Tour v492
LRN
STRIDE INC
$80.00 -3.12%
$80.99 (+1.24%)🌙
as of 08/06 06:54 PM
(8/5 18:57) ◀
|
Thursday, August 6, 2026 (6:54pm)
January 2026
|
▶
◀ 8/6 18:54

Option Volume

Detail
ℹ
Current (08/06) 785
Calls: 578 (74%)
Puts: 207 (26%)
Prior (08/05) 2,016
Calls: 1,514 (75%)
Puts: 502 (25%)
Current vs Prior -61.06%
Calls: -61.82% (Calls)
Puts: -58.76% (Puts)
Prior 7-Day Total 9,472
Calls: 3,298 (35%)
Puts: 6,174 (65%)
Prior 7-Day Average 1,353
Calls: 471 (35%)
Puts: 882 (65%)
Current vs Prior 7-Day Avg -41.99%
Calls: +22.68%
Puts: -76.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $199.7K
Calls: $98.1K (49%)
Puts: $101.7K (51%)
Prior (08/05) $582.3K
Calls: $406.2K (70%)
Puts: $176.1K (30%)
Current vs Prior -65.70%
Calls: -75.86%
Puts: -42.28%
Prior 7-Day Total $4.09M
Calls: $1.34M (33%)
Puts: $2.75M (67%)
Prior 7-Day Average $583.9K
Calls: $191.3K (33%)
Puts: $392.6K (67%)
Current vs Prior 7-Day Avg -65.80%
Calls: -48.73%
Puts: -74.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.36
Prior (08/05) 0.33
Current vs Prior +8.01%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg -82.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 6,801
Calls: 3,405 (50%)
Puts: 3,396 (50%)
Prior (08/05) 6,040
Calls: 2,680 (44%)
Puts: 3,360 (56%)
Current vs Prior +12.60%
Prior 7-Day Total 50,713
Calls: 31,335 (62%)
Puts: 19,378 (38%)
Prior 7-Day Average 7,244
Calls: 4,476 (62%)
Puts: 2,768 (38%)
Current vs Prior 7-Day Avg -6.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.97% | 10.88%
Prior 7.63% | 11.69%
Current vs Prior -8.57% | -6.94%
Prior 7-Day Avg 14.57% | 17.14%
Current vs 7-Day Avg -52.14% | -36.55%
Prior 7-Day Eod 7.63% | 11.69%
Current vs 7-Day Eod -8.57% | -6.94%
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 11.24% | 13.19%
Calls: 13.29% | 14.81%
Puts: 9.20% | 11.56%
Current vs 7-Day Avg +14.49% | +26.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (578 calls vs 207 puts).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 7 found (avg delta 0.78, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 219.0011.90$10.4527.8%20.9419
$75.00Aug 215.407.70$6.5535.1%50.8410
$80.00Aug 212.254.40$3.3364.6%260.5833
$80.00Sep 184.205.20$4.7021.3%240.5429
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1818.1021.30$19.7016.2%30.92--
$95.00Sep 1814.1016.20$15.1513.9%10.8928
$90.00Sep 189.8011.40$10.6015.1%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 381, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.000.40$0.20200.0%810.05526
$85.00Aug 210.751.95$1.3588.9%650.31814
$95.00Aug 210.100.55$0.33136.4%410.08169
$80.00Aug 212.254.40$3.3364.6%260.5833
$80.00Sep 184.205.20$4.7021.3%240.5429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.450.90$0.6866.2%290.18495
$65.00Sep 180.100.55$0.33136.4%280.0628
$70.00Sep 180.501.20$0.8582.4%260.14150
$60.00Sep 180.000.50$0.25200.0%110.04--
