Tour v344
LRN
STRIDE INC
$87.62 +5.07%
$87.60 (-0.02%)🌙
as of 07/16 06:42 PM
(7/15 18:50) ◀
|
Thursday, July 16, 2026 (6:42pm)
January 2026
|
▶ (7/17 18:52)
◀ 7/16 18:42 ▶

Option Volume

Detail
ℹ
Current (07/16) 428
Calls: 210 (49%)
Puts: 218 (51%)
Prior (07/15) 307
Calls: 141 (46%)
Puts: 166 (54%)
Current vs Prior +39.41%
Calls: +48.94% (Calls)
Puts: +31.33% (Puts)
Prior 7-Day Total 4,409
Calls: 2,546 (58%)
Puts: 1,863 (42%)
Prior 7-Day Average 629
Calls: 363 (58%)
Puts: 266 (42%)
Current vs Prior 7-Day Avg -32.05%
Calls: -42.26%
Puts: -18.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $328.1K
Calls: $192.8K (59%)
Puts: $135.3K (41%)
Prior (07/15) $273.2K
Calls: $108.4K (40%)
Puts: $164.8K (60%)
Current vs Prior +20.11%
Calls: +77.84%
Puts: -17.86%
Prior 7-Day Total $1.35M
Calls: $523.0K (39%)
Puts: $828.3K (61%)
Prior 7-Day Average $193.1K
Calls: $74.7K (39%)
Puts: $118.3K (61%)
Current vs Prior 7-Day Avg +69.97%
Calls: +158.00%
Puts: +14.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.04
Prior (07/15) 1.18
Current vs Prior -11.82%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +3.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,621
Calls: 1,966 (75%)
Puts: 655 (25%)
Prior (07/15) 5,778
Calls: 4,369 (76%)
Puts: 1,409 (24%)
Current vs Prior -54.64%
Prior 7-Day Total 22,948
Calls: 18,890 (82%)
Puts: 4,058 (18%)
Prior 7-Day Average 3,278
Calls: 2,698 (82%)
Puts: 579 (18%)
Current vs Prior 7-Day Avg -20.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.42% | 17.46%3.42% | 17.46%
Prior 4.05% | 17.45%4.05% | 17.45%
Current vs Prior -15.53% | +0.08%-15.53% | +0.08%
Prior 7-Day Avg 4.70% | 16.87%4.70% | 16.87%
Current vs 7-Day Avg -27.08% | +3.52%-27.08% | +3.52%
Prior 7-Day Eod 4.05% | 17.45%4.05% | 17.45%
Current vs 7-Day Eod -15.53% | +0.08%-15.53% | +0.08%
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

Dollar volume significantly above 7-day average (70% higher). Slightly bearish P/C ratio of 1.04. Call-heavy open interest (1,966 calls vs 655 puts) suggests bullish positioning. Declining open interest (down 55%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.609.50$9.059.9%130.60--
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.82, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1721.2024.30$22.7513.6%21.00--
$70.00Jul 1716.3019.30$17.8016.9%30.9243
$85.00Jul 172.104.20$3.1566.7%60.79184
$85.00Aug 218.609.50$9.059.9%130.60--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.354.10$2.72101.1%1200.81304

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 225, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.000.20$0.10200.0%190.06471
$90.00Jul 170.050.50$0.28160.7%130.19163
$85.00Aug 218.609.50$9.059.9%130.60--
$95.00Aug 214.105.20$4.6523.7%100.3944
