Tour v334
LRN
STRIDE INC
$86.88 -5.59%
$87.75 (+1.01%)🌙
as of 07/14 07:08 PM
(7/13 18:43) ◀
|
Tuesday, July 14, 2026 (7:08pm)
January 2026
|
▶ (7/15 18:50)
◀ 7/14 19:08 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,565
Calls: 175 (11%)
Puts: 1,390 (89%)
Prior (07/13) 639
Calls: 590 (92%)
Puts: 49 (8%)
Current vs Prior +144.91%
Calls: -70.34% (Calls)
Puts: +2736.73% (Puts)
Prior 7-Day Total 7,359
Calls: 7,020 (95%)
Puts: 339 (5%)
Prior 7-Day Average 1,051
Calls: 1,002 (95%)
Puts: 48 (5%)
Current vs Prior 7-Day Avg +48.87%
Calls: -82.55%
Puts: +2770.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $481.0K
Calls: $30.4K (6%)
Puts: $450.6K (94%)
Prior (07/13) $178.7K
Calls: $150.8K (84%)
Puts: $27.9K (16%)
Current vs Prior +169.13%
Calls: -79.85%
Puts: +1514.50%
Prior 7-Day Total $877.9K
Calls: $638.3K (73%)
Puts: $239.6K (27%)
Prior 7-Day Average $125.4K
Calls: $91.2K (73%)
Puts: $34.2K (27%)
Current vs Prior 7-Day Avg +283.53%
Calls: -66.67%
Puts: +1216.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 7.94
Prior (07/13) 0.08
Current vs Prior +9463.85%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +5217.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 2,918
Calls: 2,064 (71%)
Puts: 854 (29%)
Prior (07/13) 2,943
Calls: 2,610 (89%)
Puts: 333 (11%)
Current vs Prior -0.85%
Prior 7-Day Total 19,928
Calls: 17,825 (89%)
Puts: 2,103 (11%)
Prior 7-Day Average 2,846
Calls: 2,546 (89%)
Puts: 300 (11%)
Current vs Prior 7-Day Avg +2.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.55% | 17.67%4.55% | 17.67%
Prior 4.27% | 16.57%4.27% | 16.57%
Current vs Prior +6.46% | +6.61%+6.46% | +6.61%
Prior 7-Day Avg 5.17% | 16.70%5.02% | 16.60%
Current vs 7-Day Avg -12.03% | +5.82%-9.43% | +6.40%
Prior 7-Day Eod 4.27% | 16.57%4.27% | 16.57%
Current vs 7-Day Eod +6.46% | +6.61%+6.46% | +6.61%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.71% | 11.33%
Calls: 11.76% | 12.90%
Puts: 9.66% | 9.76%
Prior 10.71% | 11.33%
Calls: 11.76% | 12.90%
Puts: 9.66% | 9.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.71% | 11.33%
Calls: 11.76% | 12.90%
Puts: 9.66% | 9.76%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($450.6K) vs calls ($30.4K). Massive premium surge with dollar volume up 169% vs prior. Dollar volume significantly above 7-day average (284% higher). Unusually high activity with volume up 145% vs prior - elevated interest.

