Tour v344
EXTR
EXTREME NETWORKS INC
$29.76 -2.43%
$30.01 (+0.84%)🌙
as of 07/16 06:27 PM
(7/15 18:35) ◀
|
Thursday, July 16, 2026 (6:27pm)
January 2026
|
▶ (7/17 18:30)
◀ 7/16 18:27 ▶

Option Volume

Detail
ℹ
Current (07/16) 194
Calls: 116 (60%)
Puts: 78 (40%)
Prior (07/15) 574
Calls: 514 (90%)
Puts: 60 (10%)
Current vs Prior -66.20%
Calls: -77.43% (Calls)
Puts: +30.00% (Puts)
Prior 7-Day Total 3,624
Calls: 3,488 (96%)
Puts: 136 (4%)
Prior 7-Day Average 517
Calls: 498 (96%)
Puts: 19 (4%)
Current vs Prior 7-Day Avg -62.53%
Calls: -76.72%
Puts: +301.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $49.7K
Calls: $29.8K (60%)
Puts: $19.9K (40%)
Prior (07/15) $185.6K
Calls: $172.3K (93%)
Puts: $13.2K (7%)
Current vs Prior -73.22%
Calls: -82.71%
Puts: +50.44%
Prior 7-Day Total $1.82M
Calls: $1.80M (99%)
Puts: $25.7K (1%)
Prior 7-Day Average $260.6K
Calls: $256.9K (99%)
Puts: $3.7K (1%)
Current vs Prior 7-Day Avg -80.93%
Calls: -88.40%
Puts: +441.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.67
Prior (07/15) 0.12
Current vs Prior +476.03%
Prior 7-Day Average 0.06
Current vs Prior 7-Day Avg +1010.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,210
Calls: 1,134 (94%)
Puts: 76 (6%)
Prior (07/15) 3,925
Calls: 3,910 (100%)
Puts: 15 (0%)
Current vs Prior -69.17%
Prior 7-Day Total 17,722
Calls: 17,553 (99%)
Puts: 169 (1%)
Prior 7-Day Average 2,531
Calls: 2,507 (98%)
Puts: 42 (2%)
Current vs Prior 7-Day Avg -52.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.43% | 20.40%7.43% | 20.40%
Prior 5.28% | 19.54%5.28% | 19.54%
Current vs Prior +40.68% | +4.38%+40.68% | +4.38%
Prior 7-Day Avg 8.20% | 20.75%8.20% | 20.75%
Current vs 7-Day Avg -9.45% | -1.70%-9.45% | -1.70%
Prior 7-Day Eod 5.28% | 19.54%5.28% | 19.54%
Current vs 7-Day Eod +40.68% | +4.38%+40.68% | +4.38%
Sentiment BEARISHBEARISH

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

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 66% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 476% - increased hedging/bearish positioning.

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. 6 found (avg delta 0.58, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 212.903.80$3.3526.9%40.603
$30.00Aug 212.452.90$2.6816.8%30.5421
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 170.153.10$1.63181.0%60.7326
$32.00Aug 213.804.60$4.2019.0%20.57--
$30.00Jul 170.151.20$0.68154.4%10.54--
$31.00Aug 213.104.10$3.6027.8%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 91, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 211.401.90$1.6530.3%150.38--
$33.00Jul 170.000.35$0.18194.4%70.14133
$35.00Aug 210.901.20$1.0528.6%50.28--