$70.00Aug 210.000.60$0.30200.0%50.081.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.2%, max 39.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1854.9%39.2%39.9%45169
$85.00Aug 21Sep 1844.0%40.5%8.5%72983
$80.00Aug 21Sep 1841.1%38.0%8.1%5062
$90.00Aug 21Sep 1842.2%41.1%2.8%18261
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1852.0%40.1%29.7%311.7K
$60.00Aug 21Sep 1862.2%51.5%20.7%12--
$75.00Aug 21Sep 1842.2%40.6%3.9%31548

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 37.46, avg 8.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.13$4.87$0.1337.46$95.13
$90.00$95.00Sep 18$0.83$4.17$0.835.02$90.83
$85.00$90.00Aug 21$0.97$4.03$0.974.15$85.97
$85.00$90.00Sep 18$1.20$3.80$1.203.17$86.20
$80.00$85.00Aug 21$1.98$3.02$1.981.53$81.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$60.00Aug 21$0.27$9.73$0.2736.04$69.73
$75.00$70.00Aug 21$0.38$4.62$0.3812.16$74.62
$70.00$65.00Sep 18$0.52$4.48$0.528.62$69.48
$75.00$70.00Sep 18$1.30$3.70$1.302.85$73.70
$80.00$75.00Aug 21$1.57$3.43$1.572.18$78.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 10.11, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$3.90$3.90$1.103.55$73.90
$75.00$80.00Aug 21$3.22$3.22$1.781.81$78.22
$80.00$85.00Sep 18$2.07$2.07$2.930.71$82.07
$80.00$85.00Aug 21$1.98$1.98$3.020.66$81.98
$85.00$90.00Sep 18$1.20$1.20$3.800.32$86.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Sep 18$4.55$4.55$0.4510.11$90.45
$100.00$95.00Sep 18$4.55$4.55$0.4510.11$95.45
$90.00$75.00Sep 18$8.45$8.45$6.551.29$81.55
$80.00$75.00Aug 21$1.57$1.57$3.430.46$78.43
$75.00$70.00Sep 18$1.30$1.30$3.700.35$73.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.89, cheapest $0.22)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$0.2754.9%39.2%
$90.00Aug 21Sep 18$1.0542.2%41.1%
$85.00Aug 21Sep 18$1.2844.0%40.5%
$80.00Aug 21Sep 18$1.3741.1%38.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2262.2%51.5%
$70.00Aug 21Sep 18$0.5552.0%40.1%
$75.00Aug 21Sep 18$1.4742.2%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.98% of stock, avg 12.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$3.33$2.25$5.58$74.42$85.586.98%
$75.00Aug 21$6.55$0.68$7.23$67.77$82.239.04%
$70.00Aug 21$10.45$0.30$10.75$59.25$80.7513.44%
$90.00Sep 18$1.43$10.60$12.03$77.97$102.0315.04%
$95.00Sep 18$0.60$15.15$15.75$79.25$110.7519.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.62% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$0.20$0.30$0.50$69.50$100.50
$95.00$70.00Aug 21$0.33$0.30$0.63$69.37$95.63
$90.00$70.00Aug 21$0.38$0.30$0.68$69.32$90.68
$100.00$75.00Aug 21$0.20$0.68$0.88$74.12$100.88
$95.00$65.00Sep 18$0.60$0.33$0.93$64.07$95.93
$95.00$75.00Aug 21$0.33$0.68$1.01$73.99$96.01
$90.00$75.00Aug 21$0.38$0.68$1.06$73.94$91.06
$95.00$70.00Sep 18$0.60$0.85$1.45$68.55$96.45
$85.00$70.00Aug 21$1.35$0.30$1.65$68.35$86.65
$90.00$65.00Sep 18$1.43$0.33$1.76$63.24$91.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.07, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Sep 18$3.37$1.632.07$71.63$83.37
