Tour v490
LRN
STRIDE INC
$78.83 -1.59%
(8/3 18:03) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:07)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 677
Calls: 229 (34%)
Puts: 448 (66%)
Prior (04/28) 1,466
Calls: 884 (60%)
Puts: 582 (40%)
Current vs Prior -53.82%
Calls: -74.10% (Calls)
Puts: -23.02% (Puts)
Prior 7-Day Total 5,456
Calls: 1,619 (30%)
Puts: 3,837 (70%)
Prior 7-Day Average 1,818
Calls: 231 (30%)
Puts: 548 (70%)
Current vs Prior 7-Day Avg -62.77%
Calls: -0.99%
Puts: -18.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $190.0K
Calls: $56.2K (30%)
Puts: $133.7K (70%)
Prior (04/28) $755.6K
Calls: $484.6K (64%)
Puts: $270.9K (36%)
Current vs Prior -74.86%
Calls: -88.40%
Puts: -50.63%
Prior 7-Day Total $1.47M
Calls: $696.3K (47%)
Puts: $771.5K (53%)
Prior 7-Day Average $489.2K
Calls: $99.5K (47%)
Puts: $110.2K (53%)
Current vs Prior 7-Day Avg -61.17%
Calls: -43.46%
Puts: +21.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 1.96
Prior (04/28) 0.66
Current vs Prior +197.15%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -4.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 17,669
Calls: 9,638 (55%)
Puts: 8,031 (45%)
Prior (04/28) 23,024
Calls: 17,937 (78%)
Puts: 5,087 (22%)
Current vs Prior -23.26%
Prior 7-Day Total 60,276
Calls: 44,984 (75%)
Puts: 15,292 (25%)
Prior 7-Day Average 20,092
Calls: 14,994 (75%)
Puts: 5,097 (25%)
Current vs Prior 7-Day Avg -12.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.16% | 17.70%
Prior 15.65% | 18.38%
Current vs Prior -3.12% | -3.71%
Prior 7-Day Avg 15.62% | 18.08%
Current vs 7-Day Avg -2.92% | -2.11%
Prior 7-Day Eod 15.65% | 18.38%
Current vs 7-Day Eod -3.12% | -3.71%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.87% | 16.68%
Calls: 16.51% | 19.85%
Puts: 9.23% | 13.51%
Prior 10.71% | 11.33%
Calls: 11.76% | 12.90%
Puts: 9.66% | 9.76%
Current vs Prior +20.17% | +47.22%
Prior 7-Day Avg 11.87% | 13.47%
Calls: 13.02% | 14.79%
Puts: 10.71% | 12.17%
Current vs 7-Day Avg +8.47% | +23.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($133.7K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 1.96 - 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH

📈 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 4 of results (avg 7.8%, best 4.2%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.309.70$9.504.2%200.62245
$90.00Sep 1813.3014.50$13.908.6%--0.6957
$90.00Aug 2112.8014.00$13.409.0%10.7318
$80.00Aug 216.206.80$6.509.2%430.49451

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. 8 found (avg delta 0.66, highest 0.76)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2110.6011.90$11.2511.6%40.7610
$70.00Sep 1811.5012.90$12.2011.5%20.747
$75.00Sep 188.309.60$8.9514.5%70.6317
$80.00Aug 215.005.90$5.4516.5%30.5111
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.8014.00$13.409.0%10.7318