$29.00Aug 212.903.80$3.3526.9%40.603
$32.00Jul 170.000.35$0.18194.4%30.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 212.052.35$2.2013.6%260.4128
$25.00Aug 210.600.85$0.7334.2%110.181
$31.00Jul 170.153.10$1.63181.0%60.7326
$31.00Aug 213.104.10$3.6027.8%20.53--
$32.00Aug 213.804.60$4.2019.0%20.57--

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 68.6%, max 132.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Jul 17Aug 21175.6%75.7%132.0%22133
$32.00Jul 17Aug 21137.7%76.6%79.8%4--
$30.00Jul 17Aug 2199.9%73.7%35.5%4178
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 17Aug 21121.1%71.5%69.4%826
$29.00Jul 17Aug 21112.7%70.7%59.4%2728
$30.00Jul 17Aug 2199.9%73.7%35.5%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 7.33, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$32.00Jul 17$0.12$0.88$0.127.33$31.12
$30.00$31.00Jul 17$0.23$0.77$0.233.35$30.23
$33.00$35.00Aug 21$0.60$1.40$0.602.33$33.60
$30.00$32.00Aug 21$0.68$1.32$0.681.94$30.68
$32.00$33.00Aug 21$0.35$0.65$0.351.86$32.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Jul 17$0.35$0.65$0.351.86$29.65
$29.00$25.00Aug 21$1.47$2.53$1.471.72$27.53
$30.00$29.00Aug 21$0.52$0.48$0.520.92$29.48
$32.00$31.00Aug 21$0.60$0.40$0.600.67$31.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 7.33, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.67$0.67$0.332.03$29.67
$32.00$33.00Aug 21$0.35$0.35$0.650.54$32.35
$30.00$32.00Aug 21$0.68$0.68$1.320.52$30.68
$33.00$35.00Aug 21$0.60$0.60$1.400.43$33.60
$30.00$31.00Jul 17$0.23$0.23$0.770.30$30.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.88$0.88$0.127.33$30.12
$32.00$31.00Aug 21$0.60$0.60$0.401.50$31.40
$30.00$29.00Aug 21$0.52$0.52$0.481.08$29.48
$29.00$25.00Aug 21$1.47$1.47$2.530.58$27.53
$30.00$29.00Jul 17$0.35$0.35$0.650.54$29.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.89, cheapest $1.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Aug 21$1.47175.6%75.7%
$32.00Jul 17Aug 21$1.82137.7%76.6%
$30.00Jul 17Aug 21$2.1599.9%73.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 17Aug 21$1.87112.7%70.7%
$31.00Jul 17Aug 21$1.97121.1%71.5%
$30.00Jul 17Aug 21$2.0499.9%73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.07% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Jul 17$0.53$0.68$1.21$28.79$31.214.07%
$31.00Jul 17$0.30$1.63$1.93$29.07$32.936.49%
$30.00Aug 21$2.68$2.72$5.40$24.60$35.4018.15%
$29.00Aug 21$3.35$2.20$5.55$23.45$34.5518.65%
$32.00Aug 21$2.00$4.20$6.20$25.80$38.2020.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.71% of stock, avg 8.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$29.00Jul 17$0.18$0.33$0.51$28.49$32.51
