Tour v340
LRN
STRIDE INC
$83.39 -4.02%
(7/14 19:08) ◀
|
Wednesday, July 15, 2026 (6:50pm)
January 2026
|
▶ (7/16 18:42)
◀ 7/15 18:50 ▶

Option Volume

Detail
ℹ
Current (07/15) 307
Calls: 141 (46%)
Puts: 166 (54%)
Prior (07/14) 1,565
Calls: 175 (11%)
Puts: 1,390 (89%)
Current vs Prior -80.38%
Calls: -19.43% (Calls)
Puts: -88.06% (Puts)
Prior 7-Day Total 8,773
Calls: 7,066 (81%)
Puts: 1,707 (19%)
Prior 7-Day Average 1,253
Calls: 1,009 (81%)
Puts: 243 (19%)
Current vs Prior 7-Day Avg -75.50%
Calls: -86.03%
Puts: -31.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $273.2K
Calls: $108.4K (40%)
Puts: $164.8K (60%)
Prior (07/14) $481.0K
Calls: $30.4K (6%)
Puts: $450.6K (94%)
Current vs Prior -43.20%
Calls: +256.65%
Puts: -63.43%
Prior 7-Day Total $1.29M
Calls: $618.6K (48%)
Puts: $672.3K (52%)
Prior 7-Day Average $184.4K
Calls: $88.4K (48%)
Puts: $96.0K (52%)
Current vs Prior 7-Day Avg +48.14%
Calls: +22.66%
Puts: +71.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.18
Prior (07/14) 7.94
Current vs Prior -85.18%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +40.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 5,778
Calls: 4,369 (76%)
Puts: 1,409 (24%)
Prior (07/14) 2,918
Calls: 2,064 (71%)
Puts: 854 (29%)
Current vs Prior +98.01%
Prior 7-Day Total 20,455
Calls: 17,510 (86%)
Puts: 2,945 (14%)
Prior 7-Day Average 2,922
Calls: 2,501 (86%)
Puts: 420 (14%)
Current vs Prior 7-Day Avg +97.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.05% | 17.45%4.05% | 17.45%
Prior 4.55% | 17.67%4.55% | 17.67%
Current vs Prior -10.85% | -1.24%-10.85% | -1.24%
Prior 7-Day Avg 4.95% | 16.76%4.95% | 16.76%
Current vs 7-Day Avg -18.15% | +4.13%-18.15% | +4.13%
Prior 7-Day Eod 4.55% | 17.67%4.55% | 17.67%
Current vs 7-Day Eod -10.85% | -1.24%-10.85% | -1.24%
Sentiment BULLISHBULLISH

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

Moderately bearish flow with 60% put dollar volume ($164.8K). Below-average activity with volume down 80% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio dropping 85% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 8.5%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2112.0013.00$12.508.0%20.731
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2113.7015.00$14.359.1%100.69--

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 0.85, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1712.3015.00$13.6519.8%310.97--
$75.00Jul 177.4010.50$8.9534.6%200.9652
$75.00Aug 2112.0013.00$12.508.0%20.731
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1714.6018.00$16.3020.9%61.0037
$95.00Jul 1710.2013.00$11.6024.1%130.9382
$95.00Aug 2113.7015.00$14.359.1%100.69--
$85.00Jul 171.853.10$2.4850.4%270.65225

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 183, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1712.3015.00$13.6519.8%310.97--
$75.00Jul 177.4010.50$8.9534.6%200.9652
$100.00Aug 211.902.90$2.4041.7%120.24122
$95.00Aug 212.803.90$3.3532.8%50.3244
$100.00Jul 170.000.05$0.03166.7%30.011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.200.70$0.45111.1%300.19471
$85.00Jul 171.853.10$2.4850.4%270.65225
$95.00Jul 1710.2013.00$11.6024.1%130.9382
$95.00Aug 2113.7015.00$14.359.1%100.69--
$65.00Aug 211.001.30$1.1526.1%70.116