65/7080/85Sep 18$2.59$2.411.07$67.41$82.59
75/8085/90Aug 21$2.54$2.461.03$77.46$87.54
70/7585/90Sep 18$2.50$2.501.00$72.50$87.50
70/7580/85Aug 21$2.36$2.640.89$72.64$82.36
70/7590/95Sep 18$2.13$2.870.74$72.87$92.13
60/7075/80Aug 21$3.49$6.510.54$66.51$78.49
75/8095/100Aug 21$1.70$3.300.52$78.30$96.70
65/7085/90Sep 18$1.72$3.280.52$68.28$86.72
70/7585/90Aug 21$1.35$3.650.37$73.65$86.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.51, cheapest $0.37)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.37$4.6312.51
$70.00$75.00$80.00Aug 21$0.68$4.326.35
$80.00$85.00$90.00Sep 18$0.87$4.134.75
$85.00$90.00$95.00Aug 21$0.92$4.084.43
$80.00$85.00$90.00Aug 21$1.01$3.993.95
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.44$4.5610.36
$65.00$70.00$75.00Sep 18$0.78$4.225.41
$70.00$75.00$80.00Aug 21$1.19$3.813.20

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 $-0.07, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.07$4.93
$75.00$80.001:2Aug 21-$0.11$4.89
$85.00$90.001:2Sep 18-$0.23$4.77
$90.00$95.001:2Aug 21-$0.28$4.72
$80.00$85.001:2Sep 18-$0.56$4.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.17$4.83
$70.00$60.001:2Aug 21$0.24$9.76
$90.00$75.001:2Sep 18$6.30$8.70
$75.00$70.001:2Aug 21$0.08$4.92
$70.00$65.001:2Sep 18$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.25%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$4.200.540.0%5.25%5.25%2429
$80.00Aug 21$2.250.580.0%2.81%2.81%2633
$85.00Sep 18$2.250.376.2%2.81%9.06%7169
$90.00Sep 18$1.100.2312.5%1.38%13.87%1--
$85.00Aug 21$0.750.316.2%0.94%7.19%65814
$90.00Aug 21$0.200.1212.5%0.25%12.75%17261
$95.00Sep 18$0.150.1218.8%0.19%18.94%4--
$95.00Aug 21$0.100.0818.8%0.12%18.88%41169

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. 148 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 $85.00 12-18 call last traded $11.00 on 07/30 (now $7.50/$9.00) — try a limit near $8.25. Also watch the $80.00 09-18 call last traded $9.90 on 07/30 (now $4.20/$5.20) — try a limit near $4.70; the $70.00 08-21 call last traded $13.04 on 07/31 (now $9.00/$11.90) — try a limit near $10.45. Most tradeable put: the $95.00 09-18 put last traded $10.30 on 07/27 (now $14.10/$16.20) — try a limit near $14.10.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.25$4.40$3.33$6.10 07/31$3.33–$19.65$3.3333
$80.00Sep 18$4.20$5.20$4.70$9.90 07/30$4.70–$20.30$4.7029
$80.00Dec 18$9.30$11.20$10.25$19.21 07/10$10.25–$24.30$10.25--
$80.00Jan 15$9.90$12.70$11.30$11.60 07/31$11.30–$24.95$11.30--
$80.00Jan 21$20.00$24.50$22.25$37.75 06/03$22.25–$35.00$22.25--
$80.00Dec 15$27.00$31.50$29.25$43.30 06/10$28.25–$42.00$29.25--
$85.00Aug 21$0.75$1.95$1.35$4.74 07/31$1.35–$15.55$1.35814
$85.00Sep 18$2.25$3.00$2.63$4.80 07/31$2.63–$16.60$2.63169
$85.00Dec 18$7.50$9.00$8.25$11.00 07/30$8.25–$20.95$8.255
$85.00Jan 15$8.30$9.70$9.00$11.70 07/31$9.00–$21.90$9.00--