$90.00Sep 1813.3014.50$13.908.6%--0.6957
$85.00Aug 219.309.70$9.504.2%200.62245
$85.00Sep 189.7010.90$10.3011.7%--0.5988

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 357, top 129)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.052.45$2.2517.8%160.27241
$85.00Aug 213.303.80$3.5514.1%110.38113
$75.00Sep 188.309.60$8.9514.5%70.6317
$70.00Aug 2110.6011.90$11.2511.6%40.7610
$80.00Aug 215.005.90$5.4516.5%30.5111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 182.853.20$3.0311.6%1290.2629
$65.00Aug 211.151.40$1.2719.7%530.1468
$80.00Aug 216.206.80$6.509.2%430.49451
$75.00Aug 213.904.40$4.1512.0%410.36643
$85.00Aug 219.309.70$9.504.2%200.62245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 39.9%, max 44.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1890.5%62.5%44.9%617
$90.00Aug 21Sep 1887.2%63.2%37.9%16318
$85.00Aug 21Sep 1887.3%63.7%37.1%11240
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1890.5%62.5%44.9%1451.6K
$75.00Aug 21Sep 1888.5%62.1%42.5%52686
$65.00Aug 21Sep 1893.1%66.6%39.9%5396
$90.00Aug 21Sep 1887.2%63.2%37.9%175
$85.00Aug 21Sep 1887.3%63.7%37.1%20333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 3.50, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$1.30$3.70$1.302.85$86.30
$85.00$90.00Sep 18$1.45$3.55$1.452.45$86.45
$80.00$85.00Aug 21$1.90$3.10$1.901.63$81.90
$75.00$85.00Sep 18$4.35$5.65$4.351.30$79.35
$70.00$80.00Aug 21$5.80$4.20$5.800.72$75.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Sep 18$1.11$3.89$1.113.50$68.89
$70.00$65.00Aug 21$1.15$3.85$1.153.35$68.85
$75.00$70.00Aug 21$1.73$3.27$1.731.89$73.27
$75.00$70.00Sep 18$1.92$3.08$1.921.60$73.08
$80.00$75.00Aug 21$2.35$2.65$2.351.13$77.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.55, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Sep 18$3.25$3.25$1.751.86$73.25
$70.00$80.00Aug 21$5.80$5.80$4.201.38$75.80
$75.00$85.00Sep 18$4.35$4.35$5.650.77$79.35
$80.00$85.00Aug 21$1.90$1.90$3.100.61$81.90
$85.00$90.00Sep 18$1.45$1.45$3.550.41$86.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$3.90$3.90$1.103.55$86.10
$90.00$85.00Sep 18$3.60$3.60$1.402.57$86.40
$85.00$80.00Aug 21$3.00$3.00$2.001.50$82.00
$85.00$80.00Sep 18$2.90$2.90$2.101.38$82.10
$80.00$75.00Sep 18$2.45$2.45$2.550.96$77.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.80, cheapest $0.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.9087.2%63.2%
$70.00Aug 21Sep 18$0.9590.5%62.5%
$85.00Aug 21Sep 18$1.0587.3%63.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.5087.2%63.2%
$70.00Aug 21Sep 18$0.6190.5%62.5%
$65.00Aug 21Sep 18$0.6593.1%66.6%
$75.00Aug 21Sep 18$0.8088.5%62.1%
$85.00Aug 21Sep 18$0.8087.3%63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 15.16% of stock, avg 18.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$5.45$6.50$11.95$68.05$91.9515.16%