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 34.7%, max 55.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21108.1%69.4%55.7%151.2K
$95.00Jul 17Aug 21105.6%68.2%54.9%644
$75.00Jul 17Aug 2183.2%68.8%21.0%2253
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21105.6%68.2%54.9%2382
$75.00Jul 17Aug 2183.2%68.8%21.0%5449
$80.00Jul 17Aug 2168.3%67.6%0.9%34471

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 49.00, avg 8.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.10$4.90$0.1049.00$95.10
$85.00$95.00Jul 17$0.77$9.23$0.7711.99$85.77
$100.00$105.00Aug 21$0.80$4.20$0.805.25$100.80
$95.00$100.00Aug 21$0.95$4.05$0.954.26$95.95
$90.00$95.00Aug 21$1.40$3.60$1.402.57$91.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.37$4.63$0.3712.51$79.63
$65.00$60.00Aug 21$0.37$4.63$0.3712.51$64.63
$70.00$65.00Aug 21$1.00$4.00$1.004.00$69.00
$75.00$70.00Aug 21$1.25$3.75$1.253.00$73.75
$80.00$75.00Aug 21$1.90$3.10$1.901.63$78.10

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 3.02)

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$8.05$8.05$1.954.13$83.05
$75.00$90.00Aug 21$7.75$7.75$7.251.07$82.75
$90.00$95.00Aug 21$1.40$1.40$3.600.39$91.40
$95.00$100.00Aug 21$0.95$0.95$4.050.23$95.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Jul 17$4.70$4.70$0.3015.67$95.30
$95.00$85.00Jul 17$9.12$9.12$0.8810.36$85.88
$95.00$80.00Aug 21$9.05$9.05$5.951.52$85.95
$85.00$80.00Jul 17$2.03$2.03$2.970.68$82.97
$80.00$75.00Aug 21$1.90$1.90$3.100.61$78.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.34, cheapest $2.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$2.37108.1%69.4%
$95.00Jul 17Aug 21$3.22105.6%68.2%
$75.00Jul 17Aug 21$3.5583.2%68.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$2.75105.6%68.2%
$75.00Jul 17Aug 21$3.3283.2%68.8%
$80.00Jul 17Aug 21$4.8568.3%67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.05% of stock, avg 14.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$0.90$2.48$3.38$81.62$88.384.05%
$75.00Jul 17$8.95$0.08$9.03$65.97$84.0310.83%
$95.00Jul 17$0.13$11.60$11.73$83.27$106.7314.07%
$75.00Aug 21$12.50$3.40$15.90$59.10$90.9019.07%
$100.00Jul 17$0.03$16.30$16.33$83.67$116.3319.58%
$95.00Aug 21$3.35$14.35$17.70$77.30$112.7021.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.62% of stock, avg 6.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$80.00Jul 17$0.90$0.45$1.35$78.65$86.35
$105.00$60.00Aug 21$1.60$0.78$2.38$57.62$107.38
$105.00$65.00Aug 21$1.60$1.15$2.75$62.25$107.75
$100.00$60.00Aug 21$2.40$0.78$3.18$56.82$103.18
$100.00$65.00Aug 21$2.40$1.15$3.55$61.45$103.55
$105.00$70.00Aug 21$1.60$2.15$3.75$66.25$108.75
$95.00$60.00Aug 21$3.35$0.78$4.13$55.87$99.13
$95.00$65.00Aug 21$3.35$1.15$4.50$60.50$99.50
$100.00$70.00Aug 21$2.40$2.15$4.55$65.45$104.55
$105.00$75.00Aug 21$1.60$3.40$5.00$70.00$110.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.94, avg credit $3.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8090/95Aug 21$3.30$1.701.94$76.70$93.30
80/95100/105Aug 21$9.85$5.151.91$85.15$109.85
65/7075/90Aug 21$8.75$6.251.40$61.25$83.75
75/8095/100Aug 21$2.85$2.151.33$77.15$97.85
60/6575/90Aug 21$8.12$6.881.18$56.88$83.12
75/80100/105Aug 21$2.70$2.301.17$77.30$102.70
70/7590/95Aug 21$2.65$2.351.13$72.35$92.65
65/7090/95Aug 21$2.40$2.600.92$67.60$92.40
70/7595/100Aug 21$2.20$2.800.79$72.80$97.20
80/8595/100Jul 17$2.13$2.870.74$82.87$97.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.15$4.8532.33
$90.00$95.00$100.00Aug 21$0.45$4.5510.11
$75.00$85.00$95.00Jul 17$7.28$2.720.37
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.25$4.7519.00
$60.00$65.00$70.00Aug 21$0.63$4.376.94
$70.00$75.00$80.00Aug 21$0.65$4.356.69
$75.00$80.00$85.00Jul 17$1.66$3.342.01

