Tour v340
EXTR
EXTREME NETWORKS INC
$30.50 -7.63%
$30.01 (-1.61%)🌙
as of 07/15 06:35 PM
(7/14 18:52) ◀
|
Wednesday, July 15, 2026 (6:35pm)
January 2026
|
▶ (7/16 18:27)
◀ 7/15 18:35 ▶

Option Volume

Detail
ℹ
Current (07/15) 574
Calls: 514 (90%)
Puts: 60 (10%)
Prior (07/14) 1,753
Calls: 1,733 (99%)
Puts: 20 (1%)
Current vs Prior -67.26%
Calls: -70.34% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 3,395
Calls: 3,252 (96%)
Puts: 143 (4%)
Prior 7-Day Average 485
Calls: 464 (96%)
Puts: 20 (4%)
Current vs Prior 7-Day Avg +18.35%
Calls: +10.64%
Puts: +193.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $185.6K
Calls: $172.3K (93%)
Puts: $13.2K (7%)
Prior (07/14) $1.32M
Calls: $1.32M (100%)
Puts: $4.4K (0%)
Current vs Prior -85.96%
Calls: -86.91%
Puts: +201.37%
Prior 7-Day Total $1.76M
Calls: $1.73M (99%)
Puts: $21.0K (1%)
Prior 7-Day Average $250.8K
Calls: $247.8K (99%)
Puts: $3.0K (1%)
Current vs Prior 7-Day Avg -26.01%
Calls: -30.45%
Puts: +340.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.12
Prior (07/14) 0.01
Current vs Prior +911.48%
Prior 7-Day Average 0.08
Current vs Prior 7-Day Avg +49.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 3,925
Calls: 3,910 (100%)
Puts: 15 (0%)
Prior (07/14) 3,648
Calls: 3,612 (99%)
Puts: 36 (1%)
Current vs Prior +7.59%
Prior 7-Day Total 14,798
Calls: 14,596 (99%)
Puts: 202 (1%)
Prior 7-Day Average 2,114
Calls: 2,085 (98%)
Puts: 50 (2%)
Current vs Prior 7-Day Avg +85.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.28% | 19.54%5.28% | 19.54%
Prior 8.48% | 19.32%8.48% | 19.32%
Current vs Prior -37.75% | +1.14%-37.75% | +1.14%
Prior 7-Day Avg 9.06% | 21.01%9.06% | 21.01%
Current vs 7-Day Avg -41.71% | -7.01%-41.71% | -7.01%
Prior 7-Day Eod 8.48% | 19.32%8.48% | 19.32%
Current vs 7-Day Eod -37.75% | +1.14%-37.75% | +1.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.93% | 13.08%
Calls: 16.67% | 14.04%
Puts: 21.19% | 12.12%
Prior 18.93% | 13.08%
Calls: 16.67% | 14.04%
Puts: 21.19% | 12.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.93% | 13.08%
Calls: 16.67% | 14.04%
Puts: 21.19% | 12.12%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($172.3K) vs puts ($13.2K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (514 calls vs 60 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 0.76, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 175.006.30$5.6523.0%900.91324
$26.00Jul 173.605.90$4.7548.4%140.89--
$27.00Jul 172.804.60$3.7048.6%140.87--
$25.00Aug 215.507.90$6.7035.8%20.84--
$26.00Aug 214.907.20$6.0538.0%900.79796
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 171.203.40$2.3095.7%100.87--
$32.00Jul 170.602.35$1.48118.2%20.831