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

📈 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 0.84, highest 0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.9012.70$11.8015.3%40.9352
$70.00Jul 1715.3017.70$16.5014.5%50.93--
$85.00Jul 172.103.50$2.8050.0%10.65--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1712.2014.10$13.1514.4%200.9832
$95.00Jul 177.3010.00$8.6531.2%90.9378
$90.00Jul 173.005.10$4.0551.9%2520.7569
$100.00Aug 2115.3017.50$16.4013.4%20.70--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.4K, top 646)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.000.05$0.03166.7%800.011.2K
$95.00Jul 170.000.30$0.15200.0%340.07471
$90.00Jul 170.400.90$0.6576.9%240.24161
$70.00Jul 1715.3017.70$16.5014.5%50.93--
$105.00Aug 211.852.65$2.2535.6%50.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.000.45$0.23195.7%6460.09233
$90.00Jul 173.005.10$4.0551.9%2520.7569
$80.00Aug 213.805.00$4.4027.3%1930.3248
$85.00Jul 170.751.55$1.1569.6%570.35213
$100.00Jul 1712.2014.10$13.1514.4%200.9832

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.5%, max 4.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 2171.5%68.4%4.5%2232

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 40.67, avg 6.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.12$4.88$0.1240.67$95.12
$90.00$95.00Jul 17$0.50$4.50$0.509.00$90.50
$105.00$110.00Aug 21$0.60$4.40$0.607.33$105.60
$95.00$105.00Aug 21$2.20$7.80$2.203.55$97.20
$90.00$95.00Aug 21$1.90$3.10$1.901.63$91.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.75$4.25$0.755.67$69.25
$85.00$80.00Jul 17$0.92$4.08$0.924.43$84.08
$75.00$70.00Aug 21$0.98$4.02$0.984.10$74.02
$80.00$75.00Aug 21$1.47$3.53$1.472.40$78.53
$85.00$80.00Aug 21$2.25$2.75$2.251.22$82.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 15.67, avg 3.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.70$4.70$0.3015.67$74.70
$75.00$85.00Jul 17$9.00$9.00$1.009.00$84.00
$85.00$90.00Jul 17$2.15$2.15$2.850.75$87.15
$90.00$95.00Aug 21$1.90$1.90$3.100.61$91.90
$95.00$105.00Aug 21$2.20$2.20$7.800.28$97.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$4.60$4.60$0.4011.50$90.40
$100.00$95.00Jul 17$4.50$4.50$0.509.00$95.50
$100.00$85.00Aug 21$9.75$9.75$5.251.86$90.25
$90.00$85.00Jul 17$2.90$2.90$2.101.38$87.10
$85.00$80.00Aug 21$2.25$2.25$2.750.82$82.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.58, cheapest $3.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$4.3067.5%67.9%
$90.00Jul 17Aug 21$5.7059.4%69.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$3.2571.5%68.4%
$80.00Jul 17Aug 21$4.1767.9%68.1%
$85.00Jul 17Aug 21$5.5060.5%67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.55% of stock, avg 8.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$2.80$1.15$3.95$81.05$88.954.55%
