Tour v492
LRN
STRIDE INC
$82.58 +2.65%
$80.93 (-2.00%)🌙
as of 08/05 06:57 PM
(8/4 18:07) ◀
|
Wednesday, August 5, 2026 (6:57pm)
January 2026
|
▶ (8/6 18:54)
◀ 8/5 18:57 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,016
Calls: 1,514 (75%)
Puts: 502 (25%)
Prior (08/04) 1,266
Calls: 589 (47%)
Puts: 677 (53%)
Current vs Prior +59.24%
Calls: +157.05% (Calls)
Puts: -25.85% (Puts)
Prior 7-Day Total 7,701
Calls: 2,020 (26%)
Puts: 5,681 (74%)
Prior 7-Day Average 1,100
Calls: 288 (26%)
Puts: 811 (74%)
Current vs Prior 7-Day Avg +83.25%
Calls: +424.65%
Puts: -38.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $582.3K
Calls: $406.2K (70%)
Puts: $176.1K (30%)
Prior (08/04) $335.4K
Calls: $144.4K (43%)
Puts: $191.0K (57%)
Current vs Prior +73.61%
Calls: +181.27%
Puts: -7.79%
Prior 7-Day Total $3.59M
Calls: $1.01M (28%)
Puts: $2.58M (72%)
Prior 7-Day Average $512.4K
Calls: $144.2K (28%)
Puts: $368.2K (72%)
Current vs Prior 7-Day Avg +13.64%
Calls: +181.67%
Puts: -52.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.33
Prior (08/04) 1.15
Current vs Prior -71.15%
Prior 7-Day Average 1.96
Current vs Prior 7-Day Avg -83.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 6,040
Calls: 2,680 (44%)
Puts: 3,360 (56%)
Prior (08/04) 17,669
Calls: 9,638 (55%)
Puts: 8,031 (45%)
Current vs Prior -65.82%
Prior 7-Day Total 47,566
Calls: 31,517 (66%)
Puts: 16,049 (34%)
Prior 7-Day Average 6,795
Calls: 4,502 (66%)
Puts: 2,292 (34%)
Current vs Prior 7-Day Avg -11.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.63% | 11.69%
Prior 15.41% | 17.71%
Current vs Prior -50.50% | -34.03%
Prior 7-Day Avg 15.79% | 18.14%
Current vs 7-Day Avg -51.69% | -35.58%
Prior 7-Day Eod 15.41% | 17.71%
Current vs 7-Day Eod -50.50% | -34.03%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.87% | 16.68%
Calls: 16.51% | 19.85%
Puts: 9.23% | 13.51%
Prior 12.87% | 16.68%
Calls: 16.51% | 19.85%
Puts: 9.23% | 13.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.93% | 12.42%
Calls: 12.61% | 13.81%
Puts: 9.26% | 11.03%
Current vs 7-Day Avg +17.72% | +34.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($406.2K). Elevated premium activity with dollar volume up 74% vs prior. Above-average activity with volume up 59% vs prior. Volume explosion - 83% above 7-day average (2,016 vs avg 1,100).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 10 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2111.5013.70$12.6017.5%240.9414
$75.00Aug 217.109.10$8.1024.7%20.8910
$70.00Sep 1812.4014.60$13.5016.3%70.899
$75.00Sep 188.6010.10$9.3516.0%20.77--
$80.00Aug 213.304.90$4.1039.0%20.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2120.9024.20$22.5514.6%100.93--