$33.00$29.00Jul 17$0.18$0.33$0.51$28.49$33.51
$31.00$29.00Jul 17$0.30$0.33$0.63$28.37$31.63
$30.00$29.00Jul 17$0.53$0.33$0.86$28.14$30.86
$35.00$25.00Aug 21$1.05$0.73$1.78$23.22$36.78
$33.00$25.00Aug 21$1.65$0.73$2.38$22.62$35.38
$32.00$25.00Aug 21$2.00$0.73$2.73$22.27$34.73
$35.00$29.00Aug 21$1.05$2.20$3.25$25.75$38.25
$35.00$30.00Aug 21$1.05$2.72$3.77$26.23$38.77
$33.00$29.00Aug 21$1.65$2.20$3.85$25.15$36.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 6.69, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3032/33Aug 21$0.87$0.136.69$29.13$32.87
30/3133/35Aug 21$1.48$0.522.85$29.52$34.48
31/3233/35Aug 21$1.20$0.801.50$30.80$34.20
29/3033/35Aug 21$1.12$0.881.27$28.88$34.12
25/2930/32Aug 21$2.15$1.851.16$26.85$32.15
25/2933/35Aug 21$2.07$1.931.07$26.93$35.07
29/3031/32Jul 17$0.47$0.530.89$29.53$31.47
25/2932/33Aug 21$1.82$2.180.83$27.18$33.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 8.09, cheapest $0.11)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 17$0.11$0.898.09
$31.00$32.00$33.00Jul 17$0.12$0.887.33
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 21$0.36$0.641.78
$29.00$30.00$31.00Jul 17$0.60$0.400.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.45, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Aug 21-$0.45$1.55
$31.00$32.001:2Jul 17-$0.06$0.94
$30.00$31.001:2Jul 17-$0.07$0.93
$32.00$33.001:2Jul 17-$0.18$0.82
$30.00$32.001:2Aug 21-$1.32$0.68
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$29.00$25.001:2Aug 21$0.74$3.26
$31.00$30.001:2Jul 17$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 8.23%, avg 4.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Aug 21$2.450.540.8%8.23%9.04%321
$32.00Aug 21$1.600.437.5%5.38%12.90%1--
$33.00Aug 21$1.400.3810.9%4.70%15.59%15--
$35.00Aug 21$0.900.2817.6%3.02%20.63%5--
$30.00Jul 17$0.150.470.8%0.50%1.31%1157

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. 136 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 $30.00 08-21 call last traded $3.63 on 07/07 (now $2.45/$2.90) — try a limit near $2.68. Also watch the $29.00 08-21 call last traded $4.05 on 06/08 (now $2.90/$3.80) — try a limit near $3.35; the $32.00 11-20 call last traded $5.76 on 07/09 (now $3.80/$5.00) — try a limit near $4.40. Most tradeable put: the $29.00 08-21 put last traded $1.49 on 07/10 (now $2.05/$2.35) — try a limit near $2.05.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Jul 17$0.15$0.90$0.53$2.60 07/09$0.53–$3.60$0.53157
$30.00Aug 21$2.45$2.90$2.68$3.63 07/07$2.68–$5.05$2.6821
$30.00Sep 18$2.95$4.30$3.63$5.25 07/09$3.58–$5.85$3.63564