$90.00Jul 17$0.65$4.05$4.70$85.30$94.705.41%
$95.00Jul 17$0.15$8.65$8.80$86.20$103.8010.13%
$100.00Jul 17$0.03$13.15$13.18$86.82$113.1815.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.44% of stock, avg 7.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Jul 17$0.15$0.23$0.38$79.62$95.38
$90.00$80.00Jul 17$0.65$0.23$0.88$79.12$90.88
$95.00$85.00Jul 17$0.15$1.15$1.30$83.70$96.30
$90.00$85.00Jul 17$0.65$1.15$1.80$83.20$91.80
$110.00$65.00Aug 21$1.65$1.20$2.85$62.15$112.85
$105.00$65.00Aug 21$2.25$1.20$3.45$61.55$108.45
$110.00$70.00Aug 21$1.65$1.95$3.60$66.40$113.60
$105.00$70.00Aug 21$2.25$1.95$4.20$65.80$109.20
$110.00$75.00Aug 21$1.65$2.93$4.58$70.42$114.58
$105.00$75.00Aug 21$2.25$2.93$5.18$69.82$110.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.88, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.15$0.854.88$80.85$94.15
85/100105/110Aug 21$10.35$4.652.23$89.65$115.35
75/8090/95Aug 21$3.37$1.632.07$76.63$93.37
85/9095/100Jul 17$3.02$1.981.53$86.98$98.02
70/7590/95Aug 21$2.88$2.121.36$72.12$92.88
80/85105/110Aug 21$2.85$2.151.33$82.15$107.85
65/7090/95Aug 21$2.65$2.351.13$67.35$92.65
80/8595/105Aug 21$4.45$5.550.80$80.55$99.45
75/80105/110Aug 21$2.07$2.930.71$77.93$107.07
75/8095/105Aug 21$3.67$6.330.58$76.33$98.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 20.74, cheapest $0.23)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.38$4.6212.16
$85.00$90.00$95.00Jul 17$1.65$3.352.03
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.23$4.7720.74
$70.00$75.00$80.00Aug 21$0.49$4.519.20
$75.00$80.00$85.00Aug 21$0.78$4.225.41
$85.00$90.00$95.00Jul 17$1.70$3.301.94
$80.00$85.00$90.00Jul 17$1.98$3.021.53

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 $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$105.001:2Aug 21-$0.05$9.95
$105.00$110.001:2Aug 21-$1.05$3.95
$90.00$95.001:2Aug 21-$2.55$2.45
$95.00$100.001:2Jul 17$0.09$4.91
$90.00$95.001:2Jul 17$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.45$4.55
$75.00$70.001:2Aug 21-$0.97$4.03
$80.00$75.001:2Aug 21-$1.46$3.54
$85.00$80.001:2Aug 21-$2.15$2.85
$100.00$95.001:2Jul 17-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.68%, avg 3.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$5.800.483.6%6.68%10.27%383
$95.00Aug 21$3.900.389.3%4.49%13.84%4--
$105.00Aug 21$1.850.2320.9%2.13%22.99%5--
$110.00Aug 21$1.300.1726.6%1.50%28.11%3--
$90.00Jul 17$0.400.243.6%0.46%4.05%24161

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. 169 contracts (avg 633 vol/day, 168 traded recently)