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 $-0.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.80$4.20
$95.00$100.001:2Aug 21-$1.45$3.55
$90.00$95.001:2Aug 21-$1.95$3.05
$70.00$75.001:2Jul 17-$4.25$0.75
$75.00$90.001:2Aug 21$3.00$12.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.15$4.85
$65.00$60.001:2Aug 21-$0.41$4.59
$75.00$70.001:2Aug 21-$0.90$4.10
$80.00$75.001:2Aug 21-$1.50$3.50
$95.00$80.001:2Aug 21$3.75$11.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.92%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$4.100.417.9%4.92%12.84%283
$95.00Aug 21$2.800.3213.9%3.36%17.28%544
$100.00Aug 21$1.900.2419.9%2.28%22.20%12122
$105.00Aug 21$1.300.1825.9%1.56%27.47%1--
$85.00Jul 17$0.750.351.9%0.90%2.83%2185

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. 168 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 08-21 call last traded $18.18 on 07/01 (now $12.00/$13.00) — try a limit near $12.50. Also watch the $95.00 12-15 call last traded $30.04 on 07/07 (now $24.70/$28.50) — try a limit near $26.60; the $100.00 01-15 call last traded $10.60 on 07/09 (now $6.70/$8.00) — try a limit near $7.35. Most tradeable put: the $100.00 09-18 put last traded $13.30 on 07/08 (now $18.00/$19.60) — try a limit near $18.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.75$1.05$0.90$7.37 07/09$0.90–$7.55$0.90185
$85.00Aug 21$6.30$7.30$6.80$9.91 07/09$6.50–$11.90$6.80--
$85.00Sep 18$7.00$8.30$7.65$8.40 06/25$7.20–$12.50$7.65--
$85.00Dec 18$10.30$13.30$11.80$13.20 06/17$11.20–$16.85$11.80--
$85.00Jan 15$11.00$14.00$12.50$15.00 06/16$12.50–$17.40$12.50--
$85.00Dec 15$27.50$32.00$29.75$31.23 06/16$29.75–$36.00$29.75--
$80.00Jul 17$2.60$5.30$3.95$11.30 07/08$3.95–$11.95$3.95--
$80.00Aug 21$8.80$9.90$9.35$9.50 06/23$9.00–$15.00$9.35--
$80.00Sep 18$9.20$10.80$10.00$10.83 06/15$9.30–$16.00$10.00--
$80.00Dec 18$12.70$15.70$14.20$19.21 07/10$13.45–$19.60$14.20--
$80.00Jan 15$13.40$16.40$14.90$15.15 06/18$14.90–$20.25$14.90--
$80.00Jan 21$22.50$27.00$24.75$37.75 06/03$24.75–$31.00$24.75--
$80.00Dec 15$29.00$34.00$31.50$43.30 06/10$31.50–$38.00$31.50--
$90.00Jul 17$0.00$0.20$0.10$2.40 07/07$0.10–$3.20$0.10--
$90.00Aug 21$4.10$5.40$4.75$7.98 07/08$4.65–$8.90$4.7583
$90.00Sep 18$5.00$6.60$5.80$9.20 07/10$5.35–$9.70$5.80--
$90.00Dec 18$9.10$11.20$10.15$12.77 07/02$9.45–$13.90$10.15--
