Tour v482
LRN
STRIDE INC
$81.11 +1.02%
(7/31 18:49) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:03)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 3,311
Calls: 288 (9%)
Puts: 3,023 (91%)
Prior (04/28) 1,466
Calls: 884 (60%)
Puts: 582 (40%)
Current vs Prior +125.85%
Calls: -67.42% (Calls)
Puts: +419.42% (Puts)
Prior 7-Day Total 2,145
Calls: 1,331 (62%)
Puts: 814 (38%)
Prior 7-Day Average 1,072
Calls: 190 (62%)
Puts: 116 (38%)
Current vs Prior 7-Day Avg +208.72%
Calls: +51.47%
Puts: +2499.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $442.2K
Calls: $45.2K (10%)
Puts: $397.0K (90%)
Prior (04/28) $755.6K
Calls: $484.6K (64%)
Puts: $270.9K (36%)
Current vs Prior -41.47%
Calls: -90.67%
Puts: +46.54%
Prior 7-Day Total $1.03M
Calls: $651.0K (63%)
Puts: $374.5K (37%)
Prior 7-Day Average $512.7K
Calls: $93.0K (63%)
Puts: $53.5K (37%)
Current vs Prior 7-Day Avg -13.75%
Calls: -51.37%
Puts: +642.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 10.50
Prior (04/28) 0.66
Current vs Prior +1494.32%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +1683.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 14,506
Calls: 9,366 (65%)
Puts: 5,140 (35%)
Prior (04/28) 23,024
Calls: 17,937 (78%)
Puts: 5,087 (22%)
Current vs Prior -37.00%
Prior 7-Day Total 45,770
Calls: 35,618 (78%)
Puts: 10,152 (22%)
Prior 7-Day Average 22,885
Calls: 17,809 (78%)
Puts: 5,076 (22%)
Current vs Prior 7-Day Avg -36.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.35% | 17.45%
Prior 15.85% | 18.41%
Current vs Prior -3.16% | -5.22%
Prior 7-Day Avg 15.75% | 18.39%
Current vs 7-Day Avg -2.54% | -5.15%
Prior 7-Day Eod 15.85% | 18.41%
Current vs 7-Day Eod -3.16% | -5.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.11% | 13.62%
Calls: 12.95% | 12.35%
Puts: 7.27% | 14.88%
Prior 13.02% | 15.62%
Calls: 14.29% | 16.67%
Puts: 11.76% | 14.58%
Current vs Prior -22.35% | -12.80%
Prior 7-Day Avg 13.02% | 15.62%
Calls: 14.29% | 16.67%
Puts: 11.76% | 14.58%
Current vs 7-Day Avg -22.35% | -12.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($397.0K) vs calls ($45.2K). Unusually high activity with volume up 126% vs prior - elevated interest. Volume explosion - 209% above 7-day average (3,311 vs avg 1,072). Extreme bearish P/C ratio of 10.50 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 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 3 of results (avg 6.9%, best 5.8%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2115.2016.10$15.655.8%--0.7616
$80.00Aug 215.305.70$5.507.3%--0.43452