LRN averages only 633 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 $75.00 07-17 call last traded $15.00 on 06/26 (now $10.90/$12.70) — try a limit near $11.80. Also watch the $90.00 08-21 call last traded $7.98 on 07/08 (now $5.80/$6.90) — try a limit near $6.35; the $120.00 01-15 call last traded $5.24 on 06/17 (now $3.10/$5.00) — try a limit near $4.05. Most tradeable put: the $100.00 09-18 put last traded $13.30 on 07/08 (now $16.00/$17.90) — try a limit near $16.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.10$3.50$2.80$7.37 07/09$2.35–$7.55$2.80--
$85.00Aug 21$8.10$9.30$8.70$9.91 07/09$6.50–$11.90$8.70--
$85.00Sep 18$8.40$10.20$9.30$8.40 06/25$7.20–$12.50$8.40--
$85.00Dec 18$12.00$14.50$13.25$13.20 06/17$11.20–$16.85$13.20--
$85.00Jan 15$12.70$15.50$14.10$15.00 06/16$12.60–$17.40$14.10--
$85.00Dec 15$29.50$34.00$31.75$31.23 06/16$29.75–$36.00$31.23--
$90.00Jul 17$0.40$0.90$0.65$2.40 07/07$0.65–$3.20$0.65161
$90.00Aug 21$5.80$6.90$6.35$7.98 07/08$4.65–$8.90$6.3583
$90.00Sep 18$6.70$8.00$7.35$9.20 07/10$5.35–$9.70$7.35--
$90.00Dec 18$10.80$12.20$11.50$12.77 07/02$9.45–$13.90$11.50--
$90.00Jan 15$11.00$13.00$12.00$15.50 05/18$10.45–$14.80$12.00--
$90.00Jan 21$20.50$25.00$22.75$20.90 06/18$21.25–$26.50$20.90--
$90.00Dec 15$27.50$32.50$30.00$28.40 06/23$28.15–$34.00$28.40--
$80.00Jul 17$5.50$7.80$6.65$11.30 07/08$5.05–$11.95$6.65--
$80.00Aug 21$11.00$12.40$11.70$9.50 06/23$9.00–$15.00$11.00--
$80.00Sep 18$11.10$13.10$12.10$10.83 06/15$9.30–$16.00$11.10--
$80.00Dec 18$14.70$17.70$16.20$19.21 07/10$13.45–$19.60$16.20--
$80.00Jan 15$15.10$18.00$16.55$15.15 06/18$15.00–$20.25$15.15--
$80.00Jan 21$25.00$29.50$27.25$37.75 06/03$25.25–$31.00$27.25--
$80.00Dec 15$31.50$36.10$33.80$43.30 06/10$31.50–$38.00$33.80--
$95.00Jul 17$0.00$0.30$0.15$0.55 07/10$0.15–$1.08$0.15471
$95.00Aug 21$3.90$5.00$4.45$5.65 07/07$3.28–$6.55$4.45--
$95.00Sep 18$4.80$5.90$5.35$6.70 07/10$3.70–$7.45$5.35--
$95.00Dec 18$8.70$10.30$9.50$9.65 06/30$7.75–$11.90$9.50--
$95.00Jan 15$9.40$11.00$10.20$10.30 06/30$8.95–$12.80$10.20--
$95.00Jan 21$18.50$23.50$21.00$28.50 06/09$19.50–$24.50$21.00--
$95.00Dec 15$26.00$30.50$28.25$30.04 07/07$26.50–$32.00$28.25--
$75.00Jul 17$10.90$12.70$11.80$15.00 06/26$8.75–$16.95$11.8052
$75.00Aug 21$13.70$15.90$14.80$18.18 07/01$12.50–$18.90$14.80--
$75.00Sep 18$14.20$17.10$15.65$19.10 07/01$12.90–$19.90$15.65--
$75.00Dec 18$17.40$20.20$18.80$18.70 06/25$16.60–$23.25$18.70--
$75.00Dec 15$33.50$38.20$35.85$36.48 06/25$33.50–$40.00$35.85--
$100.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.63$0.031.2K
$100.00Aug 21$2.70$3.70$3.20$4.23 07/08$2.35–$4.75$3.20--
$100.00Sep 18$3.50$4.50$4.00$5.00 07/10$2.73–$5.65$4.00--
$100.00Dec 18$6.40$9.10$7.75$9.50 06/26$6.30–$10.10$7.75--
$100.00Jan 15$7.70$9.40$8.55$10.60 07/09$7.15–$10.85$8.55--
$100.00Dec 15$24.50$29.00$26.75$29.76 07/08$25.00–$30.00$26.75--
$70.00Jul 17$15.30$17.70$16.50$16.94 06/25$12.90–$22.15$16.50--