$110.00Aug 211.252.10$1.6850.6%100.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.354.10$2.72101.1%1200.81304
$85.00Jul 170.050.75$0.40175.0%120.21213
$75.00Jul 170.000.40$0.20200.0%40.05--
$80.00Jul 170.000.55$0.28196.4%30.09--
$75.00Aug 212.303.00$2.6526.4%10.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 76.6%, max 172.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21100.1%68.2%46.9%29515
$85.00Jul 17Aug 2174.8%67.8%10.3%19184
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21196.5%72.1%172.6%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 40.67, avg 10.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.18$4.82$0.1826.78$90.18
$105.00$110.00Aug 21$0.70$4.30$0.706.14$105.70
$100.00$105.00Aug 21$0.92$4.08$0.924.43$100.92
$95.00$100.00Aug 21$1.35$3.65$1.352.70$96.35
$85.00$95.00Aug 21$4.40$5.60$4.401.27$89.40
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.12$4.88$0.1240.67$84.88
$90.00$85.00Jul 17$2.32$2.68$2.321.16$87.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 41.86, avg 5.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$85.00Jul 17$14.65$14.65$0.3541.86$84.65
$85.00$90.00Jul 17$2.87$2.87$2.131.35$87.87
$85.00$95.00Aug 21$4.40$4.40$5.600.79$89.40
$95.00$100.00Aug 21$1.35$1.35$3.650.37$96.35
$100.00$105.00Aug 21$0.92$0.92$4.080.23$100.92
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$2.32$2.32$2.680.87$87.68
$85.00$80.00Jul 17$0.12$0.12$4.880.02$84.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.30, cheapest $2.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$4.55100.1%68.2%
$85.00Jul 17Aug 21$5.9074.8%67.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.45196.5%72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.42% of stock, avg 3.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$0.28$2.72$3.00$87.00$93.003.42%
$85.00Jul 17$3.15$0.40$3.55$81.45$88.554.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.34% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Jul 17$0.10$0.20$0.30$74.70$95.30
$95.00$80.00Jul 17$0.10$0.28$0.38$79.62$95.38
$90.00$75.00Jul 17$0.28$0.20$0.48$74.52$90.48
$95.00$85.00Jul 17$0.10$0.40$0.50$84.50$95.50
$90.00$80.00Jul 17$0.28$0.28$0.56$79.44$90.56
$90.00$85.00Jul 17$0.28$0.40$0.68$84.32$90.68
$110.00$75.00Aug 21$1.68$2.65$4.33$70.67$114.33
$105.00$75.00Aug 21$2.38$2.65$5.03$69.97$110.03
$100.00$75.00Aug 21$3.30$2.65$5.95$69.05$105.95
$95.00$75.00Aug 21$4.65$2.65$7.30$67.70$102.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.06, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Jul 17$0.30$4.700.06$84.70$90.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 21.73, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.22$4.7821.73
$95.00$100.00$105.00Aug 21$0.43$4.5710.63
$85.00$90.00$95.00Jul 17$2.69$2.310.86