$90.00Aug 2111.1012.00$11.557.8%--0.6718

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. 5 found (avg delta 0.67, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.7015.10$13.9017.3%--0.8010
$80.00Aug 216.507.40$6.9512.9%--0.5711
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2115.2016.10$15.655.8%--0.7616
$90.00Aug 2111.1012.00$11.557.8%--0.6718
$85.00Aug 217.608.70$8.1513.5%20.55245

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 3.2K, top 1.5K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.051.50$1.2735.4%1720.17162
$105.00Aug 210.601.00$0.8050.0%500.1190
$85.00Aug 214.405.20$4.8016.7%20.45111
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.752.25$2.0025.0%1.5K0.20156
$60.00Aug 210.450.70$0.5743.9%1.5K0.0728
$65.00Aug 210.901.35$1.1339.8%70.1267
$85.00Aug 217.608.70$8.1513.5%20.55245

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 9.64, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.47$4.53$0.479.64$100.47
$95.00$100.00Aug 21$0.76$4.24$0.765.58$95.76
$90.00$95.00Aug 21$1.17$3.83$1.173.27$91.17
$85.00$90.00Aug 21$1.60$3.40$1.602.13$86.60
$80.00$85.00Aug 21$2.15$2.85$2.151.33$82.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.56$4.44$0.567.93$64.44
$70.00$65.00Aug 21$0.87$4.13$0.874.75$69.13
$75.00$70.00Aug 21$1.35$3.65$1.352.70$73.65
$80.00$75.00Aug 21$2.15$2.85$2.151.33$77.85
$85.00$80.00Aug 21$2.65$2.35$2.650.89$82.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.56, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Aug 21$6.95$6.95$3.052.28$76.95
$80.00$85.00Aug 21$2.15$2.15$2.850.75$82.15
$85.00$90.00Aug 21$1.60$1.60$3.400.47$86.60
$90.00$95.00Aug 21$1.17$1.17$3.830.31$91.17
$95.00$100.00Aug 21$0.76$0.76$4.240.18$95.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Aug 21$4.10$4.10$0.904.56$90.90
$90.00$85.00Aug 21$3.40$3.40$1.602.13$86.60
$85.00$80.00Aug 21$2.65$2.65$2.351.13$82.35
$80.00$75.00Aug 21$2.15$2.15$2.850.75$77.85
$75.00$70.00Aug 21$1.35$1.35$3.650.37$73.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 15.35% of stock, avg 18.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$6.95$5.50$12.45$67.55$92.4515.35%
$85.00Aug 21$4.80$8.15$12.95$72.05$97.9515.97%
$90.00Aug 21$3.20$11.55$14.75$75.25$104.7518.19%
$70.00Aug 21$13.90$2.00$15.90$54.10$85.9019.60%
$95.00Aug 21$2.03$15.65$17.68$77.32$112.6821.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.69% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$60.00Aug 21$0.80$0.57$1.37$58.63$106.37
$100.00$60.00Aug 21$1.27$0.57$1.84$58.16$101.84
