.40$21.00$19.70$12.84 07/28$11.30–$20.20$18.4013
$95.00Jan 15$19.10$21.40$20.25$14.00 07/08$12.10–$20.55$19.1021
$95.00Jan 21$24.50$29.00$26.75$23.35 07/02$21.00–$27.35$24.506
$95.00Dec 15$29.90$33.00$31.45$30.84 07/31$25.25–$31.45$30.84180
$65.00Aug 21$0.90$1.25$1.08$1.50 07/31$0.50–$1.30$1.0868
$65.00Sep 18$1.20$2.30$1.75$1.85 07/31$0.68–$1.83$1.7528
$65.00Dec 18$2.00$6.00$4.00$2.87 07/01$1.98–$4.25$2.8729
$65.00Jan 15$3.60$5.40$4.50$3.60 07/30$2.23–$4.75$3.6029
$65.00Dec 15$11.50$16.50$14.00$13.44 07/30$11.00–$14.10$13.4469
$100.00Aug 21$19.70$22.10$20.90$15.50 07/14$9.05–$20.90$19.702
$100.00Sep 18$20.30$22.60$21.45$17.50 07/30$9.95–$21.45$20.3076
$100.00Jan 15$22.80$25.30$24.05$16.88 06/15$14.80–$24.30$22.8019
$100.00Mar 19$24.30$27.10$25.70$22.90 07/30$16.55–$25.70$24.301
$100.00Dec 15$32.00$36.50$34.25$29.27 07/28$28.00–$34.25$32.0093
$100.00Dec 18$22.20$24.90$23.55--$23.55–$23.75$22.201
$60.00Aug 21$0.30$0.65$0.48$0.75 07/31$0.25–$0.88$0.481.5K
$60.00Sep 18$0.55$1.25$0.90$0.85 07/30$0.53–$1.23$0.8512
$60.00Dec 18$0.50$4.90$2.70$3.30 06/15$1.35–$3.08$2.706
$60.00Jan 15$2.55$4.00$3.28$2.80 07/31$1.58–$3.28$2.804
$105.00Dec 18$26.70$29.00$27.85$22.50 07/30$16.70–$27.90$26.702
$105.00Mar 19$27.90$30.20$29.05$30.30 07/31$20.05–$29.80$29.05300
$105.00Dec 15$35.00$40.00$37.50$33.80 07/07$30.75–$37.60$35.005
$105.00Sep 18$24.80$27.20$26.00--$25.50–$26.00$24.8025
$55.00Sep 18$0.30$0.85$0.57$0.60 07/22$0.30–$0.70$0.5733
$55.00Dec 18$0.10$4.90$2.50$1.90 06/24$0.95–$2.50$1.902
$55.00Jan 15$1.70$2.65$2.17$1.70 07/30$1.08–$2.17$1.7011
$110.00Dec 18$31.00$33.40$32.20$27.00 07/30$20.55–$32.20$31.001
$110.00Sep 18$29.30$31.90$30.60--$30.05–$30.60$29.3011
$110.00Jan 15$29.50$33.80$31.65--$31.65–$31.70$29.501
$110.00Dec 15$39.00$43.50$41.25--$41.25–$41.25$39.0016
$50.00Aug 21$0.05$0.15$0.10$0.10 07/30$0.08–$0.55$0.1012
$50.00Sep 18$0.00$0.55$0.28$0.53 06/16$0.18–$0.63$0.289
$50.00Dec 18$0.85$1.95$1.40--$1.25–$1.40$0.854
$50.00Jan 15$0.70$2.20$1.45--$1.45–$1.45$0.704
$50.00Dec 15$5.50$10.00$7.75--$7.75–$7.90$5.501
$115.00Dec 18$35.40$37.40$36.40$30.94 06/30$23.85–$36.55$35.402
$115.00Jan 15$34.00$38.50$36.25$30.50 07/30$24.45–$36.75$34.004
$115.00Dec 15$44.00$47.00$45.50$37.45 06/05$37.25–$45.50$44.0063
$45.00Sep 18$0.00$1.10$0.55$0.25 06/18$0.10–$0.55$0.251
$45.00Dec 15$3.50$8.50$6.00$6.00 07/31$4.50–$6.40$6.0039
$120.00Jan 15$38.50$43.40$40.95$33.50 07/30$27.75–$41.30$38.507
$120.00Sep 18$37.50$42.40$39.95--$39.95–$40.15$37.501.0K
$120.00Dec 15$46.00$50.50$48.25--$48.25–$48.75$46.002
$40.00Sep 18$0.00$1.00$0.50$0.38 06/16$0.45–$0.50$0.3820
$40.00Jan 15$0.05$1.50$0.78--$0.73–$0.78$0.0521
$125.00Dec 15$50.00$54.50$52.25$44.20 06/04$44.00–$52.50$50.001
$35.00Sep 18$0.00$2.15$1.08--$0.45–$1.08--2
$35.00Jan 15$0.00$1.30$0.65--$0.50–$0.65--5
$35.00Jan 21$0.00$5.00$2.50--$1.90–$2.50--20
$130.00Dec 18$49.20$51.90$50.55--$50.55–$50.70$49.201
$135.00Aug 21$52.50$57.00$54.75$45.50 07/30$51.85–$55.15$52.505
$135.00Jan 21$55.50$60.50$58.00--$58.00–$58.30$55.501
$140.00Sep 18$57.50$62.00$59.75$50.50 07/30$43.00–$60.20$57.501

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 589
Total Puts 677
Put/Call Ratio 1.15
Net Difference -88

Prior's Put/Call Breakdown

Total Calls 308
Total Puts 3,054
Put/Call Ratio 9.92
Net Difference -2,746

Prior 7-Day Put/Call Summary

Total Calls 2,058
Total Puts 5,076
Average Put/Call Ratio 1.81
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