$85.00Dec 15$25.00$29.50$27.25$31.23 06/16$26.45–$40.00$27.25--
$75.00Aug 21$5.40$7.70$6.55$8.90 07/31$6.55–$23.70$6.5510
$75.00Sep 18$7.20$9.10$8.15$13.60 07/15$8.15–$24.50$8.15--
$75.00Dec 18$12.10$13.90$13.00$18.70 06/25$13.00–$27.85$13.00--
$75.00Dec 15$29.00$33.50$31.25$38.55 07/27$30.25–$44.50$31.25--
$90.00Aug 21$0.20$0.55$0.38$2.70 07/31$0.38–$12.25$0.38261
$90.00Sep 18$1.10$1.75$1.43$5.50 07/30$1.43–$13.25$1.43--
$90.00Dec 18$5.70$7.10$6.40$12.77 07/02$6.40–$18.35$6.40--
$90.00Jan 15$6.40$8.80$7.60$17.15 07/28$7.60–$19.00$7.60--
$90.00Jan 21$16.50$21.00$18.75$20.90 06/18$18.25–$30.25$18.75--
$90.00Dec 15$23.70$28.00$25.85$25.98 07/31$24.60–$37.75$25.85--
$70.00Aug 21$9.00$11.90$10.45$13.04 07/31$10.45–$28.35$10.4519
$70.00Sep 18$10.60$12.70$11.65$15.94 07/30$11.65–$28.75$11.65--
$70.00Jan 15$15.00$18.40$16.70$19.55 06/18$16.70–$31.90$16.70--
$70.00Jan 21$24.50$29.00$26.75$30.50 06/18$26.75–$40.75$26.75--
$95.00Aug 21$0.10$0.55$0.33$3.07 07/30$0.33–$9.20$0.33169
$95.00Sep 18$0.15$1.05$0.60$9.70 07/29$0.60–$10.40$0.60--
$95.00Dec 18$4.40$6.40$5.40$7.50 07/31$5.40–$15.65$5.4020
$95.00Jan 15$5.00$6.20$5.60$8.60 07/30$5.60–$16.55$5.60--
$95.00Jan 21$14.50$19.50$17.00$21.10 07/16$16.65–$28.00$17.00--
$95.00Dec 15$22.00$26.50$24.25$30.52 07/27$23.05–$36.00$24.25--
$65.00Aug 21$14.00$16.80$15.40$28.10 07/13$15.40–$33.00$15.40--
$65.00Sep 18$14.50$17.20$15.85$23.60 07/16$15.85–$33.55$15.85--
$65.00Mar 19$20.90$24.00$22.45$26.47 07/30$22.45–$37.65$22.45--
$100.00Aug 21$0.00$0.40$0.20$1.40 07/31$0.18–$6.60$0.20526
$100.00Sep 18$0.30$0.70$0.50$2.00 07/31$0.50–$7.95$0.50--
$100.00Dec 18$3.30$4.50$3.90$13.00 07/29$3.90–$13.30$3.90--
$100.00Jan 15$3.90$5.00$4.45$5.50 07/31$4.45–$13.95$4.45--
$100.00Jan 21$13.40$16.70$15.05$16.70 07/31$15.05–$26.85$15.05--
$100.00Dec 15$20.60$25.00$22.80$26.40 07/24$22.25–$34.00$22.80--
$60.00Aug 21$19.00$21.60$20.30$27.01 07/16$20.30–$37.85$20.30--
$60.00Sep 18$19.40$21.90$20.65$31.37 06/26$20.65–$38.10$20.65--
$60.00Jan 15$22.40$25.90$24.15$40.80 07/29$24.15–$40.25$24.15--
$105.00Aug 21$0.00$0.50$0.25$1.38 07/30$0.25–$4.85$0.25139
$105.00Sep 18$0.05$0.35$0.20$1.36 07/31$0.20–$6.00$0.20163
$105.00Dec 18$2.50$3.50$3.00$9.72 07/28$3.00–$11.25$3.00--
$105.00Jan 15$3.00$4.90$3.95$7.15 07/16$3.93–$12.15$3.95--
$105.00Mar 19$4.60$7.30$5.95$13.40 07/28$5.95–$15.10$5.95--
$105.00Jan 21$11.50$16.50$14.00$18.26 07/16$13.50–$24.00$14.00--
$105.00Dec 15$19.30$23.50$21.40$23.64 07/30$20.75–$32.50$21.40--
$55.00Sep 18$24.30$27.40$25.85$29.99 06/18$25.75–$42.90$25.85--
$110.00Aug 21$0.00$0.80$0.40$0.75 07/31$0.18–$3.23$0.40--
$110.00Sep 18$0.00$0.20$0.10$2.04 07/17$0.10–$4.50$0.10187
$110.00Dec 18$1.35$3.00$2.17$5.50 07/16$2.17–$9.55$2.17--
$110.00Jan 15$2.50$3.00$2.75$9.00 07/28$2.75–$10.20$2.75--
$110.00Dec 15$17.50$22.00$19.75$30.53 07/29$19.25–$30.75$19.75--
$115.00Aug 21$0.05$0.75$0.40$0.65 07/31$0.18–$2.45$0.40--