$85.00Aug 21$3.55$9.50$13.05$71.95$98.0516.55%
$70.00Aug 21$11.25$2.42$13.67$56.33$83.6717.34%
$75.00Sep 18$8.95$4.95$13.90$61.10$88.9017.63%
$85.00Sep 18$4.60$10.30$14.90$70.10$99.9018.90%
$70.00Sep 18$12.20$3.03$15.23$54.77$85.2319.32%
$90.00Aug 21$2.25$13.40$15.65$74.35$105.6519.85%
$90.00Sep 18$3.15$13.90$17.05$72.95$107.0521.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 4.47% of stock, avg 9.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Aug 21$2.25$1.27$3.52$61.48$93.52
$90.00$70.00Aug 21$2.25$2.42$4.67$65.33$94.67
$85.00$65.00Aug 21$3.55$1.27$4.82$60.18$89.82
$90.00$65.00Sep 18$3.15$1.92$5.07$59.93$95.07
$85.00$70.00Aug 21$3.55$2.42$5.97$64.03$90.97
$90.00$70.00Sep 18$3.15$3.03$6.18$63.82$96.18
$90.00$75.00Aug 21$2.25$4.15$6.40$68.60$96.40
$85.00$65.00Sep 18$4.60$1.92$6.52$58.48$91.52
$85.00$70.00Sep 18$4.60$3.03$7.63$62.37$92.63
$85.00$75.00Aug 21$3.55$4.15$7.70$67.30$92.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.90$1.103.55$76.10$88.90
75/8085/90Aug 21$3.65$1.352.70$76.35$88.65
70/7580/85Aug 21$3.63$1.372.65$71.37$83.63
70/7585/90Sep 18$3.37$1.632.07$71.63$88.37
65/7080/85Aug 21$3.05$1.951.56$66.95$83.05
70/7585/90Aug 21$3.03$1.971.54$71.97$88.03
65/7075/85Sep 18$5.46$4.541.20$64.54$80.46
65/7085/90Sep 18$2.56$2.441.05$67.44$87.56
65/7085/90Aug 21$2.45$2.550.96$67.55$87.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 10.11, cheapest $0.45)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.45$4.5510.11
$70.00$75.00$80.00Sep 18$0.53$4.478.43
$65.00$70.00$75.00Aug 21$0.58$4.427.62
$70.00$75.00$80.00Aug 21$0.62$4.387.06
$75.00$80.00$85.00Aug 21$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$85.001:2Sep 18-$0.25$9.75
$85.00$90.001:2Aug 21-$0.95$4.05
$80.00$85.001:2Aug 21-$1.65$3.35
$85.00$90.001:2Sep 18-$1.70$3.30
$70.00$80.001:2Aug 21$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.12$4.88
$75.00$70.001:2Aug 21-$0.69$4.31
$70.00$65.001:2Sep 18-$0.81$4.19
$75.00$70.001:2Sep 18-$1.11$3.89
$80.00$75.001:2Aug 21-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.34%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$5.000.511.5%6.34%7.83%311
$85.00Sep 18$4.000.417.8%5.07%12.90%--127
$85.00Aug 21$3.300.387.8%4.19%12.01%11113
$90.00Sep 18$2.600.3114.2%3.30%17.47%--77
$90.00Aug 21$2.050.2714.2%2.60%16.77%16241

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, 150 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 $70.00 08-21 call last traded $13.04 on 07/31 (now $11.90/$13.00) — try a limit near $12.45; the $45.00 12-15 call last traded $48.80 on 06/22 (now $42.90/$47.00) — try a limit near $44.95. Most tradeable put: the $105.00 12-18 put last traded $22.50 on 07/30 (now $27.40/$28.40) — try a limit near $27.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.90$6.60$6.25$6.10 07/31$6.25–$19.65$6.1011