$70.00Jan 15$21.40$24.10$22.75$19.55 06/18$20.55–$27.10$21.40--
$70.00Jan 21$29.50$34.00$31.75$30.50 06/18$29.75–$36.25$30.50--
$105.00Jul 17$0.00$0.80$0.40$0.09 07/08$0.10–$0.45$0.09--
$105.00Aug 21$1.85$2.65$2.25$3.20 07/09$1.75–$3.25$2.25--
$105.00Sep 18$2.50$3.40$2.95$3.50 07/01$2.05–$4.25$2.95--
$105.00Dec 18$5.20$7.70$6.45$7.27 07/02$5.20–$8.40$6.45--
$105.00Jan 15$5.60$8.30$6.95$7.25 06/30$6.10–$9.15$6.95--
$105.00Dec 15$23.00$27.50$25.25$28.70 07/09$23.50–$28.80$25.25--
$65.00Jul 17$20.30$22.70$21.50$17.40 06/18$17.80–$27.25$20.30--
$110.00Jul 17$0.00$0.80$0.40$0.12 07/06$0.08–$0.53$0.12--
$110.00Aug 21$1.30$2.00$1.65$2.50 07/06$1.33–$2.33$1.65--
$110.00Sep 18$1.30$2.65$1.98$2.10 06/25$1.63–$3.13$1.98--
$110.00Dec 18$4.00$6.50$5.25$6.80 06/26$4.40–$7.05$5.25--
$110.00Jan 15$4.60$7.10$5.85$7.40 07/08$5.05–$7.75$5.85--
$110.00Dec 15$21.50$26.00$23.75$26.36 07/10$22.00–$26.75$23.75--
$60.00Sep 18$26.20$29.70$27.95$31.37 06/26$24.25–$33.20$27.95--
$60.00Dec 18$28.40$32.00$30.20$33.25 05/20$26.80–$35.00$30.20--
$60.00Jan 15$28.80$31.50$30.15--$30.15–$30.15—$28.8021
$115.00Jul 17$0.00$0.80$0.40$0.12 07/07$0.18–$0.60$0.12--
$115.00Aug 21$0.90$1.50$1.20$1.60 07/06$1.08–$1.65$1.20--
$115.00Sep 18$1.30$2.05$1.67$1.60 06/25$1.43–$2.35$1.60--
$115.00Dec 18$3.20$5.50$4.35$8.13 05/29$3.48–$5.90$4.35--
$115.00Jan 15$4.40$5.80$5.10$5.85 06/26$4.25–$6.55$5.10--
$115.00Jan 21$12.50$17.00$14.75$25.40 06/04$14.00–$17.25$14.75--
$115.00Dec 15$20.00$25.00$22.50$34.70 06/05$21.05–$25.50$22.50--
$55.00Jul 17$30.30$33.20$31.75$32.84 05/13$27.65–$37.45$31.75--
$55.00Sep 18$31.00$34.30$32.65$29.99 06/18$28.60–$37.85$31.00--
$55.00Jan 15$33.10$35.80$34.45$35.90 05/21$31.25–$39.50$34.45--
$120.00Jul 17$0.00$0.80$0.40$0.72 06/12$0.03–$0.70$0.40--
$120.00Aug 21$0.60$1.35$0.98$1.10 07/09$0.63–$1.27$0.98--
$120.00Sep 18$0.75$1.65$1.20$1.12 06/23$0.90–$1.67$1.12--
$120.00Dec 18$2.50$4.70$3.60$4.70 06/26$3.08–$4.95$3.60--
$120.00Jan 15$3.10$5.00$4.05$5.24 06/17$3.65–$5.55$4.0579
$120.00Dec 15$18.50$23.50$21.00$30.44 06/10$19.75–$24.25$21.00--
$125.00Jul 17$0.00$0.20$0.10$0.20 07/06$0.08–$0.28$0.10--
$125.00Aug 21$0.10$1.25$0.68$0.89 07/06$0.53–$0.98$0.68--
$125.00Sep 18$0.45$1.40$0.93$0.55 06/18$0.85–$1.33$0.55--
$125.00Dec 18$1.95$4.10$3.03$4.05 06/26$2.68–$4.20$3.03--
$125.00Jan 15$3.00$4.30$3.65$3.80 07/07$3.20–$4.75$3.65--
$125.00Dec 15$17.50$22.50$20.00$29.58 06/08$18.60–$23.00$20.00--
$45.00Dec 15$49.00$53.50$51.25$48.80 06/22$48.25–$56.25$49.00--
$130.00Jan 15$2.10$3.70$2.90$3.90 07/01$2.60–$4.05$2.90--
$130.00Jan 21$9.00$14.00$11.50$20.00 06/12$11.00–$13.70$11.50--
$40.00Jan 21$49.00$53.50$51.25$49.50 06/16$47.75–$56.50$49.50--
$135.00Jul 17$0.00$0.80$0.40$0.05 06/25$0.05–$0.57$0.05--