$105.00Sep 1821.1023.80$22.4512.0%10.92--
$90.00Aug 217.209.30$8.2525.5%10.8018
$85.00Aug 213.805.00$4.4027.3%240.62--
$85.00Sep 185.106.40$5.7522.6%20.5488

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.6K, top 763)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.452.35$1.9047.4%7630.38122
$100.00Aug 210.000.35$0.18194.4%2060.05606
$85.00Sep 183.404.40$3.9025.6%960.46127
$70.00Aug 2111.5013.70$12.6017.5%240.9414
$90.00Aug 210.751.05$0.9033.3%210.20256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.050.75$0.40175.0%2080.12676
$80.00Aug 211.452.20$1.8341.0%530.35469
$70.00Sep 180.401.00$0.7085.7%440.11157
$60.00Aug 210.050.30$0.18138.9%300.03--
$85.00Aug 213.805.00$4.4027.3%240.62--

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 26.0%, max 64.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1873.7%44.9%64.1%13140
$95.00Aug 21Sep 1851.2%41.2%24.4%8176
$70.00Aug 21Sep 1851.1%42.3%21.0%3123
$100.00Aug 21Sep 1853.9%45.0%19.7%2261.2K
$85.00Aug 21Sep 1843.6%42.6%2.4%859249
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1873.7%44.9%64.1%11--
$60.00Aug 21Sep 1884.2%57.9%45.5%3112
$70.00Aug 21Sep 1851.1%42.3%21.0%601.7K
$65.00Aug 21Sep 1856.9%49.4%15.1%27227
$80.00Aug 21Sep 1842.2%39.5%6.7%56578

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 40.67, avg 11.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.22$4.78$0.2221.73$95.22
$95.00$100.00Sep 18$0.36$4.64$0.3612.89$95.36
$100.00$105.00Sep 18$0.37$4.63$0.3712.51$100.37
$90.00$95.00Aug 21$0.50$4.50$0.509.00$90.50
$85.00$90.00Aug 21$1.00$4.00$1.004.00$86.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Sep 18$0.12$4.88$0.1240.67$64.88
$70.00$65.00Aug 21$0.15$4.85$0.1532.33$69.85
$75.00$70.00Aug 21$0.17$4.83$0.1728.41$74.83
$70.00$65.00Sep 18$0.25$4.75$0.2519.00$69.75
$75.00$70.00Sep 18$1.05$3.95$1.053.76$73.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 20.43, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.50$4.50$0.509.00$74.50
$70.00$75.00Sep 18$4.15$4.15$0.854.88$74.15
$75.00$80.00Aug 21$4.00$4.00$1.004.00$79.00
$75.00$85.00Sep 18$5.45$5.45$4.551.20$80.45
$80.00$85.00Aug 21$2.20$2.20$2.800.79$82.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$90.00Aug 21$14.30$14.30$0.7020.43$90.70
$105.00$85.00Sep 18$16.70$16.70$3.305.06$88.30
$90.00$85.00Aug 21$3.85$3.85$1.153.35$86.15
$85.00$80.00Aug 21$2.57$2.57$2.431.06$82.43
$85.00$80.00Sep 18$2.55$2.55$2.451.04$82.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.88, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.0573.7%44.9%
$100.00Aug 21Sep 18$0.5953.9%45.0%
$95.00Aug 21Sep 18$0.7351.2%41.2%