$80.00Sep 18$6.80$7.80$7.30$9.90 07/30$7.30–$20.30$7.302
$80.00Dec 18$10.80$12.70$11.75$19.21 07/10$11.65–$24.30$11.752
$80.00Jan 15$11.50$12.70$12.10$11.60 07/31$12.10–$24.95$11.60444
$80.00Jan 21$21.30$24.30$22.80$37.75 06/03$22.25–$35.00$22.8014
$80.00Dec 15$26.00$30.50$28.25$43.30 06/10$28.25–$42.00$28.2517
$85.00Aug 21$3.70$4.40$4.05$4.74 07/31$4.05–$15.55$4.05111
$85.00Sep 18$4.70$5.70$5.20$4.80 07/31$5.10–$16.60$4.80127
$85.00Dec 18$8.70$10.60$9.65$11.00 07/30$9.65–$20.95$9.655
$85.00Jan 15$9.30$10.50$9.90$11.70 07/31$9.90–$21.90$9.90123
$85.00Dec 15$26.00$29.00$27.50$31.23 06/16$26.50–$40.00$27.506
$85.00Jan 21$18.00$22.50$20.25--$20.25–$20.25—$18.001
$75.00Aug 21$8.40$9.30$8.85$8.90 07/31$8.85–$23.70$8.858
$75.00Sep 18$9.40$10.40$9.90$13.60 07/15$9.90–$24.50$9.9017
$75.00Dec 18$13.40$15.10$14.25$18.70 06/25$14.25–$27.85$14.252
$75.00Dec 15$28.00$32.50$30.25$38.55 07/27$30.25–$44.50$30.2527
$75.00Jan 15$14.00$15.90$14.95--$14.95–$14.95—$14.0019
$75.00Jan 21$22.00$26.50$24.25--$24.25–$24.25—$22.001
$90.00Aug 21$2.30$2.90$2.60$2.70 07/31$2.60–$12.25$2.60241
$90.00Sep 18$3.20$4.10$3.65$5.50 07/30$3.65–$13.25$3.6577
$90.00Dec 18$6.80$8.80$7.80$12.77 07/02$7.80–$18.35$7.802
$90.00Jan 15$7.50$8.80$8.15$17.15 07/28$8.15–$19.00$8.1558
$90.00Jan 21$17.50$20.50$19.00$20.90 06/18$18.90–$30.25$19.004
$90.00Dec 15$24.00$27.50$25.75$25.98 07/31$25.25–$37.75$25.7513
$70.00Aug 21$11.90$13.00$12.45$13.04 07/31$12.45–$28.35$12.4510
$70.00Sep 18$12.50$13.80$13.15$15.94 07/30$13.15–$28.75$13.157
$70.00Jan 15$16.50$18.60$17.55$19.55 06/18$17.55–$31.90$17.5515
$70.00Jan 21$26.00$28.60$27.30$30.50 06/18$26.75–$40.75$27.3027
$70.00Dec 15$30.00$34.50$32.25--$32.25–$32.25—$30.001
$95.00Aug 21$1.45$1.95$1.70$3.07 07/30$1.70–$9.20$1.70172
$95.00Sep 18$2.00$3.00$2.50$9.70 07/29$2.50–$10.40$2.50117
$95.00Dec 18$5.60$7.30$6.45$7.50 07/31$6.35–$15.65$6.4520
$95.00Jan 15$5.50$8.00$6.75$8.60 07/30$6.75–$16.55$6.7566
$95.00Jan 21$14.30$19.00$16.65$21.10 07/16$16.65–$28.00$16.6577
$95.00Dec 15$22.10$25.50$23.80$30.52 07/27$23.45–$36.00$23.80199
$65.00Aug 21$15.70$18.10$16.90$28.10 07/13$16.80–$33.00$16.902
$65.00Sep 18$16.00$18.80$17.40$23.60 07/16$17.20–$33.55$17.403
$65.00Mar 19$21.00$24.60$22.80$26.47 07/30$22.80–$37.65$22.80--
$65.00Jan 15$19.50$21.90$20.70--$20.70–$20.70—$19.5019
$65.00Jan 21$26.60$31.50$29.05--$29.05–$29.05—$26.602
$100.00Aug 21$0.90$1.40$1.15$1.40 07/31$1.15–$6.60$1.15162
$100.00Sep 18$1.30$2.15$1.73$2.00 07/31$1.73–$7.95$1.73632
$100.00Dec 18$4.30$6.10$5.20$13.00 07/29$5.15–$13.30$5.2021
$100.00Jan 15$4.80$5.70$5.25$5.50 07/31$5.25–$13.95$5.251.5K
$100.00Jan 21$13.80$17.50$15.65$16.70 07/31$15.65–$26.85$15.6517
$100.00Dec 15$21.00$24.00$22.50$26.40 07/24$22.25–$34.00$22.5021
$60.00Aug 21$20.10$22.70$21.40$27.01 07/16$21.25–$37.85$21.402