$105.00$65.00Aug 21$0.80$1.13$1.93$63.07$106.93
$100.00$65.00Aug 21$1.27$1.13$2.40$62.60$102.40
$95.00$60.00Aug 21$2.03$0.57$2.60$57.40$97.60
$105.00$70.00Aug 21$0.80$2.00$2.80$67.20$107.80
$95.00$65.00Aug 21$2.03$1.13$3.16$61.84$98.16
$100.00$70.00Aug 21$1.27$2.00$3.27$66.73$103.27
$90.00$60.00Aug 21$3.20$0.57$3.77$56.23$93.77
$95.00$70.00Aug 21$2.03$2.00$4.03$65.97$99.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 10.63, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.57$0.4310.63$90.43$104.57
85/9095/100Aug 21$4.16$0.844.95$85.84$99.16
85/90100/105Aug 21$3.87$1.133.42$86.13$103.87
80/8590/95Aug 21$3.82$1.183.24$81.18$93.82
60/6570/80Aug 21$7.51$2.493.02$57.49$77.51
75/8085/90Aug 21$3.75$1.253.00$76.25$88.75
70/7580/85Aug 21$3.50$1.502.33$71.50$83.50
80/8595/100Aug 21$3.41$1.592.14$81.59$98.41
75/8090/95Aug 21$3.32$1.681.98$76.68$93.32
80/85100/105Aug 21$3.12$1.881.66$81.88$103.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 16.24, cheapest $0.29)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.29$4.7116.24
$90.00$95.00$100.00Aug 21$0.41$4.5911.20
$85.00$90.00$95.00Aug 21$0.43$4.5710.63
$80.00$85.00$90.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.31$4.6915.13
$65.00$70.00$75.00Aug 21$0.48$4.529.42
$75.00$80.00$85.00Aug 21$0.50$4.509.00
$85.00$90.00$95.00Aug 21$0.70$4.306.14
$80.00$85.00$90.00Aug 21$0.75$4.255.67

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

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Aug 21$0.00$10.00
$100.00$105.001:2Aug 21-$0.33$4.67
$95.00$100.001:2Aug 21-$0.51$4.49
$90.00$95.001:2Aug 21-$0.86$4.14
$85.00$90.001:2Aug 21-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.01$4.99
$70.00$65.001:2Aug 21-$0.26$4.74
$75.00$70.001:2Aug 21-$0.65$4.35
$80.00$75.001:2Aug 21-$1.20$3.80
$85.00$80.001:2Aug 21-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.42%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$4.400.454.8%5.42%10.22%2111
$90.00Aug 21$2.800.3411.0%3.45%14.41%--241
$95.00Aug 21$1.850.2417.1%2.28%19.41%--172
$100.00Aug 21$1.050.1723.3%1.29%24.58%172162
$105.00Aug 21$0.600.1129.4%0.74%30.19%5090

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. 156 contracts (avg 635 vol/day, 156 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 $80.00 01-15 call last traded $11.60 on 07/31 (now $11.70/$12.70) — try a limit near $11.70. Also watch the $90.00 12-15 call last traded $25.98 on 07/31 (now $23.80/$26.70) — try a limit near $25.25; the $75.00 08-21 call last traded $8.90 on 07/31 (now $8.90/$10.10) — try a limit near $8.90. Most tradeable put: the $90.00 01-21 put last traded $24.00 on 07/31 (now $22.40/$24.60) — try a limit near $23.50.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.90$6.80$6.35$6.10 07/31$6.35–$19.65$6.104