$70.00Aug 21Sep 18$0.9051.1%42.3%
$75.00Aug 21Sep 18$1.2539.1%42.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.1584.2%57.9%
$65.00Aug 21Sep 18$0.3756.9%49.4%
$70.00Aug 21Sep 18$0.4751.1%42.3%
$75.00Aug 21Sep 18$1.3539.1%42.6%
$85.00Aug 21Sep 18$1.3543.6%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.18% of stock, avg 14.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$4.10$1.83$5.93$74.07$85.937.18%
$85.00Aug 21$1.90$4.40$6.30$78.70$91.307.63%
$75.00Aug 21$8.10$0.40$8.50$66.50$83.5010.29%
$90.00Aug 21$0.90$8.25$9.15$80.85$99.1511.08%
$85.00Sep 18$3.90$5.75$9.65$75.35$94.6511.69%
$75.00Sep 18$9.35$1.75$11.10$63.90$86.1013.44%
$70.00Aug 21$12.60$0.23$12.83$57.17$82.8315.54%
$70.00Sep 18$13.50$0.70$14.20$55.80$84.2017.20%
$105.00Sep 18$0.40$22.45$22.85$82.15$127.8527.67%
$105.00Aug 21$0.35$22.55$22.90$82.10$127.9027.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.70% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$70.00Aug 21$0.35$0.23$0.58$69.42$105.58
$95.00$70.00Aug 21$0.40$0.23$0.63$69.37$95.63
$105.00$75.00Aug 21$0.35$0.40$0.75$74.25$105.75
$95.00$75.00Aug 21$0.40$0.40$0.80$74.20$95.80
$105.00$65.00Sep 18$0.40$0.45$0.85$64.15$105.85
$105.00$70.00Sep 18$0.40$0.70$1.10$68.90$106.10
$90.00$70.00Aug 21$0.90$0.23$1.13$68.87$91.13
$100.00$65.00Sep 18$0.77$0.45$1.22$63.78$101.22
$90.00$75.00Aug 21$0.90$0.40$1.30$73.70$91.30
$100.00$70.00Sep 18$0.77$0.70$1.47$68.53$101.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 5.85, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Sep 18$4.27$0.735.85$60.73$74.27
65/7075/80Aug 21$4.15$0.854.88$65.85$79.15
85/9095/100Aug 21$4.07$0.934.38$85.93$99.07
80/8590/95Aug 21$3.07$1.931.59$81.93$93.07
80/85100/105Sep 18$2.92$2.081.40$82.08$102.92
80/8595/100Sep 18$2.91$2.091.39$82.09$97.91
65/7075/85Sep 18$5.70$4.301.33$64.30$80.70
80/8595/100Aug 21$2.79$2.211.26$82.21$97.79
60/6575/85Sep 18$5.57$4.431.26$59.43$80.57
75/8085/90Aug 21$2.43$2.570.95$77.57$87.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.28$4.7216.86
$95.00$100.00$105.00Aug 21$0.39$4.6111.82
$70.00$75.00$80.00Aug 21$0.50$4.509.00
$85.00$90.00$95.00Aug 21$0.50$4.509.00
$80.00$85.00$90.00Aug 21$1.20$3.803.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.13$4.8737.46
$60.00$65.00$70.00Aug 21$0.25$4.7519.00
$70.00$75.00$80.00Sep 18$0.40$4.6011.50
$65.00$70.00$75.00Sep 18$0.80$4.205.25
$75.00$80.00$85.00Sep 18$1.10$3.903.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.03, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$0.03$4.97
$75.00$80.001:2Aug 21-$0.10$4.90
$95.00$100.001:2Sep 18-$0.41$4.59
$100.00$105.001:2Aug 21-$0.52$4.48