$115.00Sep 18$0.00$0.90$0.45$1.95 07/27$0.40–$3.05$0.45--
$115.00Dec 18$1.15$2.45$1.80$7.55 07/29$1.80–$7.95$1.80--
$115.00Jan 15$1.80$2.60$2.20$5.85 06/26$2.20–$8.70$2.20--
$115.00Jan 21$9.50$14.00$11.75$25.40 06/04$11.30–$20.50$11.75--
$115.00Dec 15$16.50$21.00$18.75$34.70 06/05$18.25–$29.00$18.75--
$45.00Dec 15$43.50$47.50$45.50$48.80 06/22$44.95–$61.25$45.50--
$120.00Aug 21$0.00$0.50$0.25$0.30 07/31$0.10–$1.70$0.25--
$120.00Sep 18$0.00$0.20$0.10$0.75 07/30$0.10–$2.50$0.10747
$120.00Dec 18$0.85$2.00$1.43$4.70 06/26$1.43–$6.75$1.43--
$120.00Jan 15$1.05$2.50$1.78$6.80 07/29$1.78–$7.40$1.78--
$120.00Mar 19$2.60$4.60$3.60$8.81 07/28$3.60–$10.20$3.60--
$120.00Dec 15$15.50$20.00$17.75$21.50 07/16$16.70–$27.50$17.75--
$40.00Jan 21$43.00$47.50$45.25$49.50 06/16$44.75–$61.75$45.25--
$125.00Aug 21$0.00$1.20$0.60$0.80 07/28$0.13–$1.08$0.60--
$125.00Sep 18$0.00$0.10$0.05$0.55 07/21$0.05–$1.70$0.05114
$125.00Dec 18$0.85$1.50$1.18$2.36 07/22$1.18–$5.35$1.18--
$125.00Jan 15$0.90$1.85$1.38$3.80 07/07$1.38–$6.25$1.38--
$125.00Dec 15$14.00$19.00$16.50$29.58 06/08$15.65–$26.00$16.50--
$35.00Jan 21$47.00$51.50$49.25$70.70 06/05$49.00–$65.75$49.25--
$130.00Sep 18$0.00$0.80$0.40$0.40 07/31$0.23–$1.48$0.40--
$130.00Jan 15$0.65$1.85$1.25$3.90 07/01$1.25–$5.25$1.25--
$130.00Jan 21$6.50$11.20$8.85$20.00 06/12$8.75–$16.65$8.85--
$135.00Sep 18$0.00$0.80$0.40$2.10 06/11$0.08–$0.93$0.40--
$135.00Jan 15$0.50$1.40$0.95$2.80 07/14$0.95–$4.30$0.95--
$135.00Jan 21$6.00$10.50$8.25$10.81 06/30$8.00–$16.00$8.25--
$140.00Sep 18$0.00$1.25$0.63$0.47 06/23$0.33–$0.75$0.47--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.80$2.70$2.25$5.90 07/31$1.78–$6.05$2.25517
$80.00Sep 18$3.50$4.50$4.00$2.85 07/28$2.50–$6.90$3.50--
$80.00Dec 18$7.40$9.80$8.60$6.95 07/27$5.20–$10.65$7.40--
$80.00Jan 15$9.00$10.40$9.70$7.40 06/09$5.60–$10.70$9.00--
$85.00Aug 21$4.10$6.10$5.10$8.80 07/31$2.93–$9.05$5.10--
$85.00Sep 18$6.80$7.30$7.05$7.40 07/30$3.70–$9.85$7.05--
$85.00Dec 18$11.10$12.60$11.85$12.25 07/31$6.90–$13.50$11.85--
$85.00Jan 15$10.80$13.20$12.00$8.40 07/28$7.70–$13.60$10.80538
$85.00Dec 15$22.50$27.50$25.00$25.48 06/22$20.00–$25.00$25.00--
$75.00Aug 21$0.45$0.90$0.68$3.85 07/31$0.40–$3.80$0.68495
$75.00Sep 18$1.70$2.60$2.15$4.13 07/31$1.48–$4.65$2.1553
$75.00Dec 18$6.00$7.50$6.75$6.74 07/23$4.25–$8.20$6.7419
$75.00Jan 15$5.50$8.30$6.90$6.90 07/24$4.20–$8.55$6.90--
$90.00Aug 21$8.90$11.00$9.95$9.10 07/17$4.40–$12.65$9.10--
$90.00Sep 18$9.80$11.40$10.60$10.00 07/30$5.30–$13.25$10.00--
$90.00Dec 18$14.50$16.20$15.35$15.25 07/31$9.25–$16.65$15.25--
$90.00Jan 15$14.70$16.60$15.65$16.10 07/23$9.75–$16.70$15.65--
$90.00Mar 19$17.00$18.40$17.70$16.40 07/20$11.50–$18.75$17.00--
$90.00Jan 21$21.00$26.00$23.50$24.00 07/31$17.75–$23.55$23.50--
$90.00Dec 15$25.50$30.50$28.00$24.90 06/09$22.50–$28.25$25.50--
$70.00Aug 21$0.00$0.60$0.30$2.35 07/31$0.23–$2.33$0.301.5K
$70.00Sep 18$0.50$1.20$0.85$2.63 07/31$0.70–$3.00$0.85150