$90.00Jan 15$9.80$11.80$10.80$15.50 05/18$10.45–$14.80$10.80--
$90.00Jan 21$18.50$23.00$20.75$20.90 06/18$20.75–$26.50$20.75--
$90.00Dec 15$25.50$30.00$27.75$28.40 06/23$27.75–$34.00$27.75--
$75.00Jul 17$7.40$10.50$8.95$15.00 06/26$8.75–$16.95$8.9552
$75.00Aug 21$12.00$13.00$12.50$18.18 07/01$12.50–$18.90$12.501
$75.00Sep 18$12.60$14.80$13.70$19.10 07/01$12.90–$19.90$13.70--
$75.00Dec 18$15.30$18.60$16.95$18.70 06/25$16.60–$23.25$16.95--
$75.00Dec 15$31.00$36.00$33.50$36.48 06/25$33.50–$40.00$33.50--
$95.00Jul 17$0.00$0.25$0.13$0.55 07/10$0.13–$1.08$0.13--
$95.00Aug 21$2.80$3.90$3.35$5.65 07/07$3.28–$6.55$3.3544
$95.00Sep 18$3.60$4.70$4.15$6.70 07/10$3.70–$7.45$4.15--
$95.00Dec 18$7.40$9.40$8.40$9.65 06/30$7.75–$11.90$8.40--
$95.00Jan 15$8.10$9.30$8.70$10.30 06/30$8.70–$12.80$8.70--
$95.00Jan 21$17.00$21.50$19.25$28.50 06/09$19.25–$24.50$19.25--
$95.00Dec 15$24.70$28.50$26.60$30.04 07/07$26.50–$32.00$26.60188
$70.00Jul 17$12.30$15.00$13.65$16.94 06/25$12.90–$22.15$13.65--
$70.00Jan 15$19.10$22.60$20.85$19.55 06/18$20.55–$27.10$19.55--
$70.00Jan 21$27.50$32.00$29.75$30.50 06/18$29.75–$36.25$29.75--
$100.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.63$0.031.1K
$100.00Aug 21$1.90$2.90$2.40$4.23 07/08$2.35–$4.75$2.40122
$100.00Sep 18$2.70$3.90$3.30$5.00 07/10$2.73–$5.65$3.30632
$100.00Dec 18$6.10$7.90$7.00$9.50 06/26$6.30–$10.10$7.00--
$100.00Jan 15$6.70$8.00$7.35$10.60 07/09$7.15–$10.85$7.351.6K
$100.00Dec 15$23.10$27.00$25.05$29.76 07/08$25.00–$30.00$25.05--
$65.00Jul 17$17.00$20.60$18.80$17.40 06/18$17.80–$27.25$17.40--
$105.00Jul 17$0.00$0.80$0.40$0.09 07/08$0.10–$0.45$0.09--
$105.00Aug 21$1.30$1.90$1.60$3.20 07/09$1.60–$3.25$1.60--
$105.00Sep 18$1.85$2.55$2.20$3.50 07/01$2.05–$4.25$2.20--
$105.00Dec 18$4.90$6.60$5.75$7.27 07/02$5.20–$8.40$5.75--
$105.00Jan 15$5.50$6.80$6.15$7.25 06/30$6.10–$9.15$6.15--
$105.00Dec 15$21.00$25.50$23.25$28.70 07/09$23.25–$28.80$23.25--
$60.00Sep 18$23.40$26.80$25.10$31.37 06/26$24.25–$33.20$25.10--
$60.00Dec 18$25.60$29.30$27.45$33.25 05/20$26.80–$35.00$27.45--
$110.00Jul 17$0.00$0.80$0.40$0.12 07/06$0.08–$0.53$0.12--
$110.00Aug 21$0.90$1.60$1.25$2.50 07/06$1.25–$2.33$1.25--
$110.00Sep 18$1.30$2.25$1.78$2.10 06/25$1.63–$3.13$1.78--
$110.00Dec 18$4.00$5.60$4.80$6.80 06/26$4.40–$7.05$4.80--
$110.00Jan 15$5.00$6.20$5.60$7.40 07/08$5.05–$7.75$5.60--