$70.00$75.001:2Aug 21-$3.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.06$4.94
$70.00$65.001:2Sep 18-$0.20$4.80
$65.00$60.001:2Sep 18-$0.21$4.79
$65.00$60.001:2Aug 21-$0.28$4.72
$80.00$75.001:2Sep 18-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.12%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$3.400.462.9%4.12%7.05%96127
$85.00Aug 21$1.450.382.9%1.76%4.69%763122
$95.00Sep 18$0.800.1915.0%0.97%16.01%1--
$90.00Aug 21$0.750.209.0%0.91%9.89%21256
$100.00Sep 18$0.600.1321.1%0.73%21.82%20632
$105.00Sep 18$0.200.0727.1%0.24%27.39%11--
$95.00Aug 21$0.150.1015.0%0.18%15.22%7176

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 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 $90.00 12-15 call last traded $25.98 on 07/31 (now $25.00/$28.50) — try a limit near $25.98. Also watch the $70.00 09-18 call last traded $15.94 on 07/30 (now $12.40/$14.60) — try a limit near $13.50; the $70.00 08-21 call last traded $13.04 on 07/31 (now $11.50/$13.70) — try a limit near $12.60. Most tradeable put: the $70.00 03-19 put last traded $5.37 on 07/28 (now $5.70/$7.00) — try a limit near $5.70.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.45$2.35$1.90$4.74 07/31$1.90–$15.55$1.90122
$85.00Sep 18$3.40$4.40$3.90$4.80 07/31$3.90–$16.60$3.90127
$85.00Dec 18$8.00$10.30$9.15$11.00 07/30$9.15–$20.95$9.15--
$85.00Jan 15$8.70$11.10$9.90$11.70 07/31$9.90–$21.90$9.90--
$85.00Dec 15$27.50$30.50$29.00$31.23 06/16$26.45–$40.00$29.00--
$80.00Aug 21$3.30$4.90$4.10$6.10 07/31$4.10–$19.65$4.10--
$80.00Sep 18$5.40$6.70$6.05$9.90 07/30$6.05–$20.30$6.05--
$80.00Dec 18$10.70$12.60$11.65$19.21 07/10$11.65–$24.30$11.65--
$80.00Jan 15$11.00$13.30$12.15$11.60 07/31$12.10–$24.95$11.60--
$80.00Jan 21$21.50$25.50$23.50$37.75 06/03$22.25–$35.00$23.50--
$80.00Dec 15$28.50$32.50$30.50$43.30 06/10$28.25–$42.00$30.50--
$90.00Aug 21$0.75$1.05$0.90$2.70 07/31$0.90–$12.25$0.90256
$90.00Sep 18$1.35$2.35$1.85$5.50 07/30$1.85–$13.25$1.85--
$90.00Dec 18$6.10$8.10$7.10$12.77 07/02$7.10–$18.35$7.10--
$90.00Jan 15$6.80$9.10$7.95$17.15 07/28$7.95–$19.00$7.95--
$90.00Jan 21$17.50$21.50$19.50$20.90 06/18$18.25–$30.25$19.50--
$90.00Dec 15$25.00$28.50$26.75$25.98 07/31$24.60–$37.75$25.9813
$75.00Aug 21$7.10$9.10$8.10$8.90 07/31$8.10–$23.70$8.1010
$75.00Sep 18$8.60$10.10$9.35$13.60 07/15$9.35–$24.50$9.35--
$75.00Dec 18$13.40$15.50$14.45$18.70 06/25$14.25–$27.85$14.45--
$75.00Dec 15$30.50$34.50$32.50$38.55 07/27$30.25–$44.50$32.50--
$95.00Aug 21$0.15$0.65$0.40$3.07 07/30$0.40–$9.20$0.40176
$95.00Sep 18$0.80$1.45$1.13$9.70 07/29$1.13–$10.40$1.13--
$95.00Dec 18$5.30$6.50$5.90$7.50 07/31$5.90–$15.65$5.90--