$30.00Nov 20$4.60$6.20$5.40$5.20 06/26$4.85–$6.90$5.20--
$30.00Dec 18$4.30$6.20$5.25$5.41 07/08$5.20–$7.45$5.25229
$29.00Jul 17$0.60$2.45$1.53$1.89 07/07$1.53–$4.43$1.53--
$29.00Aug 21$2.90$3.80$3.35$4.05 06/08$3.30–$5.90$3.353
$29.00Nov 20$5.00$6.40$5.70$2.55 05/22$5.40–$7.65$5.00--
$31.00Jul 17$0.00$0.60$0.30$2.48 07/10$0.30–$2.73$0.30--
$31.00Aug 21$2.05$2.30$2.17$3.65 07/09$2.17–$4.40$2.17--
$31.00Sep 18$2.00$3.40$2.70$3.45 07/06$2.70–$5.00$2.70--
$31.00Nov 20$4.10$5.70$4.90$5.31 06/18$4.50–$6.55$4.90--
$31.00Dec 18$4.50$6.40$5.45$5.78 06/23$4.95–$6.95$5.45--
$28.00Jul 17$0.70$3.50$2.10$2.94 06/26$2.10–$5.40$2.10--
$28.00Aug 21$2.60$4.50$3.55$4.06 06/10$3.55–$6.75$3.55--
$28.00Sep 18$3.30$5.80$4.55$6.30 07/09$4.55–$7.15$4.55--
$28.00Nov 20$4.50$7.20$5.85$4.60 06/01$5.85–$8.30$4.60--
$28.00Dec 18$5.30$6.60$5.95$7.00 06/17$5.90–$8.85$5.95--
$32.00Jul 17$0.00$0.35$0.18$2.00 07/10$0.18–$1.83$0.18--
$32.00Aug 21$1.60$2.40$2.00$3.65 07/10$2.00–$3.95$2.00--
$32.00Sep 18$1.95$2.85$2.40$4.30 06/30$2.40–$4.65$2.40--
$32.00Nov 20$3.80$5.00$4.40$5.76 07/09$4.05–$6.00$4.4011
$32.00Dec 18$4.20$4.90$4.55$5.90 07/09$4.35–$6.70$4.55--
$27.00Jul 17$2.10$3.70$2.90$5.70 06/30$2.90–$6.35$2.90--
$27.00Sep 18$3.90$6.50$5.20$5.50 07/07$5.00–$7.80$5.20--
$27.00Nov 20$5.10$7.70$6.40$6.04 06/10$6.40–$9.00$6.04--
$33.00Jul 17$0.00$0.35$0.18$0.98 07/10$0.18–$1.63$0.18133
$33.00Aug 21$1.40$1.90$1.65$2.95 07/10$1.50–$3.35$1.65--
$33.00Sep 18$1.20$2.60$1.90$2.15 07/02$1.90–$4.05$1.9016
$33.00Dec 18$3.20$5.30$4.25$6.00 07/10$4.00–$6.05$4.25--
$26.00Jul 17$2.45$5.10$3.78$6.60 07/09$3.78–$7.40$3.78--
$26.00Aug 21$4.20$6.70$5.45$6.60 07/06$5.25–$7.85$5.45--
$26.00Sep 18$4.60$7.20$5.90$5.60 06/02$5.75–$8.50$5.60--
$26.00Dec 18$6.00$8.70$7.35$8.88 06/30$7.25–$10.00$7.35--
$34.00Jul 17$0.00$0.45$0.23$0.68 07/10$0.23–$1.02$0.23--
$34.00Aug 21$1.15$1.70$1.42$2.85 07/10$1.40–$3.15$1.42--
$25.00Jul 17$4.00$6.10$5.05$7.30 06/29$4.95–$8.20$5.05--
$25.00Aug 21$4.50$7.10$5.80$7.93 06/16$5.80–$9.05$5.80--
$25.00Sep 18$5.10$8.20$6.65$8.10 06/24$6.35–$9.45$6.65--
$25.00Nov 20$6.30$8.70$7.50$9.31 06/15$7.50–$10.40$7.50--
$25.00Dec 18$6.60$9.30$7.95$10.00 07/09$7.75–$10.70$7.95--
$35.00Jul 17$0.00$0.75$0.38$0.30 07/10$0.28–$0.78$0.30--
$35.00Aug 21$0.90$1.20$1.05$2.30 07/10$0.93–$2.65$1.05--
$35.00Sep 18$1.05$2.00$1.53$2.70 07/09$1.40–$3.13$1.53--
$35.00Nov 20$2.70$4.20$3.45$3.85 07/01$2.75–$4.85$3.45--
$35.00Dec 18$3.20$4.60$3.90$5.21 07/10$3.33–$5.40$3.90--
$24.00Jul 17$4.60$7.00$5.80$8.58 06/30$5.80–$9.25$5.80--
$24.00Sep 18$6.80$8.40$7.60$8.50 06/25$7.05–$10.50$7.60--
$24.00Dec 18$7.00$10.00$8.50$8.60 07/02$8.50–$11.55$8.50--