$31.00Jul 170.051.40$0.73184.9%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 517, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 175.006.30$5.6523.0%900.91324
$26.00Aug 214.907.20$6.0538.0%900.79796
$31.00Aug 211.903.70$2.8064.3%530.5316
$31.00Jul 170.001.85$0.93198.9%510.5759
$34.00Aug 210.802.25$1.5394.8%380.3764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 211.503.20$2.3572.3%260.4214
$28.00Aug 210.902.30$1.6087.5%110.31--
$33.00Jul 171.203.40$2.3095.7%100.87--
$31.00Jul 170.051.40$0.73184.9%20.58--
$32.00Jul 170.602.35$1.48118.2%20.831

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 127.7%, max 265.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Jul 17Aug 21275.3%75.4%265.0%92324
$26.00Jul 17Aug 21239.4%76.0%215.0%104796
$35.00Jul 17Aug 21168.7%75.4%123.8%43757
$34.00Jul 17Aug 21130.0%70.7%83.8%4292
$31.00Jul 17Aug 2179.7%76.0%4.9%10475
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 17Aug 21120.7%69.5%73.8%2714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.00, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$35.00Aug 21$0.10$0.90$0.109.00$34.10
$32.00$34.00Jul 17$0.23$1.77$0.237.70$32.23
$35.00$36.00Aug 21$0.20$0.80$0.204.00$35.20
$33.00$34.00Aug 21$0.35$0.65$0.351.86$33.35
$31.00$32.00Jul 17$0.40$0.60$0.401.50$31.40
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Jul 17$0.13$0.87$0.136.69$30.87
$28.00$25.00Aug 21$0.87$2.13$0.872.45$27.13
$30.00$28.00Aug 21$0.75$1.25$0.751.67$29.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 15.67, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$30.00Jul 17$2.82$2.82$0.1815.67$29.82
$26.00$28.00Aug 21$1.65$1.65$0.354.71$27.65
$25.00$26.00Aug 21$0.65$0.65$0.351.86$25.65
$28.00$31.00Aug 21$1.60$1.60$1.401.14$29.60
$31.00$33.00Aug 21$0.92$0.92$1.080.85$31.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Jul 17$0.82$0.82$0.184.56$32.18
$32.00$31.00Jul 17$0.75$0.75$0.253.00$31.25
$30.00$28.00Aug 21$0.75$0.75$1.250.60$29.25
$28.00$25.00Aug 21$0.87$0.87$2.130.41$27.13
$31.00$30.00Jul 17$0.13$0.13$0.870.15$30.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.38, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Jul 17Aug 21$1.05275.3%75.4%
$35.00Jul 17Aug 21$1.05168.7%75.4%
$34.00Jul 17Aug 21$1.23130.0%70.7%
$26.00Jul 17Aug 21$1.30239.4%76.0%
$31.00Jul 17Aug 21$1.8779.7%76.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 17Aug 21$1.75120.7%69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.85% of stock, avg 12.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Jul 17$0.88$0.60$1.48$28.52$31.484.85%
$31.00Jul 17$0.93$0.73$1.66$29.34$32.665.44%
$32.00Jul 17$0.53$1.48$2.01$29.99$34.016.59%
$28.00Aug 21$4.40$1.60$6.00$22.00$34.0019.67%
$25.00Aug 21$6.70$0.73$7.43$17.57$32.4324.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.95% of stock, avg 8.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$30.00Jul 17$0.30$0.60$0.90$29.10$34.90