$135.00Sep 18$0.05$1.25$0.65$2.10 06/11$0.48–$0.98$0.65--
$135.00Jan 15$1.35$3.20$2.28$3.20 07/10$2.15–$3.40$2.28--
$135.00Jan 21$8.00$13.00$10.50$10.81 06/30$10.10–$12.70$10.50--
$35.00Jan 15$50.70$55.00$52.85$53.74 05/21$48.40–$58.00$52.85--
$35.00Jan 21$53.00$57.50$55.25$70.70 06/05$51.75–$60.75$55.25--
$140.00Sep 18$0.05$1.20$0.63$0.47 06/23$0.38–$0.88$0.47--
$140.00Dec 18$1.00$2.60$1.80$1.79 06/22$1.58–$2.60$1.79--
$145.00Jul 17$0.00$1.10$0.55$0.15 06/04$0.20–$0.55$0.15--
$145.00Sep 18$0.00$1.10$0.55$0.35 06/26$0.30–$0.85$0.35--
$145.00Dec 18$0.60$2.25$1.43$3.80 06/01$1.40–$2.20$1.43--
$145.00Jan 15$1.20$2.45$1.83$2.45 07/01$1.55–$2.53$1.83--
$150.00Sep 18$0.00$1.10$0.55$0.30 06/26$0.15–$0.83$0.30--
$150.00Dec 18$0.80$2.00$1.40$1.65 06/17$1.13–$1.98$1.40--
$150.00Jan 15$0.60$2.25$1.43$4.70 06/12$1.40–$2.22$1.43--
$150.00Jan 21$6.00$11.00$8.50$10.68 06/26$8.00–$10.35$8.50--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.75$1.55$1.15$0.40 07/10$0.25–$5.10$0.75213
$85.00Aug 21$6.10$7.20$6.65$5.06 07/07$4.25–$8.80$6.1021
$85.00Sep 18$6.40$8.10$7.25$5.22 07/09$5.00–$10.10$6.4047
$85.00Dec 18$9.80$11.50$10.65$8.69 07/10$8.25–$13.45$9.80--
$85.00Jan 15$9.60$12.00$10.80$8.99 07/09$8.70–$13.90$9.60--
$85.00Dec 15$20.50$25.50$23.00$25.48 06/22$21.50–$25.75$23.00--
$90.00Jul 17$3.00$5.10$4.05$1.60 07/09$0.93–$8.60$3.0069
$90.00Aug 21$8.80$9.90$9.35$6.50 07/09$6.35–$11.95$8.80--
$90.00Sep 18$9.20$10.90$10.05$8.28 07/09$7.10–$13.05$9.20--
$90.00Dec 18$12.40$14.30$13.35$11.16 07/10$10.55–$16.30$12.4014
$90.00Jan 21$19.80$23.50$21.65$20.84 05/29$18.55–$24.75$20.84--
$90.00Dec 15$23.50$28.50$26.00$24.90 06/09$24.05–$28.75$24.90--
$80.00Jul 17$0.00$0.45$0.23$0.05 07/10$0.08–$2.88$0.05233
$80.00Aug 21$3.80$5.00$4.40$2.95 07/06$2.85–$6.30$3.8048
$80.00Sep 18$4.60$5.70$5.15$3.60 07/08$3.40–$7.50$4.60--
$80.00Dec 18$7.00$9.10$8.05$9.60 06/18$6.30–$10.65$8.05--
$80.00Jan 15$7.40$9.60$8.50$7.40 06/09$6.75–$11.00$7.40--
$80.00Dec 15$18.00$22.50$20.25$20.96 05/14$18.50–$22.75$20.25--
$95.00Jul 17$7.30$10.00$8.65$6.30 06/26$3.40–$12.30$7.3078
$95.00Aug 21$11.60$13.10$12.35$10.30 07/01$9.00–$15.80$11.60--
$95.00Sep 18$12.10$14.20$13.15$16.16 06/22$9.70–$16.55$13.15--
$95.00Dec 18$15.40$17.30$16.35$12.90 07/08$13.20–$20.10$15.40--
$95.00Jan 15$16.00$17.80$16.90$14.00 07/08$13.65–$20.35$16.00--
$95.00Jan 21$22.00$26.50$24.25$23.35 07/02$21.30–$27.75$23.35--
$95.00Dec 15$26.60$31.00$28.80$29.66 06/25$27.00–$32.50$28.80--
$75.00Jul 17$0.00$0.65$0.33$0.25 06/30$0.08–$1.50$0.25--
$75.00Aug 21$2.55$3.30$2.93$1.85 07/10$1.78–$4.20$2.55--
$75.00Sep 18$3.00$4.00$3.50$2.62 06/03$2.25–$5.30$3.00--
$75.00Dec 18$5.60$6.90$6.25$4.10 07/08$4.80–$8.25$5.60--
$75.00Jan 15$5.40$7.50$6.45$6.50 06/29$5.15–$8.90$6.45--