$95.00Jan 15$5.20$7.30$6.25$8.60 07/30$6.25–$16.55$6.25--
$95.00Jan 21$16.50$19.60$18.05$21.10 07/16$16.65–$28.00$18.05--
$95.00Dec 15$23.00$27.00$25.00$30.52 07/27$23.05–$36.00$25.00--
$70.00Aug 21$11.50$13.70$12.60$13.04 07/31$12.45–$28.35$12.6014
$70.00Sep 18$12.40$14.60$13.50$15.94 07/30$13.15–$28.75$13.509
$70.00Jan 15$16.50$19.70$18.10$19.55 06/18$17.55–$31.90$18.10--
$70.00Jan 21$26.50$30.50$28.50$30.50 06/18$26.75–$40.75$28.50--
$100.00Aug 21$0.00$0.35$0.18$1.40 07/31$0.18–$6.60$0.18606
$100.00Sep 18$0.60$0.95$0.77$2.00 07/31$0.77–$7.95$0.77632
$100.00Dec 18$4.00$5.20$4.60$13.00 07/29$4.60–$13.30$4.6021
$100.00Jan 15$4.50$5.90$5.20$5.50 07/31$5.20–$13.95$5.20--
$100.00Jan 21$14.80$18.20$16.50$16.70 07/31$15.45–$26.85$16.5021
$100.00Dec 15$21.50$26.00$23.75$26.40 07/24$22.25–$34.00$23.75--
$65.00Aug 21$16.40$18.60$17.50$28.10 07/13$16.50–$33.00$17.50--
$65.00Sep 18$16.90$19.80$18.35$23.60 07/16$17.05–$33.55$18.35--
$65.00Mar 19$23.00$25.60$24.30$26.47 07/30$22.80–$37.65$24.30--
$105.00Aug 21$0.05$0.65$0.35$1.38 07/30$0.35–$4.85$0.35140
$105.00Sep 18$0.20$0.60$0.40$1.36 07/31$0.40–$6.00$0.40--
$105.00Dec 18$2.40$4.20$3.30$9.72 07/28$3.30–$11.25$3.30--
$105.00Jan 15$2.95$4.90$3.93$7.15 07/16$3.93–$12.15$3.93--
$105.00Mar 19$5.90$7.60$6.75$13.40 07/28$6.55–$15.10$6.75--
$105.00Jan 21$13.60$16.60$15.10$18.26 07/16$13.50–$24.00$15.10--
$105.00Dec 15$20.00$24.50$22.25$23.64 07/30$20.75–$32.50$22.25--
$60.00Aug 21$21.40$24.20$22.80$27.01 07/16$20.70–$37.85$22.80--
$60.00Sep 18$21.60$24.00$22.80$31.37 06/26$21.30–$38.10$22.80--
$60.00Jan 15$23.90$27.30$25.60$40.80 07/29$24.20–$40.25$25.60--
$110.00Aug 21$0.00$0.35$0.18$0.75 07/31$0.18–$3.23$0.18--
$110.00Sep 18$0.10$0.95$0.53$2.04 07/17$0.53–$4.50$0.53--
$110.00Dec 18$1.90$3.40$2.65$5.50 07/16$2.65–$9.55$2.65--
$110.00Jan 15$2.25$4.00$3.13$9.00 07/28$3.13–$10.20$3.13--
$110.00Dec 15$19.00$23.50$21.25$30.53 07/29$19.25–$30.75$21.25--
$55.00Sep 18$26.20$29.50$27.85$29.99 06/18$25.75–$42.90$27.85--
$115.00Aug 21$0.00$0.35$0.18$0.65 07/31$0.18–$2.45$0.18162
$115.00Sep 18$0.00$0.80$0.40$1.95 07/27$0.40–$3.05$0.40--
$115.00Dec 18$1.60$2.70$2.15$7.55 07/29$2.15–$7.95$2.15--
$115.00Jan 15$2.25$3.30$2.78$5.85 06/26$2.78–$8.70$2.78--
$115.00Jan 21$10.00$15.00$12.50$25.40 06/04$11.30–$20.50$12.50--
$115.00Dec 15$17.50$22.00$19.75$34.70 06/05$18.25–$29.00$19.75--
$120.00Aug 21$0.05$0.15$0.10$0.30 07/31$0.10–$1.70$0.10367
$120.00Sep 18$0.00$0.90$0.45$0.75 07/30$0.45–$2.50$0.45--
$120.00Dec 18$1.40$2.20$1.80$4.70 06/26$1.80–$6.75$1.80--
$120.00Jan 15$1.65$2.70$2.17$6.80 07/29$2.17–$7.40$2.17--
$120.00Mar 19$2.85$4.90$3.88$8.81 07/28$3.88–$10.20$3.88--