$35.00$30.00Jul 17$0.38$0.60$0.98$29.02$35.98
$32.00$30.00Jul 17$0.53$0.60$1.13$28.87$33.13
$36.00$25.00Aug 21$1.23$0.73$1.96$23.04$37.96
$35.00$25.00Aug 21$1.43$0.73$2.16$22.84$37.16
$34.00$25.00Aug 21$1.53$0.73$2.26$22.74$36.26
$33.00$25.00Aug 21$1.88$0.73$2.61$22.39$35.61
$36.00$28.00Aug 21$1.23$1.60$2.83$25.17$38.83
$35.00$28.00Aug 21$1.43$1.60$3.03$24.97$38.03
$34.00$28.00Aug 21$1.53$1.60$3.13$24.87$37.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 5.06, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/3031/33Aug 21$1.67$0.335.06$28.33$32.67
25/2831/33Aug 21$1.79$1.211.48$26.21$32.79
28/3033/34Aug 21$1.10$0.901.22$28.90$34.10
28/3035/36Aug 21$0.95$1.050.90$29.05$35.95
28/3034/35Aug 21$0.85$1.150.74$29.15$34.85
25/2833/34Aug 21$1.22$1.780.69$26.78$34.22
25/2835/36Aug 21$1.07$1.930.55$26.93$36.07
25/2834/35Aug 21$0.97$2.030.48$27.03$34.97
30/3132/34Jul 17$0.36$1.640.22$30.64$32.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.29, cheapest $0.07)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.25$0.753.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 17$0.07$0.9313.29
$30.00$31.00$32.00Jul 17$0.62$0.380.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.07, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$34.001:2Jul 17-$0.07$1.93
$28.00$31.001:2Aug 21-$1.20$1.80
$31.00$33.001:2Aug 21-$0.96$1.04
$31.00$32.001:2Jul 17-$0.13$0.87
$34.00$35.001:2Jul 17-$0.46$0.54
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$30.00$28.001:2Aug 21-$0.85$1.15
$31.00$30.001:2Jul 17-$0.47$0.53
$33.00$32.001:2Jul 17-$0.66$0.34
$28.00$25.001:2Aug 21$0.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.23%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Aug 21$1.900.531.6%6.23%7.87%5316
$33.00Aug 21$0.950.428.2%3.11%11.31%24286
$35.00Aug 21$0.900.3414.8%2.95%17.70%18620
$34.00Aug 21$0.800.3711.5%2.62%14.10%3864
$36.00Aug 21$0.650.3018.0%2.13%20.16%18

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. 137 contracts (avg 372 vol/day, 135 traded recently)

EXTR averages only 372 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 $25.00 07-17 call last traded $7.30 on 06/29 (now $5.00/$6.30) — try a limit near $5.65. Also watch the $29.00 11-20 call last traded $2.55 on 05/22 (now $4.90/$7.00) — try a limit near $4.90; the $26.00 08-21 call last traded $6.60 on 07/06 (now $4.90/$7.20) — try a limit near $6.05. Most tradeable put: the $32.00 07-17 put last traded $0.65 on 07/10 (now $0.60/$2.35) — try a limit near $0.65.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$31.00Jul 17$0.00$1.85$0.93$2.48 07/10$0.85–$2.73$0.9359
$31.00Aug 21$1.90$3.70$2.80$3.65 07/09$2.35–$4.40$2.8016