$110.00Dec 15$19.50$24.00$21.75$26.36 07/10$21.75–$26.75$21.75--
$55.00Jul 17$27.00$30.40$28.70$32.84 05/13$27.65–$37.45$28.70--
$55.00Sep 18$27.80$31.30$29.55$29.99 06/18$28.60–$37.85$29.55--
$55.00Jan 15$30.20$33.80$32.00$35.90 05/21$31.25–$39.50$32.00--
$115.00Jul 17$0.00$0.80$0.40$0.12 07/07$0.18–$0.60$0.12--
$115.00Aug 21$0.60$1.05$0.83$1.60 07/06$0.83–$1.65$0.83--
$115.00Sep 18$0.95$1.50$1.23$1.60 06/25$1.23–$2.35$1.23--
$115.00Dec 18$3.30$4.80$4.05$8.13 05/29$3.48–$5.90$4.05--
$115.00Jan 15$3.70$5.30$4.50$5.85 06/26$4.25–$6.55$4.50--
$115.00Jan 21$12.80$15.50$14.15$25.40 06/04$14.00–$17.25$14.15--
$115.00Dec 15$18.00$23.00$20.50$34.70 06/05$20.50–$25.50$20.50--
$120.00Jul 17$0.00$0.10$0.05$0.72 06/12$0.03–$0.70$0.05--
$120.00Aug 21$0.45$0.85$0.65$1.10 07/09$0.63–$1.27$0.65352
$120.00Sep 18$0.70$1.45$1.08$1.12 06/23$0.90–$1.67$1.08--
$120.00Dec 18$2.75$4.10$3.43$4.70 06/26$3.08–$4.95$3.43--
$120.00Jan 15$3.10$4.30$3.70$5.24 06/17$3.65–$5.55$3.70--
$120.00Dec 15$17.00$21.50$19.25$30.44 06/10$19.25–$24.25$19.25--
$45.00Dec 15$46.50$51.00$48.75$48.80 06/22$48.25–$56.25$48.75--
$125.00Jul 17$0.00$0.30$0.15$0.20 07/06$0.08–$0.28$0.15--
$125.00Aug 21$0.05$0.60$0.33$0.89 07/06$0.33–$0.98$0.33--
$125.00Sep 18$0.50$1.35$0.93$0.55 06/18$0.85–$1.33$0.55--
$125.00Dec 18$2.25$3.50$2.88$4.05 06/26$2.68–$4.20$2.88--
$125.00Jan 15$2.60$3.90$3.25$3.80 07/07$3.20–$4.75$3.25--
$125.00Dec 15$16.00$20.50$18.25$29.58 06/08$18.25–$23.00$18.25--
$40.00Jan 21$46.50$51.00$48.75$49.50 06/16$47.75–$56.50$48.75--
$130.00Jan 15$1.50$3.40$2.45$3.90 07/01$2.45–$4.05$2.45--
$130.00Jan 21$9.20$12.50$10.85$20.00 06/12$10.85–$13.70$10.85--
$35.00Jan 15$47.70$51.50$49.60$53.74 05/21$48.40–$58.00$49.60--
$35.00Jan 21$50.00$54.50$52.25$70.70 06/05$51.75–$60.75$52.25--
$135.00Jul 17$0.00$0.80$0.40$0.05 06/25$0.05–$0.57$0.05--
$135.00Sep 18$0.05$1.20$0.63$2.10 06/11$0.48–$0.98$0.63--
$135.00Jan 15$1.60$2.75$2.17$3.20 07/10$2.15–$3.40$2.17--
$135.00Jan 21$8.20$12.00$10.10$10.81 06/30$10.10–$12.70$10.10--
$140.00Sep 18$0.00$1.15$0.57$0.47 06/23$0.38–$0.88$0.47--
$140.00Dec 18$1.30$2.20$1.75$1.79 06/22$1.58–$2.60$1.75--
$145.00Jul 17$0.00$0.80$0.40$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$0.70$1.95$1.33$3.80 06/01$1.33–$2.20$1.33--
$145.00Jan 15$1.05$2.20$1.63$2.45 07/01$1.55–$2.53$1.63--
$150.00Sep 18$0.00$1.10$0.55$0.30 06/26$0.15–$0.83$0.30--