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$2.20$2.801.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.25, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Aug 21-$0.25$9.75
$105.00$110.001:2Aug 21-$0.98$4.02
$100.00$105.001:2Aug 21-$1.46$3.54
$95.00$100.001:2Aug 21-$1.95$3.05
$90.00$95.001:2Jul 17$0.08$4.92
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.12$4.88
$85.00$80.001:2Jul 17-$0.16$4.84
$90.00$85.001:2Jul 17$1.92$3.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.68%, avg 2.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.100.398.4%4.68%13.10%1044
$100.00Aug 21$2.700.3114.1%3.08%17.21%7120
$105.00Aug 21$2.150.2419.8%2.45%22.29%2--
$110.00Aug 21$1.250.1825.5%1.43%26.97%10--

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 $55.00 07-17 call last traded $32.84 on 05/13 (now $31.10/$34.30) — try a limit near $32.70. Also watch the $95.00 01-21 call last traded $28.50 on 06/09 (now $20.50/$23.50) — try a limit near $22.00; the $120.00 12-15 call last traded $30.44 on 06/10 (now $20.50/$23.50) — try a limit near $22.00. Most tradeable put: the $90.00 12-18 put last traded $11.16 on 07/10 (now $12.20/$13.40) — try a limit near $12.20.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.05$0.50$0.28$2.40 07/07$0.10–$3.20$0.28163
$90.00Aug 21$6.30$7.00$6.65$7.98 07/08$4.65–$8.90$6.65--
$90.00Sep 18$6.70$8.30$7.50$9.20 07/10$5.35–$9.70$7.50--
$90.00Dec 18$11.10$13.10$12.10$12.77 07/02$9.45–$13.90$12.10--
$90.00Jan 15$10.90$13.80$12.35$15.50 05/18$10.45–$14.80$12.35--
$90.00Jan 21$22.50$25.50$24.00$20.90 06/18$20.75–$26.50$22.50--
$90.00Dec 15$29.00$33.00$31.00$28.40 06/23$27.75–$34.00$29.00--
$85.00Jul 17$2.10$4.20$3.15$7.37 07/09$0.90–$7.55$3.15184
$85.00Aug 21$8.60$9.50$9.05$9.91 07/09$6.50–$11.90$9.05--
$85.00Sep 18$9.30$11.00$10.15$8.40 06/25$7.20–$12.50$9.30--
$85.00Dec 18$13.50$15.40$14.45$13.20 06/17$11.20–$16.85$13.50--
$85.00Jan 15$13.30$16.20$14.75$15.00 06/16$12.50–$17.40$14.75--
$85.00Dec 15$30.00$34.50$32.25$31.23 06/16$29.75–$36.00$31.23--
$95.00Jul 17$0.00$0.20$0.10$0.55 07/10$0.10–$1.08$0.10471
$95.00Aug 21$4.10$5.20$4.65$5.65 07/07$3.28–$6.55$4.6544
$95.00Sep 18$5.10$6.40$5.75$6.70 07/10$3.70–$7.45$5.75--
$95.00Dec 18$9.10$11.00$10.05$9.65 06/30$7.75–$11.90$9.65--
$95.00Jan 15$9.80$11.70$10.75$10.30 06/30$8.70–$12.80$10.30--
$95.00Jan 21$20.50$23.50$22.00$28.50 06/09$19.25–$24.50$22.0076
$95.00Dec 15$27.60$31.00$29.30$30.04 07/07$26.50–$32.00$29.30--
$80.00Jul 17$6.40$9.30$7.85$11.30 07/08$3.95–$11.95$7.85--
$80.00Aug 21$11.30$12.50$11.90$9.50 06/23$9.00–$15.00$11.30--
$80.00Sep 18$11.30$14.10$12.70$10.83 06/15$9.30–$16.00$11.30--
$80.00Dec 18$15.20$18.00$16.60$19.21 07/10$13.45–$19.60$16.60--
$80.00Jan 15$16.20$19.00$17.60$15.15 06/18$14.90–$20.25$16.20--
$80.00Jan 21$25.00$30.00$27.50$37.75 06/03$24.75–$31.00$27.50--
$80.00Dec 15$32.00$36.50$34.25$43.30 06/10$31.50–$38.00$34.25--