$31.00Sep 18$2.70$3.50$3.10$3.45 07/06$3.10–$5.00$3.10--
$31.00Nov 20$3.70$6.30$5.00$5.31 06/18$4.50–$6.55$5.00--
$31.00Dec 18$4.10$6.70$5.40$5.78 06/23$4.95–$6.95$5.40--
$30.00Jul 17$0.65$1.10$0.88$2.60 07/09$0.88–$3.60$0.88--
$30.00Aug 21$2.35$3.90$3.13$3.63 07/07$2.83–$5.05$3.13--
$30.00Sep 18$3.60$5.30$4.45$5.25 07/09$3.58–$5.85$4.45--
$30.00Nov 20$4.30$6.50$5.40$5.20 06/26$4.85–$6.90$5.20--
$30.00Dec 18$4.60$7.20$5.90$5.41 07/08$5.20–$7.45$5.41--
$32.00Jul 17$0.00$1.05$0.53$2.00 07/10$0.53–$1.88$0.5348
$32.00Aug 21$1.45$3.90$2.68$3.65 07/10$2.03–$3.95$2.68--
$32.00Sep 18$1.95$4.20$3.08$4.30 06/30$2.58–$4.65$3.08--
$32.00Nov 20$3.40$5.70$4.55$5.76 07/09$4.05–$6.00$4.55--
$32.00Dec 18$3.70$6.50$5.10$5.90 07/09$4.35–$6.70$5.10--
$29.00Jul 17$0.90$3.40$2.15$1.89 07/07$1.95–$4.43$1.89--
$29.00Aug 21$2.70$4.70$3.70$4.05 06/08$3.30–$5.90$3.70--
$29.00Nov 20$4.90$7.00$5.95$2.55 05/22$5.40–$7.65$4.901
$33.00Jul 17$0.05$0.95$0.50$0.98 07/10$0.33–$1.63$0.50--
$33.00Aug 21$0.95$2.80$1.88$2.95 07/10$1.50–$3.35$1.88286
$33.00Sep 18$1.55$3.90$2.73$2.15 07/02$2.25–$4.05$2.15--
$33.00Dec 18$3.30$5.50$4.40$6.00 07/10$4.00–$6.05$4.40--
$28.00Jul 17$1.80$4.00$2.90$2.94 06/26$2.45–$5.40$2.90--
$28.00Aug 21$3.50$5.30$4.40$4.06 06/10$3.88–$6.75$4.06140
$28.00Sep 18$4.10$6.20$5.15$6.30 07/09$4.55–$7.15$5.15--
$28.00Nov 20$5.40$7.50$6.45$4.60 06/01$5.85–$8.30$5.40--
$28.00Dec 18$6.10$7.10$6.60$7.00 06/17$5.90–$8.85$6.60--
$34.00Jul 17$0.00$0.60$0.30$0.68 07/10$0.30–$1.05$0.3028
$34.00Aug 21$0.80$2.25$1.53$2.85 07/10$1.40–$3.15$1.5364
$27.00Jul 17$2.80$4.60$3.70$5.70 06/30$3.38–$6.35$3.70--
$27.00Sep 18$4.70$7.00$5.85$5.50 07/07$5.00–$7.80$5.50--
$27.00Nov 20$5.60$8.30$6.95$6.04 06/10$6.45–$9.00$6.04--
$35.00Jul 17$0.00$0.75$0.38$0.30 07/10$0.28–$0.78$0.30137
$35.00Aug 21$0.90$1.95$1.43$2.30 07/10$0.93–$2.65$1.43620
$35.00Sep 18$1.10$2.75$1.93$2.70 07/09$1.40–$3.13$1.931.3K
$35.00Nov 20$2.20$4.60$3.40$3.85 07/01$2.75–$4.85$3.40--
$35.00Dec 18$3.20$4.90$4.05$5.21 07/10$3.33–$5.40$4.05--
$26.00Jul 17$3.60$5.90$4.75$6.60 07/09$4.10–$7.40$4.75--
$26.00Aug 21$4.90$7.20$6.05$6.60 07/06$5.25–$7.85$6.05796
$26.00Sep 18$5.30$7.70$6.50$5.60 06/02$5.75–$8.50$5.60--
$26.00Dec 18$7.10$9.30$8.20$8.88 06/30$7.25–$10.00$8.20--
$36.00Jul 17$0.00$0.40$0.20$0.20 07/10$0.20–$1.00$0.20--
$36.00Aug 21$0.65$1.80$1.23$2.15 07/10$1.02–$2.42$1.238
$36.00Dec 18$2.55$4.80$3.68$3.30 06/25$3.13–$5.10$3.30--
$25.00Jul 17$5.00$6.30$5.65$7.30 06/29$4.95–$8.20$5.65324
$25.00Aug 21$5.50$7.90$6.70$7.93 06/16$6.00–$9.05$6.70--
$25.00Sep 18$6.00$8.40$7.20$8.10 06/24$6.35–$9.45$7.20--
$25.00Nov 20$6.90$9.50$8.20$9.31 06/15$7.55–$10.40$8.20--
$25.00Dec 18$7.50$10.00$8.75$10.00 07/09$7.75–$10.70$8.75--
$36.00Sep 18$0.60$2.55$1.58--$1.58–$1.58—$0.6015