$150.00Dec 18$0.55$1.80$1.18$1.65 06/17$1.13–$1.98$1.18--
$150.00Jan 15$0.50$2.00$1.25$4.70 06/12$1.25–$2.22$1.25--
$150.00Jan 21$6.20$10.00$8.10$10.68 06/26$8.00–$10.35$8.10--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.85$3.10$2.48$0.40 07/10$0.25–$4.75$1.85225
$85.00Aug 21$7.30$8.20$7.75$5.06 07/07$4.25–$8.80$7.30--
$85.00Sep 18$8.00$8.90$8.45$5.22 07/09$5.00–$9.55$8.00--
$85.00Dec 18$10.90$12.90$11.90$8.69 07/10$8.25–$13.15$10.90--
$85.00Jan 15$11.30$13.30$12.30$8.99 07/09$8.70–$13.30$11.30--
$85.00Dec 15$21.50$26.50$24.00$25.48 06/22$21.50–$25.50$24.00--
$80.00Jul 17$0.20$0.70$0.45$0.05 07/10$0.08–$2.42$0.20471
$80.00Aug 21$4.90$5.70$5.30$2.95 07/06$2.85–$6.30$4.90--
$80.00Sep 18$5.40$6.70$6.05$3.60 07/08$3.40–$6.90$5.40--
$80.00Dec 18$8.40$10.20$9.30$9.60 06/18$6.30–$10.15$9.30--
$80.00Jan 15$8.80$10.60$9.70$7.40 06/09$6.75–$10.75$8.80--
$80.00Dec 15$18.50$23.50$21.00$20.96 05/14$18.50–$22.75$20.96--
$90.00Jul 17$5.50$7.40$6.45$1.60 07/09$0.93–$8.15$5.50--
$90.00Aug 21$10.20$11.30$10.75$6.50 07/09$6.35–$11.95$10.20--
$90.00Sep 18$10.40$12.70$11.55$8.28 07/09$7.10–$12.45$10.40--
$90.00Dec 18$14.00$15.90$14.95$11.16 07/10$10.55–$16.30$14.00--
$90.00Jan 21$21.00$24.50$22.75$20.84 05/29$18.55–$24.75$21.00--
$90.00Dec 15$25.50$29.00$27.25$24.90 06/09$24.05–$28.50$25.50--
$75.00Jul 17$0.00$0.15$0.08$0.25 06/30$0.08–$1.10$0.08387
$75.00Aug 21$2.90$3.90$3.40$1.85 07/10$1.78–$4.20$2.9062
$75.00Sep 18$3.60$4.50$4.05$2.62 06/03$2.25–$4.90$3.60--
$75.00Dec 18$6.30$7.90$7.10$4.10 07/08$4.80–$7.85$6.30--
$75.00Jan 15$7.20$8.40$7.80$6.50 06/29$5.15–$8.75$7.20--
$75.00Dec 15$16.00$21.00$18.50$16.72 06/02$16.50–$20.00$16.72--
$95.00Jul 17$10.20$13.00$11.60$6.30 06/26$3.40–$12.30$10.2082
$95.00Aug 21$13.70$15.00$14.35$10.30 07/01$9.00–$15.80$13.70--
$95.00Sep 18$14.30$16.20$15.25$16.16 06/22$9.70–$16.30$15.25--
$95.00Dec 18$16.60$19.30$17.95$12.90 07/08$13.20–$19.20$16.60--
$95.00Jan 15$17.30$19.70$18.50$14.00 07/08$13.65–$19.80$17.30--
$95.00Jan 21$23.00$27.70$25.35$23.35 07/02$21.30–$27.75$23.35--
$95.00Dec 15$27.70$32.10$29.90$29.66 06/25$27.00–$31.75$29.66--
$70.00Jul 17$0.00$0.15$0.08$0.50 06/24$0.08–$0.68$0.08--
$70.00Aug 21$1.75$2.55$2.15$1.12 07/08$1.15–$2.63$1.75--
$70.00Sep 18$2.25$3.00$2.63$3.90 06/18$1.45–$3.38$2.63--
$70.00Dec 18$4.80$5.90$5.35$4.50 06/26$3.53–$6.15$4.80--
$70.00Jan 15$5.00$6.50$5.75$6.00 06/23$3.85–$6.85$5.75--