$80.00Sep 18$6.90$8.20$7.55$9.90 07/30$7.55–$20.30$7.55--
$80.00Dec 18$11.10$12.20$11.65$19.21 07/10$11.65–$24.30$11.65--
$80.00Jan 15$11.70$12.70$12.20$11.60 07/31$12.20–$24.95$11.70433
$80.00Jan 21$20.00$24.50$22.25$37.75 06/03$22.25–$35.00$22.25--
$80.00Dec 15$26.50$31.00$28.75$43.30 06/10$28.75–$42.00$28.75--
$85.00Aug 21$3.80$4.60$4.20$4.74 07/31$4.20–$15.55$4.20103
$85.00Sep 18$4.70$5.50$5.10$4.80 07/31$5.10–$16.60$4.80126
$85.00Dec 18$9.10$10.20$9.65$11.00 07/30$9.65–$20.95$9.65--
$85.00Jan 15$9.40$10.90$10.15$11.70 07/31$10.15–$21.90$10.15122
$85.00Dec 15$24.50$28.50$26.50$31.23 06/16$26.50–$40.00$26.50--
$75.00Aug 21$8.90$10.10$9.50$8.90 07/31$9.50–$23.70$8.907
$75.00Sep 18$9.80$11.10$10.45$13.60 07/15$10.45–$24.50$10.45--
$75.00Dec 18$13.60$15.50$14.55$18.70 06/25$14.55–$27.85$14.55--
$75.00Dec 15$28.50$33.00$30.75$38.55 07/27$30.75–$44.50$30.75--
$90.00Aug 21$2.35$3.40$2.88$2.70 07/31$2.88–$12.25$2.70229
$90.00Sep 18$3.10$4.40$3.75$5.50 07/30$3.75–$13.25$3.75--
$90.00Dec 18$7.30$8.40$7.85$12.77 07/02$7.85–$18.35$7.85--
$90.00Jan 15$7.60$9.00$8.30$17.15 07/28$8.30–$19.00$8.30--
$90.00Jan 21$17.80$20.00$18.90$20.90 06/18$18.90–$30.25$18.90--
$90.00Dec 15$23.80$26.70$25.25$25.98 07/31$25.25–$37.75$25.2512
$70.00Aug 21$11.90$14.20$13.05$13.04 07/31$13.05–$28.35$13.04--
$70.00Sep 18$12.90$14.80$13.85$15.94 07/30$13.85–$28.75$13.85--
$70.00Jan 15$16.40$19.10$17.75$19.55 06/18$17.75–$31.90$17.75--
$70.00Jan 21$24.50$29.00$26.75$30.50 06/18$26.75–$40.75$26.75--
$95.00Aug 21$1.45$2.35$1.90$3.07 07/30$1.90–$9.20$1.90--
$95.00Sep 18$2.05$3.10$2.58$9.70 07/29$2.58–$10.40$2.58--
$95.00Dec 18$5.70$7.00$6.35$7.50 07/31$6.35–$15.65$6.3520
$95.00Jan 15$6.30$7.70$7.00$8.60 07/30$7.00–$16.55$7.00--
$95.00Jan 21$15.80$18.50$17.15$21.10 07/16$17.15–$28.00$17.15--
$95.00Dec 15$21.90$25.00$23.45$30.52 07/27$23.45–$36.00$23.45--
$65.00Aug 21$15.50$18.10$16.80$28.10 07/13$16.80–$33.00$16.80--
$65.00Sep 18$16.00$18.40$17.20$23.60 07/16$17.20–$33.55$17.20--
$65.00Mar 19$21.80$24.00$22.90$26.47 07/30$22.90–$37.65$22.90--
$100.00Aug 21$0.90$1.60$1.25$1.40 07/31$1.25–$6.60$1.25162
$100.00Sep 18$1.35$2.50$1.93$2.00 07/31$1.93–$7.95$1.93632
$100.00Dec 18$4.50$5.80$5.15$13.00 07/29$5.15–$13.30$5.15--
$100.00Jan 15$5.00$6.30$5.65$5.50 07/31$5.65–$13.95$5.501.5K