$37.00Jul 17$0.00$0.55$0.28$0.35 06/24$0.25–$0.53$0.28--
$37.00Aug 21$0.55$1.80$1.18$1.50 06/30$0.53–$2.15$1.18--
$37.00Sep 18$0.40$2.55$1.48$1.86 07/09$1.27–$2.45$1.48--
$24.00Jul 17$5.60$8.30$6.95$8.58 06/30$5.90–$9.25$6.95--
$24.00Sep 18$6.60$8.90$7.75$8.50 06/25$7.05–$10.50$7.75--
$24.00Dec 18$8.00$10.60$9.30$8.60 07/02$8.55–$11.55$8.60--
$38.00Jul 17$0.00$0.75$0.38$0.25 06/30$0.30–$0.48$0.25--
$38.00Aug 21$0.00$1.75$0.88$0.67 07/08$0.70–$1.85$0.67--
$38.00Sep 18$0.30$3.10$1.70$1.65 07/09$1.02–$2.23$1.65--
$38.00Nov 20$1.30$3.80$2.55$2.90 07/01$2.15–$3.95$2.55--
$23.00Sep 18$7.40$10.10$8.75$8.55 07/02$7.95–$11.40$8.55--
$23.00Dec 18$8.70$11.30$10.00$10.48 06/17$9.05–$11.95$10.00--
$39.00Jul 17$0.00$0.75$0.38$0.25 06/30$0.25–$1.18$0.25--
$22.00Jul 17$7.70$10.00$8.85$4.96 05/29$7.80–$11.55$7.70--
$22.00Aug 21$7.80$10.50$9.15$5.85 05/26$8.30–$11.70$7.80--
$22.00Sep 18$8.40$10.70$9.55$10.43 06/15$8.80–$12.10$9.55--
$22.00Dec 18$9.40$12.00$10.70$9.00 06/09$9.75–$13.00$9.40--
$40.00Aug 21$0.00$1.70$0.85$1.05 07/10$0.58–$1.65$0.85--
$40.00Sep 18$0.05$1.85$0.95$1.25 06/23$0.78–$1.93$0.9525
$40.00Dec 18$1.65$3.10$2.38$3.00 06/15$1.92–$3.80$2.38--
$21.00Jul 17$8.70$11.60$10.15$5.75 05/26$8.75–$12.55$8.70--
$21.00Sep 18$9.00$11.80$10.40$4.50 05/14$9.60–$13.00$9.00--
$21.00Dec 18$10.10$12.80$11.45$10.72 06/11$10.45–$13.75$10.72--
$20.00Aug 21$9.50$12.30$10.90$10.75 07/06$10.30–$13.65$10.75--
$20.00Sep 18$10.00$12.80$11.40$13.12 06/30$10.50–$13.85$11.40--
$20.00Dec 18$10.90$13.80$12.35$12.10 07/06$11.25–$14.70$12.10--
$19.00Jul 17$10.70$13.00$11.85$10.90 07/06$10.95–$14.55$10.90--
$19.00Sep 18$11.00$13.70$12.35$11.15 07/02$11.35–$14.90$11.15--
$19.00Dec 18$11.60$14.60$13.10$14.85 07/09$12.05–$15.60$13.10--
$18.00Sep 18$11.70$14.60$13.15$12.00 06/02$12.40–$15.65$12.00--
$18.00Dec 18$12.50$15.40$13.95$15.15 07/09$13.20–$16.15$13.95--
$17.00Sep 18$12.60$15.50$14.05$14.17 06/25$13.20–$16.80$14.05--
$45.00Aug 21$0.00$1.05$0.53$0.38 07/10$0.23–$1.23$0.38--
$45.00Nov 20$0.20$2.10$1.15$1.45 06/24$0.80–$2.33$1.15--
$45.00Dec 18$1.25$1.90$1.58$2.19 07/09$1.25–$2.45$1.58--
$16.00Sep 18$13.60$16.50$15.05$10.00 05/29$14.15–$17.70$13.60--
$16.00Dec 18$14.10$17.00$15.55$16.95 07/09$14.50–$17.90$15.55--
$15.00Sep 18$14.50$18.00$16.25$17.40 06/16$15.30–$18.60$16.25--
$13.00Sep 18$16.50$19.70$18.10$13.00 05/22$17.10–$20.60$16.50--
$12.00Sep 18$17.60$20.90$19.25$20.01 06/15$18.25–$21.35$19.25--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$31.00Jul 17$0.05$1.40$0.73$2.01 07/07$0.35–$2.03$0.73--
$31.00Aug 21$1.95$3.70$2.83$3.50 06/26$1.90–$3.60$2.83--
$31.00Sep 18$2.70$4.40$3.55$3.31 06/22$2.35–$4.00$3.31--
$31.00Nov 20$3.60$5.70$4.65$4.80 06/15$3.60–$5.00$4.65--
$30.00Jul 17$0.00$1.20$0.60$0.38 07/10$0.33–$1.48$0.38--