$100.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.63$0.03--
$100.00Aug 21$2.70$3.90$3.30$4.23 07/08$2.35–$4.75$3.30120
$100.00Sep 18$3.80$4.90$4.35$5.00 07/10$2.73–$5.65$4.35632
$100.00Dec 18$7.50$9.30$8.40$9.50 06/26$6.30–$10.10$8.40--
$100.00Jan 15$8.10$10.00$9.05$10.60 07/09$7.15–$10.85$9.05--
$100.00Dec 15$24.50$29.50$27.00$29.76 07/08$25.00–$30.00$27.00--
$75.00Jul 17$11.40$14.30$12.85$15.00 06/26$8.75–$16.95$12.85--
$75.00Aug 21$14.90$16.90$15.90$18.18 07/01$12.50–$18.90$15.90--
$75.00Sep 18$15.60$17.60$16.60$19.10 07/01$12.90–$19.90$16.60--
$75.00Dec 18$18.70$21.40$20.05$18.70 06/25$16.60–$23.25$18.70--
$75.00Dec 15$34.10$38.50$36.30$36.48 06/25$33.50–$40.00$36.30--
$105.00Jul 17$0.00$0.80$0.40$0.09 07/08$0.10–$0.45$0.09--
$105.00Aug 21$2.15$2.60$2.38$3.20 07/09$1.60–$3.25$2.38--
$105.00Sep 18$2.50$3.80$3.15$3.50 07/01$2.05–$4.25$3.15--
$105.00Dec 18$6.30$7.90$7.10$7.27 07/02$5.20–$8.40$7.10--
$105.00Jan 15$6.70$8.50$7.60$7.25 06/30$6.10–$9.15$7.2513
$105.00Dec 15$23.00$28.00$25.50$28.70 07/09$23.25–$28.80$25.50--
$105.00Jan 21$17.30$20.50$18.90--$18.90–$18.90—$17.301
$70.00Jul 17$16.30$19.30$17.80$16.94 06/25$12.90–$22.15$16.9443
$70.00Jan 15$22.90$25.50$24.20$19.55 06/18$20.55–$27.10$22.90--
$70.00Jan 21$30.00$34.50$32.25$30.50 06/18$29.75–$36.25$30.50--
$110.00Jul 17$0.00$0.10$0.05$0.12 07/06$0.05–$0.53$0.05--
$110.00Aug 21$1.25$2.10$1.68$2.50 07/06$1.25–$2.33$1.68--
$110.00Sep 18$1.80$2.95$2.38$2.10 06/25$1.63–$3.13$2.10--
$110.00Dec 18$5.00$6.70$5.85$6.80 06/26$4.40–$7.05$5.8518
$110.00Jan 15$5.60$7.30$6.45$7.40 07/08$5.05–$7.75$6.4526
$110.00Dec 15$21.50$26.50$24.00$26.36 07/10$21.75–$26.75$24.00--
$65.00Jul 17$21.20$24.30$22.75$17.40 06/18$17.80–$27.25$21.20--
$115.00Jul 17$0.00$0.80$0.40$0.12 07/07$0.23–$0.60$0.12--
$115.00Aug 21$0.95$1.60$1.27$1.60 07/06$0.83–$1.65$1.27--
$115.00Sep 18$1.40$2.30$1.85$1.60 06/25$1.23–$2.35$1.60--
$115.00Dec 18$4.20$5.70$4.95$8.13 05/29$3.48–$5.90$4.95--
$115.00Jan 15$4.30$6.20$5.25$5.85 06/26$4.25–$6.55$5.25--
$115.00Jan 21$12.50$17.50$15.00$25.40 06/04$14.00–$17.25$15.00--
$115.00Dec 15$21.50$25.00$23.25$34.70 06/05$20.50–$25.50$23.25--
$60.00Sep 18$27.70$30.40$29.05$31.37 06/26$24.25–$33.20$29.05--
$60.00Dec 18$29.20$32.50$30.85$33.25 05/20$26.80–$35.00$30.85--
$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$1.00$1.55$1.27$1.12 06/23$0.90–$1.67$1.12--
$120.00Dec 18$3.40$4.80$4.10$4.70 06/26$3.08–$4.95$4.10--
$120.00Jan 15$3.80$5.40$4.60$5.24 06/17$3.65–$5.55$4.60--
$120.00Dec 15$20.50$23.50$22.00$30.44 06/10$19.25–$24.25$22.00170
$55.00Jul 17$31.10$34.30$32.70$32.84 05/13$27.65–$37.45$32.705
$55.00Sep 18$31.50$35.10$33.30$29.99 06/18$28.60–$37.85$31.50--
$55.00Jan 15$34.00$37.00$35.50$35.90 05/21$31.25–$39.50$35.50--
$125.00Jul 17$0.00$0.25$0.13$0.20 07/06$0.08–$0.18$0.13--