$100.00Jan 21$14.60$17.00$15.80$16.70 07/31$15.80–$26.85$15.80--
$100.00Dec 15$21.00$23.50$22.25$26.40 07/24$22.25–$34.00$22.25--
$60.00Aug 21$19.60$22.90$21.25$27.01 07/16$21.25–$37.85$21.25--
$60.00Sep 18$20.10$22.50$21.30$31.37 06/26$21.30–$38.10$21.30--
$60.00Jan 15$22.90$25.50$24.20$40.80 07/29$24.20–$40.25$24.20--
$105.00Aug 21$0.40$0.90$0.65$1.38 07/30$0.65–$4.85$0.65--
$105.00Sep 18$0.90$1.85$1.38$1.36 07/31$1.38–$6.00$1.36--
$105.00Dec 18$3.20$5.20$4.20$9.72 07/28$4.20–$11.25$4.20--
$105.00Jan 15$3.80$5.40$4.60$7.15 07/16$4.60–$12.15$4.60--
$105.00Mar 19$5.80$7.70$6.75$13.40 07/28$6.75–$15.10$6.75--
$105.00Jan 21$11.80$15.50$13.65$18.26 07/16$13.65–$24.00$13.65--
$105.00Dec 15$19.40$22.50$20.95$23.64 07/30$20.95–$32.50$20.95--
$55.00Sep 18$24.50$28.20$26.35$29.99 06/18$26.35–$42.90$26.35--
$110.00Aug 21$0.35$0.75$0.55$0.75 07/31$0.55–$3.23$0.55--
$110.00Sep 18$0.60$1.35$0.98$2.04 07/17$0.98–$4.50$0.98--
$110.00Dec 18$2.30$4.40$3.35$5.50 07/16$3.35–$9.55$3.35--
$110.00Jan 15$3.20$4.90$4.05$9.00 07/28$4.05–$10.20$4.05--
$110.00Dec 15$17.00$22.00$19.50$30.53 07/29$19.50–$30.75$19.50--
$115.00Aug 21$0.15$1.10$0.63$0.65 07/31$0.60–$2.45$0.63--
$115.00Sep 18$0.40$1.25$0.83$1.95 07/27$0.83–$3.05$0.83--
$115.00Dec 18$2.15$3.60$2.88$7.55 07/29$2.88–$7.95$2.88--
$115.00Jan 15$2.05$4.10$3.08$5.85 06/26$3.08–$8.70$3.08--
$115.00Jan 21$9.00$14.00$11.50$25.40 06/04$11.50–$20.50$11.50--
$115.00Dec 15$16.00$20.50$18.25$34.70 06/05$18.25–$29.00$18.25--
$45.00Dec 15$43.50$46.50$45.00$48.80 06/22$45.00–$61.25$45.00--
$120.00Aug 21$0.20$0.50$0.35$0.30 07/31$0.35–$1.70$0.30383
$120.00Sep 18$0.25$1.20$0.73$0.75 07/30$0.73–$2.50$0.73--
$120.00Dec 18$1.45$3.10$2.28$4.70 06/26$2.28–$6.75$2.28--
$120.00Jan 15$1.65$3.50$2.58$6.80 07/29$2.58–$7.40$2.58--
$120.00Mar 19$3.10$5.50$4.30$8.81 07/28$4.30–$10.20$4.30--
$120.00Dec 15$14.80$19.50$17.15$21.50 07/16$17.15–$27.50$17.15--
$40.00Jan 21$43.00$47.50$45.25$49.50 06/16$45.25–$61.75$45.25--
$125.00Aug 21$0.00$1.05$0.53$0.80 07/28$0.28–$1.08$0.53--
$125.00Sep 18$0.05$1.15$0.60$0.55 07/21$0.55–$1.70$0.55--
$125.00Dec 18$1.25$2.60$1.93$2.36 07/22$1.93–$5.35$1.93--
$125.00Jan 15$1.25$3.00$2.13$3.80 07/07$2.13–$6.25$2.13--
$125.00Dec 15$13.80$18.50$16.15$29.58 06/08$16.15–$26.00$16.15--
$35.00Jan 21$47.00$51.50$49.25$70.70 06/05$49.25–$65.75$49.25--
$130.00Sep 18$0.05$0.40$0.23$0.40 07/31$0.23–$1.48$0.2339
$130.00Jan 15$0.85$2.60$1.73$3.90 07/01$1.73–$5.25$1.73--
$130.00Jan 21$6.50$11.00$8.75$20.00 06/12$8.75–$16.65$8.75--