$70.00Dec 15$13.50$18.50$16.00$17.34 06/16$14.00–$17.60$16.00--
$100.00Jul 17$14.60$18.00$16.30$16.40 06/18$8.20–$17.50$16.3037
$100.00Sep 18$18.00$19.60$18.80$13.30 07/08$12.85–$20.25$18.00139
$100.00Jan 15$21.10$23.30$22.20$16.88 06/15$16.65–$23.25$21.10--
$100.00Dec 15$30.50$35.50$33.00$30.79 05/29$30.05–$35.00$30.79--
$65.00Jul 17$0.00$0.10$0.05$0.37 06/22$0.05–$0.57$0.05--
$65.00Aug 21$1.00$1.30$1.15$0.65 07/08$0.63–$1.78$1.006
$65.00Sep 18$1.35$2.05$1.70$2.05 06/16$0.85–$2.08$1.70--
$65.00Dec 18$3.30$4.50$3.90$2.87 07/01$2.53–$4.30$3.30--
$65.00Jan 15$3.70$4.60$4.15$3.24 06/26$2.80–$4.80$3.70--
$65.00Dec 15$11.00$16.00$13.50$13.28 05/19$12.00–$15.00$13.28--
$105.00Jul 17$20.30$23.00$21.65$23.59 06/18$13.00–$22.55$21.65--
$105.00Sep 18$22.20$24.60$23.40$14.90 06/01$16.35–$24.00$22.20--
$105.00Dec 18$23.90$27.00$25.45$21.30 07/07$19.60–$26.65$23.90--
$105.00Dec 15$34.00$39.00$36.50$33.80 07/07$33.25–$38.50$34.00--
$60.00Jul 17$0.00$0.80$0.40$0.17 06/17$0.18–$0.43$0.17--
$60.00Aug 21$0.50$1.05$0.78$0.65 06/25$0.30–$1.35$0.65--
$60.00Sep 18$0.75$1.60$1.18$1.13 06/23$0.53–$1.50$1.13--
$60.00Dec 18$2.00$3.30$2.65$3.30 06/15$1.85–$2.95$2.65--
$110.00Jul 17$24.80$28.00$26.40$19.70 07/10$18.10–$27.55$24.80--
$110.00Sep 18$26.50$29.10$27.80$18.30 06/01$20.50–$28.45$26.50--
$110.00Dec 15$37.50$42.50$40.00$36.36 06/02$36.25–$42.00$37.50--
$55.00Sep 18$0.05$1.35$0.70$0.92 06/18$0.30–$0.98$0.70--
$55.00Dec 18$1.25$2.40$1.83$1.90 06/24$1.30–$2.17$1.83--
$115.00Dec 18$32.20$35.30$33.75$30.94 06/30$27.05–$35.35$32.20--
$115.00Dec 15$41.00$46.00$43.50$37.45 06/05$39.50–$45.50$41.00--
$50.00Sep 18$0.05$1.20$0.63$0.53 06/16$0.18–$0.75$0.53--
$50.00Dec 18$0.65$1.95$1.30$0.55 06/01$0.70–$2.10$0.65--
$50.00Jan 15$0.80$2.05$1.42$0.98 06/01$0.90–$1.90$0.98--
$45.00Sep 18$0.00$1.10$0.55$0.25 06/18$0.35–$0.75$0.25--
$45.00Dec 15$4.10$8.50$6.30$6.50 06/24$5.00–$7.00$6.30--
$125.00Dec 15$48.50$53.50$51.00$44.20 06/04$46.50–$53.00$48.50--
$40.00Sep 18$0.00$1.00$0.50$0.38 06/16$0.38–$0.78$0.38--
$40.00Jan 15$0.05$1.50$0.78$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 141
Total Puts 166
Put/Call Ratio 1.18
Net Difference -25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,066
Total Puts 1,707
Average Put/Call Ratio 0.84
Ratio Trend Falling

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