$30.00Sep 18$2.25$3.70$2.98$2.10 07/09$2.13–$3.65$2.25--
$30.00Aug 21$1.50$3.20$2.35--$1.63–$2.35$1.5014
$32.00Jul 17$0.60$2.35$1.48$0.65 07/10$0.50–$2.85$0.651
$29.00Jul 17$0.00$0.95$0.48$0.36 07/10$0.35–$1.05$0.36--
$29.00Aug 21$1.35$2.60$1.98$1.49 07/10$1.25–$2.75$1.49--
$29.00Sep 18$1.85$3.60$2.73$4.18 06/05$1.53–$2.85$2.73--
$33.00Jul 17$1.20$3.40$2.30$2.25 06/24$0.90–$3.95$2.25--
$33.00Aug 21$3.20$5.00$4.10$3.10 07/10$2.85–$4.80$3.20--
$28.00Jul 17$0.00$0.75$0.38$0.35 06/30$0.30–$1.40$0.35--
$28.00Aug 21$0.90$2.30$1.60$1.25 06/30$1.05–$2.17$1.25--
$28.00Sep 18$1.20$2.85$2.03$3.53 06/05$0.98–$2.73$2.03--
$28.00Dec 18$2.40$5.00$3.70$3.34 07/01$3.10–$4.15$3.34--
$34.00Nov 20$5.50$7.60$6.55$5.20 07/10$5.00–$7.00$5.50--
$27.00Jul 17$0.00$0.75$0.38$0.38 07/07$0.28–$1.05$0.38--
$27.00Aug 21$0.80$1.75$1.27$1.40 07/02$0.85–$2.08$1.27--
$35.00Jul 17$3.00$5.40$4.20$3.34 07/01$2.10–$5.20$3.34--
$26.00Jul 17$0.00$0.75$0.38$0.33 06/17$0.20–$0.50$0.33--
$26.00Dec 18$1.95$3.80$2.88$2.40 07/01$2.28–$3.38$2.40--
$25.00Jul 17$0.00$0.75$0.38$0.12 06/26$0.18–$0.63$0.12--
$25.00Sep 18$0.45$2.00$1.23$1.25 07/02$0.95–$1.68$1.23--
$25.00Dec 18$1.35$3.70$2.53$2.27 06/25$1.55–$3.08$2.27--
$24.00Jul 17$0.00$0.20$0.10$0.50 06/02$0.10–$0.48$0.10--
$24.00Aug 21$0.00$1.15$0.57$0.58 06/30$0.57–$1.25$0.57--
$24.00Sep 18$0.25$1.40$0.83$2.00 05/29$0.70–$1.43$0.83--
$23.00Jul 17$0.00$0.75$0.38$0.35 06/10$0.38–$0.57$0.35--
$23.00Aug 21$0.00$0.95$0.48$1.19 06/05$0.48–$1.10$0.48--
$23.00Sep 18$0.30$2.10$1.20$2.30 05/18$0.55–$1.55$1.20--
$22.00Jul 17$0.00$0.75$0.38$0.03 06/22$0.25–$0.57$0.03--
$22.00Sep 18$0.15$1.30$0.73$0.80 07/02$0.73–$1.45$0.73--
$21.00Jul 17$0.00$0.75$0.38$0.08 06/24$0.20–$0.57$0.08--
$21.00Sep 18$0.00$1.40$0.70$1.60 05/14$0.68–$1.30$0.70--
$20.00Jul 17$0.00$0.75$0.38$0.05 06/22$0.38–$0.57$0.05--
$20.00Aug 21$0.00$0.95$0.48$0.50 06/03$0.38–$1.13$0.48--
$20.00Sep 18$0.00$1.55$0.78$0.50 06/11$0.45–$0.78$0.50--
$20.00Dec 18$0.10$1.70$0.90$1.80 06/09$0.90–$1.60$0.90--
$19.00Jul 17$0.00$0.50$0.25$0.35 05/21$0.25–$0.57$0.25--
$19.00Aug 21$0.00$0.95$0.48$0.35 06/01$0.38–$1.15$0.35--
$19.00Sep 18$0.00$1.75$0.88$0.26 07/06$0.38–$1.25$0.26--
$18.00Dec 18$0.00$2.65$1.33$1.00 06/09$0.68–$1.40$1.00--
$17.00Dec 18$0.00$1.75$0.88$1.10 05/18$0.70–$1.33$0.88--
$15.00Sep 18$0.00$1.15$0.57$0.20 06/25$0.38–$1.15$0.20--
$13.00Dec 18$0.00$1.75$0.88$0.34 05/22$0.48–$1.15$0.34--

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 514
Total Puts 60
Put/Call Ratio 0.12
Net Difference 454

Prior's Put/Call Breakdown

Total Calls 1,733
Total Puts 20
Put/Call Ratio 0.01
Net Difference 1,713

Prior 7-Day Put/Call Summary

Total Calls 3,252
Total Puts 143
Average Put/Call Ratio 0.08
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