$70.00Dec 18$4.30$5.40$4.85$4.68 07/30$3.03–$5.85$4.68--
$70.00Jan 15$3.50$6.30$4.90$3.60 07/30$3.28–$6.50$3.60--
$70.00Mar 19$6.60$7.90$7.25$5.37 07/28$4.50–$8.20$6.6025
$70.00Dec 15$14.50$19.00$16.75$17.34 06/16$13.00–$16.75$16.75--
$95.00Aug 21$13.20$16.30$14.75$6.60 07/29$6.35–$16.55$13.20--
$95.00Sep 18$14.10$16.20$15.15$10.30 07/27$7.40–$17.25$14.1028
$95.00Dec 18$17.90$19.60$18.75$12.84 07/28$11.30–$20.20$17.90--
$95.00Jan 15$18.30$20.00$19.15$14.00 07/08$12.10–$20.55$18.30--
$95.00Jan 21$24.50$29.00$26.75$23.35 07/02$21.00–$27.35$24.50--
$95.00Dec 15$29.50$32.80$31.15$30.84 07/31$25.25–$31.45$30.84--
$65.00Aug 21$0.00$0.35$0.18$1.50 07/31$0.08–$1.30$0.18--
$65.00Sep 18$0.10$0.55$0.33$1.85 07/31$0.33–$1.83$0.3328
$65.00Dec 18$2.50$4.30$3.40$2.87 07/01$1.98–$4.25$2.87--
$65.00Jan 15$2.35$4.70$3.53$3.60 07/30$2.23–$4.75$3.53--
$65.00Dec 15$12.00$16.50$14.25$13.44 07/30$11.00–$14.25$13.44--
$100.00Aug 21$18.50$21.30$19.90$15.50 07/14$9.05–$20.90$18.50--
$100.00Sep 18$18.10$21.30$19.70$17.50 07/30$9.95–$21.45$18.10--
$100.00Jan 15$21.30$23.80$22.55$16.88 06/15$14.80–$24.30$21.30--
$100.00Mar 19$23.00$25.90$24.45$22.90 07/30$16.55–$25.70$23.00--
$100.00Dec 15$32.00$37.00$34.50$29.27 07/28$28.00–$34.50$32.00--
$60.00Aug 21$0.00$0.05$0.03$0.75 07/31$0.03–$0.88$0.03--
$60.00Sep 18$0.00$0.50$0.25$0.85 07/30$0.25–$1.23$0.25--
$60.00Dec 18$0.85$3.10$1.98$3.30 06/15$1.35–$3.08$1.98--
$60.00Jan 15$1.10$3.10$2.10$2.80 07/31$1.58–$3.28$2.10--
$105.00Dec 18$25.10$28.10$26.60$22.50 07/30$16.70–$27.90$25.10--
$105.00Mar 19$26.90$30.10$28.50$30.30 07/31$20.05–$29.80$28.50--
$105.00Dec 15$35.50$40.00$37.75$33.80 07/07$30.75–$37.75$35.50--
$55.00Sep 18$0.00$0.55$0.28$0.60 07/22$0.28–$0.70$0.28--
$55.00Dec 18$0.80$2.20$1.50$1.90 06/24$0.95–$2.50$1.50--
$55.00Jan 15$1.00$2.05$1.53$1.70 07/30$1.08–$2.17$1.53--
$110.00Dec 18$29.40$32.30$30.85$27.00 07/30$20.55–$32.20$29.40--
$50.00Aug 21$0.00$1.00$0.50$0.10 07/30$0.08–$0.55$0.10--
$50.00Sep 18$0.00$0.55$0.28$0.53 06/16$0.18–$0.63$0.28--
$115.00Dec 18$33.80$37.00$35.40$30.94 06/30$23.85–$36.55$33.80--
$115.00Jan 15$34.00$37.10$35.55$30.50 07/30$24.45–$36.75$34.00--
$115.00Dec 15$42.50$47.50$45.00$37.45 06/05$37.25–$45.50$42.50--
$45.00Sep 18$0.00$1.05$0.53$0.25 06/18$0.10–$0.55$0.25--
$45.00Dec 15$4.10$8.50$6.30$6.00 07/31$4.50–$6.40$6.00--
$120.00Jan 15$38.60$41.80$40.20$33.50 07/30$27.75–$41.30$38.60--
$40.00Sep 18$0.00$0.80$0.40$0.38 06/16$0.40–$0.50$0.38--
$125.00Dec 15$50.00$55.00$52.50$44.20 06/04$44.00–$52.50$50.00--
$135.00Aug 21$52.90$56.20$54.55$45.50 07/30$51.85–$55.15$52.90--
$140.00Sep 18$57.60$61.90$59.75$50.50 07/30$43.00–$60.20$57.60--

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 578
Total Puts 207
Put/Call Ratio 0.36
Net Difference 371

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,298
Total Puts 6,174
Average Put/Call Ratio 2.00
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