$125.00Aug 21$0.45$0.95$0.70$0.89 07/06$0.33–$0.98$0.70--
$125.00Sep 18$0.70$1.45$1.08$0.55 06/18$0.85–$1.33$0.70--
$125.00Dec 18$2.85$4.20$3.53$4.05 06/26$2.68–$4.20$3.53--
$125.00Jan 15$3.20$4.60$3.90$3.80 07/07$3.20–$4.75$3.80--
$125.00Dec 15$19.00$22.50$20.75$29.58 06/08$18.25–$23.00$20.75--
$130.00Jan 15$2.35$4.00$3.18$3.90 07/01$2.45–$4.05$3.18--
$130.00Jan 21$10.40$14.00$12.20$20.00 06/12$10.85–$13.70$12.20--
$45.00Dec 15$49.50$54.00$51.75$48.80 06/22$48.25–$56.25$49.50--
$135.00Jul 17$0.00$0.80$0.40$0.05 06/25$0.05–$0.57$0.05--
$135.00Sep 18$0.10$1.30$0.70$2.10 06/11$0.48–$0.98$0.70--
$135.00Jan 15$1.85$3.50$2.68$3.20 07/10$2.15–$3.40$2.68--
$135.00Jan 21$9.40$13.00$11.20$10.81 06/30$10.10–$12.70$10.81--
$40.00Jan 21$49.50$54.00$51.75$49.50 06/16$47.75–$56.50$49.50--
$140.00Sep 18$0.05$1.25$0.65$0.47 06/23$0.38–$0.88$0.47--
$140.00Dec 18$1.35$2.65$2.00$1.79 06/22$1.58–$2.60$1.79--
$35.00Jan 15$51.40$55.30$53.35$53.74 05/21$48.40–$58.00$53.35--
$35.00Jan 21$53.50$58.00$55.75$70.70 06/05$51.75–$60.75$55.75--
$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$1.40$2.30$1.85$3.80 06/01$1.33–$2.20$1.85--
$145.00Jan 15$1.20$2.65$1.92$2.45 07/01$1.55–$2.53$1.92--
$150.00Sep 18$0.00$1.15$0.57$0.30 06/26$0.15–$0.83$0.30--
$150.00Dec 18$0.90$2.00$1.45$1.65 06/17$1.13–$1.98$1.45--
$150.00Jan 15$1.20$2.30$1.75$4.70 06/12$1.25–$2.22$1.75--
$150.00Jan 21$6.10$11.00$8.55$10.68 06/26$8.00–$10.30$8.55--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$1.35$4.10$2.72$1.60 07/09$0.93–$8.15$1.60304
$90.00Aug 21$8.00$9.30$8.65$6.50 07/09$6.35–$11.95$8.00--
$90.00Sep 18$8.70$10.30$9.50$8.28 07/09$7.10–$12.45$8.70--
$90.00Dec 18$12.20$13.40$12.80$11.16 07/10$10.55–$16.30$12.2023
$90.00Jan 21$19.70$22.30$21.00$20.84 05/29$18.55–$24.75$20.84--
$90.00Dec 15$24.00$27.50$25.75$24.90 06/09$24.05–$28.50$24.90--
$85.00Jul 17$0.05$0.75$0.40$0.40 07/10$0.25–$4.65$0.40213
$85.00Aug 21$5.50$6.60$6.05$5.06 07/07$4.25–$8.80$5.50--
$85.00Sep 18$6.20$7.40$6.80$5.22 07/09$5.00–$9.35$6.20--
$85.00Dec 18$9.50$10.70$10.10$8.69 07/10$8.25–$13.15$9.50--
$85.00Jan 15$9.90$11.70$10.80$8.99 07/09$8.70–$13.30$9.90--
$85.00Dec 15$20.50$25.50$23.00$25.48 06/22$21.50–$25.50$23.00--
$95.00Jul 17$5.70$8.70$7.20$6.30 06/26$3.40–$12.30$6.30--
$95.00Aug 21$11.30$12.40$11.85$10.30 07/01$9.00–$15.80$11.30--
$95.00Sep 18$11.40$13.10$12.25$16.16 06/22$9.70–$16.30$12.25--
$95.00Dec 18$15.20$17.00$16.10$12.90 07/08$13.20–$19.20$15.20--
$95.00Jan 15$15.50$17.60$16.55$14.00 07/08$13.65–$19.80$15.50--
$95.00Jan 21$22.50$26.20$24.35$23.35 07/02$21.30–$27.75$23.35--
$95.00Dec 15$27.00$30.50$28.75$29.66 06/25$27.00–$31.75$28.75--
$80.00Jul 17$0.00$0.55$0.28$0.05 07/10$0.08–$2.23$0.05--
$80.00Aug 21$3.50$4.60$4.05$2.95 07/06$2.85–$6.30$3.50--
$80.00Sep 18$4.20$5.20$4.70$3.60 07/08$3.40–$6.85$4.20--