$36.00Jul 17$0.00$0.40$0.20$0.20 07/10$0.20–$1.00$0.20--
$36.00Aug 21$0.70$1.30$1.00$2.15 07/10$1.00–$2.42$1.00--
$36.00Dec 18$2.75$3.80$3.28$3.30 06/25$3.13–$5.10$3.28--
$23.00Sep 18$7.50$8.70$8.10$8.55 07/02$7.95–$11.40$8.10--
$23.00Dec 18$7.80$10.50$9.15$10.48 06/17$9.05–$11.95$9.15--
$37.00Jul 17$0.00$0.55$0.28$0.35 06/24$0.25–$0.53$0.28--
$37.00Aug 21$0.55$1.25$0.90$1.50 06/30$0.53–$2.15$0.90--
$37.00Sep 18$0.50$1.65$1.08$1.86 07/09$1.08–$2.45$1.08--
$22.00Jul 17$6.50$9.10$7.80$4.96 05/29$7.80–$11.55$6.50--
$22.00Aug 21$6.90$10.00$8.45$5.85 05/26$8.30–$11.70$6.90--
$22.00Sep 18$7.40$10.20$8.80$10.43 06/15$8.80–$12.10$8.80--
$22.00Dec 18$8.50$11.40$9.95$9.00 06/09$9.75–$13.00$9.00--
$38.00Jul 17$0.00$2.15$1.08$0.25 06/30$0.30–$1.08$0.25--
$38.00Aug 21$0.40$1.65$1.02$0.67 07/08$0.70–$1.85$0.67--
$38.00Sep 18$0.75$1.60$1.18$1.65 07/09$1.02–$2.23$1.18--
$38.00Nov 20$1.95$3.60$2.78$2.90 07/01$2.15–$3.95$2.78--
$21.00Jul 17$7.50$10.30$8.90$5.75 05/26$8.75–$12.55$7.50--
$21.00Sep 18$8.20$11.10$9.65$4.50 05/14$9.60–$13.00$8.20--
$21.00Dec 18$9.20$12.10$10.65$10.72 06/11$10.45–$13.75$10.65--
$39.00Jul 17$0.00$2.15$1.08$0.25 06/30$0.25–$1.08$0.25--
$20.00Aug 21$8.70$11.40$10.05$10.75 07/06$10.05–$13.65$10.05--
$20.00Sep 18$9.10$11.90$10.50$13.12 06/30$10.50–$13.85$10.50--
$20.00Dec 18$10.00$13.30$11.65$12.10 07/06$11.25–$14.70$11.65--
$40.00Aug 21$0.00$0.75$0.38$1.05 07/10$0.38–$1.65$0.38--
$40.00Sep 18$0.15$1.30$0.73$1.25 06/23$0.73–$1.93$0.73--
$40.00Dec 18$1.95$3.00$2.48$3.00 06/15$1.92–$3.80$2.48--
$19.00Jul 17$9.50$12.10$10.80$10.90 07/06$10.80–$14.55$10.80--
$19.00Sep 18$10.00$12.80$11.40$11.15 07/02$11.35–$14.90$11.15--
$19.00Dec 18$10.60$13.90$12.25$14.85 07/09$12.05–$15.60$12.25--
$18.00Sep 18$11.00$13.70$12.35$12.00 06/02$12.35–$15.65$12.00--
$18.00Dec 18$11.60$14.50$13.05$15.15 07/09$13.05–$16.15$13.05--
$17.00Sep 18$11.80$15.20$13.50$14.17 06/25$13.20–$16.80$13.50--
$16.00Sep 18$12.80$16.20$14.50$10.00 05/29$14.15–$17.70$12.80--
$16.00Dec 18$13.10$16.50$14.80$16.95 07/09$14.50–$17.90$14.80--
$15.00Sep 18$13.40$17.20$15.30$17.40 06/16$15.30–$18.60$15.30--
$45.00Aug 21$0.00$0.95$0.48$0.38 07/10$0.23–$1.23$0.38--
$45.00Nov 20$0.90$2.95$1.93$1.45 06/24$0.80–$2.33$1.45--
$45.00Dec 18$1.20$2.45$1.83$2.19 07/09$1.25–$2.45$1.83--
$13.00Sep 18$15.60$18.30$16.95$13.00 05/22$16.95–$20.60$15.60--
$12.00Sep 18$16.60$19.60$18.10$20.01 06/15$18.10–$21.35$18.10--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Jul 17$0.15$1.20$0.68$0.38 07/10$0.33–$1.48$0.38--
$30.00Sep 18$2.50$4.40$3.45$2.10 07/09$2.13–$3.65$2.5021
$29.00Jul 17$0.05$0.60$0.33$0.36 07/10$0.33–$1.05$0.33--
$29.00Aug 21$2.05$2.35$2.20$1.49 07/10$1.25–$2.65$2.0528