$60.00Sep 18$20.40$23.20$21.80$31.37 06/26$21.30–$38.10$21.8010
$60.00Jan 15$23.00$26.00$24.50$40.80 07/29$24.20–$40.25$24.5016
$60.00Dec 18$23.00$25.50$24.25--$24.25–$24.25—$23.004
$60.00Jan 21$29.50$34.00$31.75--$31.75–$31.75—$29.502
$105.00Aug 21$0.55$1.00$0.78$1.38 07/30$0.65–$4.85$0.7890
$105.00Sep 18$0.95$1.60$1.27$1.36 07/31$1.27–$6.00$1.27103
$105.00Dec 18$3.50$5.10$4.30$9.72 07/28$4.20–$11.25$4.308
$105.00Jan 15$3.90$4.80$4.35$7.15 07/16$4.35–$12.15$4.3513
$105.00Mar 19$5.30$8.10$6.70$13.40 07/28$6.70–$15.10$6.70300
$105.00Jan 21$11.00$16.00$13.50$18.26 07/16$13.50–$24.00$13.5010
$105.00Dec 15$19.50$23.00$21.25$23.64 07/30$20.95–$32.50$21.2573
$55.00Sep 18$25.10$27.80$26.45$29.99 06/18$26.35–$42.90$26.454
$55.00Jan 15$27.20$30.00$28.60--$28.60–$28.60—$27.202
$110.00Aug 21$0.35$0.70$0.52$0.75 07/31$0.52–$3.23$0.5267
$110.00Sep 18$0.60$1.15$0.88$2.04 07/17$0.88–$4.50$0.88152
$110.00Dec 18$2.80$4.20$3.50$5.50 07/16$3.35–$9.55$3.5019
$110.00Jan 15$2.90$3.90$3.40$9.00 07/28$3.40–$10.20$3.4098
$110.00Dec 15$18.30$21.50$19.90$30.53 07/29$19.50–$30.75$19.903
$50.00Sep 18$29.50$32.30$30.90--$30.90–$30.90—$29.501
$50.00Jan 21$35.50$40.00$37.75--$37.75–$37.75—$35.5062
$115.00Aug 21$0.15$0.70$0.43$0.65 07/31$0.43–$2.45$0.43162
$115.00Sep 18$0.40$1.20$0.80$1.95 07/27$0.80–$3.05$0.8088
$115.00Dec 18$2.20$3.60$2.90$7.55 07/29$2.88–$7.95$2.906
$115.00Jan 15$2.45$3.20$2.83$5.85 06/26$2.83–$8.70$2.8343
$115.00Jan 21$9.10$13.50$11.30$25.40 06/04$11.30–$20.50$11.301
$115.00Dec 15$17.20$20.50$18.85$34.70 06/05$18.25–$29.00$18.8553
$45.00Dec 15$42.90$47.00$44.95$48.80 06/22$44.95–$61.25$44.9532
$45.00Jan 15$35.30$38.40$36.85--$36.85–$36.85—$35.301
$120.00Aug 21$0.15$0.55$0.35$0.30 07/31$0.35–$1.70$0.30367
$120.00Sep 18$0.25$0.90$0.57$0.75 07/30$0.57–$2.50$0.57748
$120.00Dec 18$1.15$2.95$2.05$4.70 06/26$2.05–$6.75$2.052
$120.00Jan 15$1.55$3.30$2.42$6.80 07/29$2.42–$7.40$2.4279
$120.00Mar 19$3.50$5.40$4.45$8.81 07/28$4.30–$10.20$4.451
$120.00Dec 15$16.20$19.00$17.60$21.50 07/16$17.15–$27.50$17.60172
$40.00Jan 21$42.50$47.00$44.75$49.50 06/16$44.75–$61.75$44.751
$125.00Aug 21$0.00$0.35$0.18$0.80 07/28$0.18–$1.08$0.1822
$125.00Sep 18$0.05$0.80$0.43$0.55 07/21$0.43–$1.70$0.43113
$125.00Dec 18$1.40$2.55$1.98$2.36 07/22$1.93–$5.35$1.983
$125.00Jan 15$1.10$3.00$2.05$3.80 07/07$2.05–$6.25$2.053
$125.00Dec 15$15.10$18.00$16.55$29.58 06/08$16.15–$26.00$16.55--
$35.00Jan 21$47.00$51.00$49.00$70.70 06/05$49.00–$65.75$49.003
$35.00Jan 15$43.70$48.00$45.85--$45.85–$45.85—$43.706
$130.00Sep 18$0.05$0.75$0.40$0.40 07/31$0.23–$1.48$0.4039
$130.00Jan 15$1.35$2.30$1.83$3.90 07/01$1.73–$5.25$1.831.0K
$130.00Jan 21$7.40$11.00$9.20$20.00 06/12$8.75–$16.65$9.2010
$130.00Dec 18$1.10$2.15$1.63--$1.63–$1.63—$1.104
$135.00Sep 18$0.00$1.10$0.55$2.10 06/11$0.50–$0.93$0.559
$135.00Jan 15$0.60$2.20$1.40$2.80 07/14$1.40–$4.30$1.4017