$120.00Dec 15$17.00$20.00$18.50$21.50 07/16$16.70–$27.50$18.50--
$45.00Dec 15$45.00$49.50$47.25$48.80 06/22$44.95–$61.25$47.25--
$125.00Aug 21$0.00$0.25$0.13$0.80 07/28$0.13–$1.08$0.13--
$125.00Sep 18$0.00$0.85$0.43$0.55 07/21$0.43–$1.70$0.43--
$125.00Dec 18$1.25$1.85$1.55$2.36 07/22$1.55–$5.35$1.554
$125.00Jan 15$1.15$2.25$1.70$3.80 07/07$1.70–$6.25$1.70--
$125.00Dec 15$15.50$20.00$17.75$29.58 06/08$15.65–$26.00$17.75--
$40.00Jan 21$45.00$49.50$47.25$49.50 06/16$44.75–$61.75$47.25--
$130.00Sep 18$0.00$0.85$0.43$0.40 07/31$0.23–$1.48$0.40--
$130.00Jan 15$0.65$1.95$1.30$3.90 07/01$1.30–$5.25$1.30--
$130.00Jan 21$7.50$12.00$9.75$20.00 06/12$8.75–$16.65$9.75--
$35.00Jan 21$49.00$53.00$51.00$70.70 06/05$49.00–$65.75$51.00--
$135.00Sep 18$0.00$0.15$0.08$2.10 06/11$0.08–$0.93$0.08--
$135.00Jan 15$0.70$1.70$1.20$2.80 07/14$1.20–$4.30$1.20--
$135.00Jan 21$6.50$11.40$8.95$10.81 06/30$8.00–$16.00$8.95--
$140.00Sep 18$0.00$0.80$0.40$0.47 06/23$0.33–$0.75$0.40--
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.80$5.00$4.40$8.80 07/31$2.93–$9.05$4.40--
$85.00Sep 18$5.10$6.40$5.75$7.40 07/30$3.70–$9.85$5.7588
$85.00Dec 18$9.90$11.40$10.65$12.25 07/31$6.90–$13.50$10.65--
$85.00Jan 15$9.90$12.00$10.95$8.40 07/28$7.70–$13.60$9.90--
$85.00Dec 15$22.00$27.00$24.50$25.48 06/22$20.00–$25.00$24.50--
$80.00Aug 21$1.45$2.20$1.83$5.90 07/31$1.78–$6.05$1.83469
$80.00Sep 18$2.70$3.70$3.20$2.85 07/28$2.50–$6.90$2.85109
$80.00Dec 18$7.40$8.70$8.05$6.95 07/27$5.20–$10.65$7.40--
$80.00Jan 15$7.60$9.30$8.45$7.40 06/09$5.60–$10.70$7.60--
$80.00Dec 15$19.40$23.00$21.20--$21.20–$22.30$19.407
$90.00Aug 21$7.20$9.30$8.25$9.10 07/17$4.40–$12.65$8.2518
$90.00Sep 18$8.50$10.20$9.35$10.00 07/30$5.30–$13.25$9.35--
$90.00Dec 18$12.40$14.60$13.50$15.25 07/31$9.25–$16.65$13.50--
$90.00Jan 15$13.20$15.10$14.15$16.10 07/23$9.75–$16.70$14.15--
$90.00Mar 19$15.30$17.30$16.30$16.40 07/20$11.50–$18.75$16.30--
$90.00Jan 21$20.60$25.00$22.80$24.00 07/31$17.75–$23.55$22.80--
$90.00Dec 15$25.00$29.50$27.25$24.90 06/09$22.50–$28.25$25.00--
$75.00Aug 21$0.05$0.75$0.40$3.85 07/31$0.40–$3.80$0.40676
$75.00Sep 18$1.35$2.15$1.75$4.13 07/31$1.48–$4.65$1.7553
$75.00Dec 18$5.30$6.40$5.85$6.74 07/23$4.25–$8.20$5.85--
$75.00Jan 15$5.30$6.90$6.10$6.90 07/24$4.20–$8.55$6.10--
$95.00Aug 21$11.80$14.10$12.95$6.60 07/29$6.35–$16.55$11.80--
$95.00Sep 18$12.40$14.40$13.40$10.30 07/27$7.40–$17.25$12.40--
$95.00Dec 18$15.90$18.10$17.00$12.84 07/28$11.30–$20.20$15.90--
$95.00Jan 15$16.40$18.60$17.50$14.00 07/08$12.10–$20.55$16.40--
$95.00Jan 21$23.70$28.30$26.00$23.35 07/02$21.00–$27.35$23.70--
$95.00Dec 15$28.00$32.30$30.15$30.84 07/31$25.25–$31.45$30.15--