$29.00Sep 18$2.05$3.30$2.68$4.18 06/05$1.53–$2.85$2.68--
$31.00Jul 17$0.15$3.10$1.63$2.01 07/07$0.35–$2.03$1.6326
$31.00Aug 21$3.10$4.10$3.60$3.50 06/26$1.90–$3.60$3.50--
$31.00Sep 18$3.20$4.60$3.90$3.31 06/22$2.35–$3.90$3.31--
$31.00Nov 20$5.00$5.70$5.35$4.80 06/15$3.60–$5.35$5.00--
$28.00Jul 17$0.00$0.75$0.38$0.35 06/30$0.30–$1.40$0.35--
$28.00Aug 21$1.55$2.60$2.08$1.25 06/30$1.05–$2.17$1.55--
$28.00Sep 18$1.65$3.10$2.38$3.53 06/05$0.98–$2.73$2.38--
$28.00Dec 18$3.70$5.20$4.45$3.34 07/01$3.10–$4.45$3.70--
$32.00Jul 17$1.15$3.30$2.22$0.65 07/10$0.50–$2.85$1.15--
$27.00Jul 17$0.00$0.75$0.38$0.38 07/07$0.28–$1.05$0.38--
$27.00Aug 21$1.20$1.60$1.40$1.40 07/02$0.85–$2.08$1.40--
$33.00Jul 17$1.85$4.50$3.18$2.25 06/24$0.90–$3.95$2.25--
$33.00Aug 21$3.90$5.90$4.90$3.10 07/10$2.85–$4.90$3.90--
$26.00Jul 17$0.00$0.75$0.38$0.33 06/17$0.20–$0.50$0.33--
$26.00Dec 18$2.50$4.30$3.40$2.40 07/01$2.28–$3.40$2.50--
$34.00Nov 20$6.80$8.10$7.45$5.20 07/10$5.00–$7.45$6.80--
$25.00Jul 17$0.00$0.75$0.38$0.12 06/26$0.18–$0.63$0.12--
$25.00Sep 18$1.10$1.90$1.50$1.25 07/02$0.95–$1.68$1.25--
$25.00Dec 18$2.55$3.30$2.93$2.27 06/25$1.55–$3.08$2.55--
$25.00Aug 21$0.60$0.85$0.73--$0.73–$0.73—$0.601
$35.00Jul 17$4.30$6.50$5.40$3.34 07/01$2.10–$5.40$4.30--
$24.00Jul 17$0.00$0.20$0.10$0.50 06/02$0.10–$0.48$0.10--
$24.00Aug 21$0.00$1.25$0.63$0.58 06/30$0.57–$1.25$0.58--
$24.00Sep 18$0.80$1.65$1.23$2.00 05/29$0.70–$1.43$1.23--
$23.00Jul 17$0.00$0.75$0.38$0.35 06/10$0.38–$0.57$0.35--
$23.00Aug 21$0.00$1.30$0.65$1.19 06/05$0.48–$1.10$0.65--
$23.00Sep 18$0.60$1.60$1.10$2.30 05/18$0.55–$1.55$1.10--
$22.00Jul 17$0.00$0.95$0.48$0.03 06/22$0.25–$0.57$0.03--
$22.00Sep 18$0.15$1.60$0.88$0.80 07/02$0.73–$1.45$0.80--
$21.00Jul 17$0.00$0.75$0.38$0.08 06/24$0.20–$0.57$0.08--
$21.00Sep 18$0.00$1.60$0.80$1.60 05/14$0.68–$1.30$0.80--
$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$1.35$0.68$0.50 06/11$0.45–$0.78$0.50--
$20.00Dec 18$0.10$2.35$1.23$1.80 06/09$0.90–$1.60$1.23--
$19.00Jul 17$0.00$0.75$0.38$0.35 05/21$0.25–$0.57$0.35--
$19.00Aug 21$0.00$0.75$0.38$0.35 06/01$0.38–$1.15$0.35--
$19.00Sep 18$0.00$1.15$0.57$0.26 07/06$0.38–$1.25$0.26--
$18.00Dec 18$0.00$1.95$0.98$1.00 06/09$0.68–$1.40$0.98--
$17.00Dec 18$0.00$1.85$0.93$1.10 05/18$0.70–$1.33$0.93--
$15.00Sep 18$0.00$1.00$0.50$0.20 06/25$0.38–$1.15$0.20--
$13.00Dec 18$0.00$1.15$0.57$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 116
Total Puts 78
Put/Call Ratio 0.67
Net Difference 38

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,488
Total Puts 136
Average Put/Call Ratio 0.06
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