$135.00Jan 21$7.40$10.50$8.95$10.81 06/30$8.85–$16.00$8.95806
$135.00Dec 15$13.30$16.50$14.90--$14.90–$14.90—$13.302
$140.00Sep 18$0.00$0.95$0.48$0.47 06/23$0.33–$0.75$0.4715
$140.00Dec 18$0.60$1.70$1.15$3.45 07/29$1.00–$3.40$1.152
$140.00Jan 15$0.80$1.50$1.15$1.65 07/21$1.15–$3.55$1.159
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.60$6.50$6.05$5.90 07/31$1.78–$6.05$5.90452
$80.00Sep 18$6.30$7.40$6.85$2.85 07/28$2.50–$6.85$6.30107
$80.00Dec 18$9.80$11.50$10.65$6.95 07/27$5.20–$10.65$9.805
$80.00Jan 15$10.10$11.30$10.70$7.40 06/09$5.60–$10.70$10.107
$80.00Jan 21$15.50$19.60$17.55--$17.55–$17.55—$15.501
$80.00Dec 15$19.50$24.40$21.95--$21.95–$21.95—$19.507
$85.00Aug 21$8.50$9.60$9.05$8.80 07/31$2.93–$9.05$8.80245
$85.00Sep 18$9.20$10.30$9.75$7.40 07/30$3.70–$9.75$9.2088
$85.00Dec 18$12.60$14.40$13.50$12.25 07/31$6.90–$13.50$12.6021
$85.00Jan 15$12.90$14.10$13.50$8.40 07/28$7.70–$13.50$12.90527
$85.00Dec 15$22.50$26.50$24.50$25.48 06/22$20.00–$24.60$24.502
$85.00Jan 21$19.50$23.00$21.25--$21.25–$21.25—$19.5010
$75.00Aug 21$3.30$4.10$3.70$3.85 07/31$1.23–$3.70$3.70643
$75.00Sep 18$4.00$5.20$4.60$4.13 07/31$1.48–$4.60$4.1343
$75.00Dec 18$7.40$9.00$8.20$6.74 07/23$4.25–$8.20$7.4018
$75.00Jan 15$7.70$9.40$8.55$6.90 07/24$4.20–$8.55$7.7056
$75.00Dec 15$16.80$21.50$19.15--$19.15–$19.15—$16.804
$90.00Aug 21$12.20$13.10$12.65$9.10 07/17$4.40–$12.65$12.2018
$90.00Sep 18$12.70$13.70$13.20$10.00 07/30$5.30–$13.20$12.7057
$90.00Dec 18$15.80$17.50$16.65$15.25 07/31$9.25–$16.65$15.8023
$90.00Jan 15$16.10$17.30$16.70$16.10 07/23$9.75–$16.70$16.107
$90.00Mar 19$17.40$20.10$18.75$16.40 07/20$11.50–$18.75$17.401
$90.00Jan 21$21.50$25.60$23.55$24.00 07/31$17.75–$23.55$23.55205
$90.00Dec 15$26.50$30.00$28.25$24.90 06/09$22.50–$28.25$26.503
$70.00Aug 21$2.00$2.65$2.33$2.35 07/31$0.85–$2.33$2.33156
$70.00Sep 18$2.50$3.50$3.00$2.63 07/31$1.10–$3.00$2.6329
$70.00Dec 18$5.40$6.20$5.80$4.68 07/30$3.03–$5.80$5.4012
$70.00Jan 15$5.70$7.30$6.50$3.60 07/30$3.28–$6.50$5.709
$70.00Mar 19$7.30$9.10$8.20$5.37 07/28$4.50–$8.20$7.301
$70.00Dec 15$14.20$19.00$16.60$17.34 06/16$13.00–$16.60$16.606
$70.00Jan 21$11.70$14.40$13.05--$13.05–$13.05—$11.7017
$95.00Aug 21$15.40$17.30$16.35$6.60 07/29$6.35–$16.55$15.4016
$95.00Sep 18$16.80$17.70$17.25$10.30 07/27$7.40–$17.25$16.8028
$95.00Dec 18$19.40$21.00$20.20$12.84 07/28$11.30–$20.20$19.4013
$95.00Jan 15$19.70$21.40$20.55$14.00 07/08$12.10–$20.55$19.7021
$95.00Jan 21$25.80$28.90$27.35$23.35 07/02$21.00–$27.35$25.806
$95.00Dec 15$28.50$32.20$30.35$30.84 07/31$25.25–$31.40$30.35180
$65.00Aug 21$1.00$1.60$1.30$1.50 07/31$0.50–$1.30$1.3067
$65.00Sep 18$1.45$2.20$1.83$1.85 07/31$0.68–$1.83$1.8328
$65.00Dec 18$3.80$4.60$4.20$2.87 07/01$1.98–$4.25$3.8029
$65.00Jan 15$4.00$5.50$4.75$3.60 07/30$2.23–$4.75$4.0029
$65.00Dec 15$11.70$16.50$14.10$13.44 07/30$11.00–$14.10$13.4469