$70.00Aug 21$0.00$0.45$0.23$2.35 07/31$0.23–$2.33$0.231.5K
$70.00Sep 18$0.40$1.00$0.70$2.63 07/31$0.70–$3.00$0.70157
$70.00Dec 18$3.60$4.60$4.10$4.68 07/30$3.03–$5.85$4.10--
$70.00Jan 15$3.60$5.30$4.45$3.60 07/30$3.28–$6.50$3.60--
$70.00Mar 19$5.70$7.00$6.35$5.37 07/28$4.50–$8.20$5.701
$70.00Dec 15$14.00$18.50$16.25$17.34 06/16$13.00–$16.60$16.25--
$100.00Aug 21$16.60$19.00$17.80$15.50 07/14$9.05–$20.90$16.60--
$100.00Sep 18$16.30$19.00$17.65$17.50 07/30$9.95–$21.45$17.50--
$100.00Jan 15$20.20$22.40$21.30$16.88 06/15$14.80–$24.30$20.20--
$100.00Mar 19$22.00$24.30$23.15$22.90 07/30$16.55–$25.70$22.90--
$100.00Dec 15$31.50$36.00$33.75$29.27 07/28$28.00–$34.25$31.50--
$65.00Aug 21$0.00$0.15$0.08$1.50 07/31$0.08–$1.30$0.08199
$65.00Sep 18$0.20$0.70$0.45$1.85 07/31$0.45–$1.83$0.4528
$65.00Dec 18$2.00$3.30$2.65$2.87 07/01$1.98–$4.25$2.65--
$65.00Jan 15$2.40$3.70$3.05$3.60 07/30$2.23–$4.75$3.05--
$65.00Dec 15$11.50$16.50$14.00$13.44 07/30$11.00–$14.10$13.44--
$105.00Dec 18$23.10$26.10$24.60$22.50 07/30$16.70–$27.90$23.10--
$105.00Mar 19$25.90$28.30$27.10$30.30 07/31$20.05–$29.80$27.10--
$105.00Dec 15$34.50$39.50$37.00$33.80 07/07$30.75–$37.60$34.50--
$60.00Aug 21$0.05$0.30$0.18$0.75 07/31$0.18–$0.88$0.18--
$60.00Sep 18$0.05$0.60$0.33$0.85 07/30$0.33–$1.23$0.3312
$60.00Dec 18$1.35$2.40$1.88$3.30 06/15$1.35–$3.08$1.88--
$60.00Jan 15$1.80$2.60$2.20$2.80 07/31$1.58–$3.28$2.20--
$110.00Dec 18$27.50$30.50$29.00$27.00 07/30$20.55–$32.20$27.50--
$55.00Sep 18$0.00$0.55$0.28$0.60 07/22$0.28–$0.70$0.28--
$55.00Dec 18$0.70$1.55$1.13$1.90 06/24$0.95–$2.50$1.13--
$55.00Jan 15$0.85$1.90$1.38$1.70 07/30$1.08–$2.17$1.38--
$115.00Dec 18$31.90$35.10$33.50$30.94 06/30$23.85–$36.55$31.90--
$115.00Jan 15$32.10$35.00$33.55$30.50 07/30$24.45–$36.75$32.10--
$115.00Dec 15$41.50$46.50$44.00$37.45 06/05$37.25–$45.50$41.50--
$50.00Aug 21$0.00$0.80$0.40$0.10 07/30$0.08–$0.55$0.10--
$50.00Sep 18$0.00$0.90$0.45$0.53 06/16$0.18–$0.63$0.45--
$120.00Jan 15$36.70$40.00$38.35$33.50 07/30$27.75–$41.30$36.70--
$45.00Sep 18$0.00$0.85$0.43$0.25 06/18$0.10–$0.55$0.25--
$45.00Dec 15$3.50$8.10$5.80$6.00 07/31$4.50–$6.40$5.80--
$125.00Dec 15$49.00$54.00$51.50$44.20 06/04$44.00–$52.50$49.00--
$40.00Sep 18$0.00$0.80$0.40$0.38 06/16$0.40–$0.50$0.38--
$135.00Aug 21$50.90$54.10$52.50$45.50 07/30$51.85–$55.15$50.90--
$140.00Sep 18$56.60$59.20$57.90$50.50 07/30$43.00–$60.20$56.60--

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 1,514
Total Puts 502
Put/Call Ratio 0.33
Net Difference 1,012

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,020
Total Puts 5,681
Average Put/Call Ratio 1.96
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