$135.00Sep 18$0.05$1.05$0.55$2.10 06/11$0.50–$0.93$0.55--
$135.00Jan 15$0.75$2.25$1.50$2.80 07/14$1.50–$4.30$1.50--
$135.00Jan 21$7.20$10.50$8.85$10.81 06/30$8.85–$16.00$8.85--
$140.00Sep 18$0.00$1.05$0.53$0.47 06/23$0.33–$0.75$0.47--
$140.00Dec 18$0.25$1.75$1.00$3.45 07/29$1.00–$3.40$1.00--
$140.00Jan 15$0.45$1.95$1.20$1.65 07/21$1.20–$3.55$1.20--
$145.00Sep 18$0.00$1.00$0.50$0.35 06/26$0.30–$0.65$0.35--
$145.00Jan 15$0.30$1.80$1.05$2.80 07/13$1.05–$3.35$1.05--
$150.00Sep 18$0.00$0.95$0.48$0.30 06/26$0.15–$0.68$0.30--
$150.00Dec 18$0.10$1.55$0.83$1.65 06/17$0.83–$2.28$0.83--
$150.00Jan 15$0.20$1.70$0.95$4.70 06/12$0.95–$2.88$0.95--
$150.00Jan 21$5.00$8.50$6.75$10.68 06/26$6.75–$13.05$6.75--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.60$6.20$5.90$5.90 07/31$1.78–$5.90$5.90284
$80.00Sep 18$5.90$7.20$6.55$2.85 07/28$2.50–$6.55$5.90--
$80.00Dec 18$9.40$10.90$10.15$6.95 07/27$5.20–$10.15$9.40--
$80.00Jan 15$9.80$11.30$10.55$7.40 06/09$5.60–$10.55$9.80--
$85.00Aug 21$8.10$9.20$8.65$8.80 07/31$2.93–$8.65$8.6569
$85.00Sep 18$8.80$9.90$9.35$7.40 07/30$3.70–$9.35$8.80--
$85.00Dec 18$12.10$13.90$13.00$12.25 07/31$6.90–$13.00$12.25--
$85.00Jan 15$12.50$14.20$13.35$8.40 07/28$7.70–$13.35$12.50--
$85.00Dec 15$22.50$26.70$24.60$25.48 06/22$20.00–$24.60$24.60--
$75.00Aug 21$3.10$4.10$3.60$3.85 07/31$1.23–$3.60$3.60184
$75.00Sep 18$4.00$4.90$4.45$4.13 07/31$1.48–$4.45$4.1343
$75.00Dec 18$6.80$8.70$7.75$6.74 07/23$4.25–$7.75$6.80--
$75.00Jan 15$7.40$8.60$8.00$6.90 07/24$4.20–$8.00$7.40--
$90.00Aug 21$11.60$12.70$12.15$9.10 07/17$4.40–$12.15$11.60--
$90.00Sep 18$12.20$13.40$12.80$10.00 07/30$5.30–$12.80$12.20--
$90.00Dec 18$15.40$17.00$16.20$15.25 07/31$9.25–$16.20$15.40--
$90.00Jan 15$15.70$17.50$16.60$16.10 07/23$9.75–$16.60$16.10--
$90.00Mar 19$17.30$19.80$18.55$16.40 07/20$11.50–$18.55$17.30--
$90.00Jan 21$22.40$24.60$23.50$24.00 07/31$17.75–$23.50$23.5013
$90.00Dec 15$25.50$29.70$27.60$24.90 06/09$22.50–$27.60$25.50--
$70.00Aug 21$2.00$2.60$2.30$2.35 07/31$0.85–$2.30$2.3095
$70.00Sep 18$2.35$3.40$2.88$2.63 07/31$1.10–$2.88$2.6328
$70.00Dec 18$5.20$6.20$5.70$4.68 07/30$3.03–$5.70$5.20--
$70.00Jan 15$5.60$6.50$6.05$3.60 07/30$3.28–$6.05$5.60--
$70.00Mar 19$6.70$8.90$7.80$5.37 07/28$4.50–$7.80$6.70--
$70.00Dec 15$14.00$19.00$16.50$17.34 06/16$13.00–$16.50$16.50--
$95.00Aug 21$15.40$17.70$16.55$6.60 07/29$6.35–$16.55$15.40--
$95.00Sep 18$15.90$17.20$16.55$10.30 07/27$7.40–$16.55$15.90--
$95.00Dec 18$18.90$20.70$19.80$12.84 07/28$11.30–$19.80$18.90--
$95.00Jan 15$19.20$21.10$20.15$14.00 07/08$12.10–$20.15$19.20--