$100.00Aug 21$19.40$21.70$20.55$15.50 07/14$9.05–$20.60$19.402
$100.00Sep 18$19.90$22.20$21.05$17.50 07/30$9.95–$21.30$19.9076
$100.00Jan 15$23.50$25.10$24.30$16.88 06/15$14.80–$24.30$23.5019
$100.00Mar 19$24.40$27.00$25.70$22.90 07/30$16.55–$25.70$24.401
$100.00Dec 15$32.00$35.50$33.75$29.27 07/28$28.00–$34.25$32.0093
$100.00Dec 18$23.30$24.20$23.75--$23.75–$23.75—$23.301
$60.00Aug 21$0.50$1.00$0.75$0.75 07/31$0.25–$0.88$0.7528
$60.00Sep 18$0.60$1.40$1.00$0.85 07/30$0.53–$1.23$0.8512
$60.00Dec 18$2.40$3.30$2.85$3.30 06/15$1.35–$3.08$2.856
$60.00Jan 15$2.50$3.70$3.10$2.80 07/31$1.58–$3.13$2.804
$105.00Dec 18$27.40$28.40$27.90$22.50 07/30$16.70–$27.90$27.402
$105.00Mar 19$28.80$30.80$29.80$30.30 07/31$20.05–$29.80$29.80300
$105.00Dec 15$35.20$40.00$37.60$33.80 07/07$30.75–$37.60$35.205
$105.00Sep 18$24.30$26.70$25.50--$25.50–$25.50—$24.3025
$55.00Sep 18$0.05$0.90$0.48$0.60 07/22$0.30–$0.70$0.4833
$55.00Dec 18$1.35$2.35$1.85$1.90 06/24$0.95–$2.45$1.852
$55.00Jan 15$1.65$2.55$2.10$1.70 07/30$1.08–$2.13$1.7011
$110.00Dec 18$30.30$33.30$31.80$27.00 07/30$20.55–$32.10$30.301
$110.00Sep 18$28.80$31.30$30.05--$30.05–$30.05—$28.8011
$110.00Jan 15$30.60$32.80$31.70--$31.70–$31.70—$30.601
$110.00Dec 15$39.00$43.50$41.25--$41.25–$41.25—$39.0016
$50.00Aug 21$0.00$0.60$0.30$0.10 07/30$0.08–$0.55$0.1012
$50.00Sep 18$0.15$0.55$0.35$0.53 06/16$0.18–$0.63$0.359
$50.00Dec 18$0.55$1.95$1.25--$1.25–$1.25—$0.554
$50.00Jan 15$0.70$2.20$1.45--$1.45–$1.45—$0.704
$50.00Dec 15$5.80$10.00$7.90--$7.90–$7.90—$5.801
$115.00Dec 18$34.70$38.40$36.55$30.94 06/30$23.85–$36.55$34.702
$115.00Jan 15$34.90$37.60$36.25$30.50 07/30$24.45–$36.75$34.904
$115.00Dec 15$42.50$47.00$44.75$37.45 06/05$37.25–$44.75$42.5063
$45.00Sep 18$0.00$1.10$0.55$0.25 06/18$0.10–$0.55$0.251
$45.00Dec 15$4.20$8.00$6.10$6.00 07/31$4.50–$6.40$6.0039
$120.00Jan 15$39.40$42.50$40.95$33.50 07/30$27.75–$41.30$39.407
$120.00Sep 18$38.60$41.70$40.15--$40.15–$40.15—$38.601.0K
$120.00Dec 15$46.50$51.00$48.75--$48.75–$48.75—$46.502
$40.00Sep 18$0.00$1.00$0.50$0.38 06/16$0.45–$0.50$0.3820
$40.00Jan 15$0.05$1.40$0.73--$0.73–$0.73—$0.0521
$125.00Dec 15$50.00$55.00$52.50$44.20 06/04$44.00–$52.50$50.001
$35.00Sep 18$0.00$0.90$0.45--$0.45–$0.45—--2
$35.00Jan 15$0.05$0.95$0.50--$0.50–$0.50—$0.055
$35.00Jan 21$0.20$3.60$1.90--$1.90–$1.90—$0.2020
$130.00Dec 18$48.90$52.50$50.70--$50.70–$50.70—$48.901
$135.00Aug 21$53.10$57.20$55.15$45.50 07/30$51.85–$55.15$53.105
$135.00Jan 21$56.40$60.20$58.30--$58.30–$58.30—$56.401
$140.00Sep 18$58.30$62.10$60.20$50.50 07/30$43.00–$60.20$58.301

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 229
Total Puts 448
Put/Call Ratio 1.96
Net Difference -219

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 1,619
Total Puts 3,837
Average Put/Call Ratio 2.06
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