$75.00Dec 15$15.00$20.00$17.50$16.72 06/02$16.50–$20.00$16.72--
$100.00Jul 17$12.20$14.10$13.15$16.40 06/18$8.20–$17.50$13.1532
$100.00Sep 18$16.00$17.90$16.95$13.30 07/08$12.85–$20.25$16.0097
$100.00Jan 15$19.10$21.40$20.25$16.88 06/15$16.65–$24.05$19.10--
$100.00Dec 15$29.50$34.50$32.00$30.79 05/29$30.05–$35.50$30.79--
$70.00Jul 17$0.00$0.80$0.40$0.50 06/24$0.10–$0.68$0.40--
$70.00Aug 21$1.50$2.40$1.95$1.12 07/08$1.15–$2.63$1.50--
$70.00Sep 18$1.55$2.75$2.15$3.90 06/18$1.45–$3.60$2.15--
$70.00Dec 18$4.00$5.40$4.70$4.50 06/26$3.53–$6.20$4.502
$70.00Jan 15$4.50$5.60$5.05$6.00 06/23$3.85–$6.90$5.05--
$70.00Dec 15$13.00$17.50$15.25$17.34 06/16$14.00–$17.60$15.25--
$105.00Jul 17$17.20$19.80$18.50$23.59 06/18$13.00–$22.55$18.50--
$105.00Sep 18$19.70$22.00$20.85$14.90 06/01$16.35–$24.50$19.70--
$105.00Dec 18$21.90$24.80$23.35$21.30 07/07$19.60–$27.40$21.90--
$105.00Dec 15$33.00$37.50$35.25$33.80 07/07$33.25–$39.00$33.80--
$65.00Jul 17$0.00$0.10$0.05$0.37 06/22$0.05–$0.57$0.05--
$65.00Aug 21$0.85$1.55$1.20$0.65 07/08$0.63–$1.78$0.85--
$65.00Sep 18$0.90$1.90$1.40$2.05 06/16$0.85–$2.35$1.40--
$65.00Dec 18$2.35$4.00$3.18$2.87 07/01$2.53–$4.50$2.87--
$65.00Jan 15$2.90$4.00$3.45$3.24 06/26$2.80–$4.85$3.24--
$65.00Dec 15$10.50$15.50$13.00$13.28 05/19$12.00–$15.00$13.00--
$110.00Jul 17$22.20$24.80$23.50$19.70 07/10$18.10–$27.55$22.20--
$110.00Sep 18$23.30$26.40$24.85$18.30 06/01$20.50–$28.50$23.30--
$110.00Dec 15$36.00$41.00$38.50$36.36 06/02$36.25–$42.00$36.36--
$60.00Jul 17$0.00$0.80$0.40$0.17 06/17$0.18–$0.43$0.17--
$60.00Aug 21$0.35$1.10$0.73$0.65 06/25$0.30–$1.35$0.65--
$60.00Sep 18$0.30$1.45$0.88$1.13 06/23$0.53–$1.55$0.88--
$60.00Dec 18$1.50$2.95$2.23$3.30 06/15$1.85–$3.40$2.23--
$115.00Dec 18$29.60$32.90$31.25$30.94 06/30$27.05–$35.35$30.94--
$115.00Dec 15$39.50$44.50$42.00$37.45 06/05$39.50–$45.50$39.50--
$55.00Sep 18$0.05$1.35$0.70$0.92 06/18$0.30–$1.10$0.70--
$55.00Dec 18$1.00$2.25$1.63$1.90 06/24$1.30–$2.17$1.63--
$50.00Sep 18$0.00$1.15$0.57$0.53 06/16$0.18–$0.78$0.53--
$50.00Dec 18$0.10$1.30$0.70$0.55 06/01$0.70–$2.10$0.55--
$50.00Jan 15$0.55$2.00$1.27$0.98 06/01$0.90–$2.00$0.98--
$125.00Dec 15$47.00$51.50$49.25$44.20 06/04$46.50–$53.00$47.00--
$45.00Sep 18$0.00$1.05$0.53$0.25 06/18$0.35–$0.75$0.25--
$45.00Dec 15$4.00$8.00$6.00$6.50 06/24$5.00–$7.00$6.00--
$40.00Sep 18$0.00$0.95$0.48$0.38 06/16$0.38–$0.78$0.38--
$40.00Jan 15$0.05$1.45$0.75$0.67 05/14$0.50–$1.08$0.67--

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 175
Total Puts 1,390
Put/Call Ratio 7.94
Net Difference -1,215

Prior's Put/Call Breakdown

Total Calls 590
Total Puts 49
Put/Call Ratio 0.08
Net Difference 541

Prior 7-Day Put/Call Summary

Total Calls 7,020
Total Puts 339
Average Put/Call Ratio 0.15
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