$95.00Jan 21$25.80$28.50$27.15$23.35 07/02$21.00–$27.15$25.80--
$95.00Dec 15$29.90$32.90$31.40$30.84 07/31$25.25–$31.40$30.84179
$65.00Aug 21$0.75$1.55$1.15$1.50 07/31$0.50–$1.23$1.1555
$65.00Sep 18$1.35$2.15$1.75$1.85 07/31$0.68–$1.75$1.75--
$65.00Dec 18$3.60$4.90$4.25$2.87 07/01$1.98–$4.25$3.60--
$65.00Jan 15$3.90$5.00$4.45$3.60 07/30$2.23–$4.45$3.90--
$65.00Dec 15$12.00$15.50$13.75$13.44 07/30$11.00–$13.85$13.44--
$100.00Aug 21$19.10$22.10$20.60$15.50 07/14$9.05–$20.60$19.10--
$100.00Sep 18$20.30$22.30$21.30$17.50 07/30$9.95–$21.30$20.30--
$100.00Jan 15$22.90$24.80$23.85$16.88 06/15$14.80–$23.85$22.90--
$100.00Mar 19$23.80$26.60$25.20$22.90 07/30$16.55–$25.20$23.80--
$100.00Dec 15$32.00$36.50$34.25$29.27 07/28$28.00–$34.25$32.00--
$60.00Aug 21$0.45$1.30$0.88$0.75 07/31$0.25–$0.88$0.75--
$60.00Sep 18$0.75$1.50$1.13$0.85 07/30$0.53–$1.23$0.85--
$60.00Dec 18$2.10$3.60$2.85$3.30 06/15$1.35–$3.08$2.85--
$60.00Jan 15$2.55$3.70$3.13$2.80 07/31$1.58–$3.13$2.80--
$105.00Dec 18$26.00$28.40$27.20$22.50 07/30$16.70–$27.20$26.00--
$105.00Mar 19$27.80$30.40$29.10$30.30 07/31$20.05–$29.10$29.10--
$105.00Dec 15$35.00$40.00$37.50$33.80 07/07$30.75–$37.50$35.00--
$55.00Sep 18$0.05$1.30$0.68$0.60 07/22$0.30–$0.70$0.60--
$55.00Dec 18$1.60$2.50$2.05$1.90 06/24$0.95–$2.45$1.90--
$55.00Jan 15$1.60$2.65$2.13$1.70 07/30$1.08–$2.13$1.70--
$110.00Dec 18$30.80$33.40$32.10$27.00 07/30$20.55–$32.10$30.80--
$50.00Aug 21$0.00$1.05$0.53$0.10 07/30$0.08–$0.55$0.10--
$50.00Sep 18$0.05$1.15$0.60$0.53 06/16$0.18–$0.63$0.53--
$115.00Dec 18$34.40$37.90$36.15$30.94 06/30$23.85–$36.15$34.40--
$115.00Jan 15$35.40$38.10$36.75$30.50 07/30$24.45–$36.75$35.40--
$115.00Dec 15$42.50$47.00$44.75$37.45 06/05$37.25–$44.75$42.50--
$45.00Sep 18$0.00$1.10$0.55$0.25 06/18$0.10–$0.55$0.25--
$45.00Dec 15$4.50$7.10$5.80$6.00 07/31$4.50–$6.40$5.809
$120.00Jan 15$40.00$42.60$41.30$33.50 07/30$27.75–$41.30$40.00--
$40.00Sep 18$0.00$0.95$0.48$0.38 06/16$0.45–$0.50$0.38--
$125.00Dec 15$50.00$54.50$52.25$44.20 06/04$44.00–$52.25$50.00--
$135.00Aug 21$52.60$56.80$54.70$45.50 07/30$51.85–$54.70$52.60--
$140.00Sep 18$57.70$61.80$59.75$50.50 07/30$43.00–$59.75$57.70--

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 288
Total Puts 3,023
Put/Call Ratio 10.50
Net Difference -2,735

Prior's Put/Call Breakdown

Total Calls 884
Total Puts 582
Put/Call Ratio 0.66
Net Difference 302

Prior 7-Day Put/Call Summary

Total Calls 1,331
Total Puts 814
Average Put/Call Ratio 0.59
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