$80.00Dec 18$6.70$8.90$7.80$9.60 06/18$6.30–$10.15$7.80--
$80.00Jan 15$7.70$9.00$8.35$7.40 06/09$6.75–$10.75$7.70--
$80.00Dec 15$17.50$22.50$20.00$20.96 05/14$18.50–$22.75$20.00--
$100.00Jul 17$10.70$13.70$12.20$16.40 06/18$8.20–$17.50$12.20--
$100.00Sep 18$14.80$16.70$15.75$13.30 07/08$12.85–$20.25$14.8096
$100.00Jan 15$18.00$21.00$19.50$16.88 06/15$16.65–$23.25$18.00--
$100.00Dec 15$30.00$33.50$31.75$30.79 05/29$30.05–$35.00$30.79--
$75.00Jul 17$0.00$0.40$0.20$0.25 06/30$0.08–$1.10$0.20--
$75.00Aug 21$2.30$3.00$2.65$1.85 07/10$1.78–$4.20$2.30--
$75.00Sep 18$2.75$3.50$3.13$2.62 06/03$2.25–$4.60$2.75--
$75.00Dec 18$5.50$6.60$6.05$4.10 07/08$4.80–$7.85$5.50--
$75.00Jan 15$5.80$7.20$6.50$6.50 06/29$5.15–$8.75$6.50--
$75.00Dec 15$15.00$20.00$17.50$16.72 06/02$16.50–$20.00$16.72--
$105.00Jul 17$15.70$18.90$17.30$23.59 06/18$13.00–$22.55$17.30--
$105.00Sep 18$18.60$20.80$19.70$14.90 06/01$16.35–$24.00$18.60--
$105.00Dec 18$21.10$23.40$22.25$21.30 07/07$19.60–$26.65$21.30--
$105.00Dec 15$32.50$37.50$35.00$33.80 07/07$33.25–$38.50$33.80--
$70.00Jul 17$0.00$0.80$0.40$0.50 06/24$0.08–$0.68$0.40--
$70.00Aug 21$1.30$1.95$1.63$1.12 07/08$1.15–$2.63$1.30--
$70.00Sep 18$1.75$2.35$2.05$3.90 06/18$1.45–$3.30$2.05--
$70.00Dec 18$4.00$5.00$4.50$4.50 06/26$3.53–$6.15$4.5012
$70.00Jan 15$4.30$5.60$4.95$6.00 06/23$3.85–$6.85$4.957
$70.00Dec 15$12.50$17.50$15.00$17.34 06/16$14.00–$17.50$15.00--
$110.00Jul 17$20.70$23.50$22.10$19.70 07/10$18.10–$27.55$20.70--
$110.00Sep 18$22.70$24.90$23.80$18.30 06/01$20.50–$28.45$22.70--
$110.00Dec 15$36.00$40.50$38.25$36.36 06/02$36.25–$41.75$36.36--
$65.00Jul 17$0.00$0.10$0.05$0.37 06/22$0.05–$0.57$0.05--
$65.00Aug 21$0.75$1.20$0.98$0.65 07/08$0.63–$1.78$0.75--
$65.00Sep 18$1.05$1.80$1.43$2.05 06/16$0.85–$2.08$1.43--
$65.00Dec 18$2.85$3.80$3.33$2.87 07/01$2.53–$4.30$2.87--
$65.00Jan 15$3.10$4.10$3.60$3.24 06/26$2.80–$4.80$3.24--
$65.00Dec 15$11.00$15.50$13.25$13.28 05/19$12.00–$15.00$13.25--
$115.00Dec 18$29.40$31.40$30.40$30.94 06/30$27.05–$35.35$30.40--
$115.00Dec 15$39.70$44.00$41.85$37.45 06/05$39.50–$45.50$39.70--
$60.00Jul 17$0.00$0.80$0.40$0.17 06/17$0.18–$0.43$0.17--
$60.00Aug 21$0.30$1.35$0.83$0.65 06/25$0.30–$1.35$0.65--
$60.00Sep 18$0.40$1.50$0.95$1.13 06/23$0.53–$1.50$0.95--
$60.00Dec 18$1.75$2.85$2.30$3.30 06/15$1.85–$2.95$2.30--
$55.00Sep 18$0.05$1.30$0.68$0.92 06/18$0.30–$0.90$0.68--
$55.00Dec 18$1.30$2.25$1.78$1.90 06/24$1.30–$2.17$1.78--
$125.00Dec 15$46.50$51.00$48.75$44.20 06/04$46.50–$53.00$46.50--
$50.00Sep 18$0.00$1.20$0.60$0.53 06/16$0.18–$0.63$0.53--
$50.00Dec 18$0.45$1.80$1.13$0.55 06/01$0.70–$2.10$0.55--
$50.00Jan 15$0.60$1.95$1.27$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$3.80$8.00$5.90$6.50 06/24$5.00–$6.75$5.90--
$40.00Sep 18$0.00$0.95$0.48$0.38 06/16$0.45–$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 210
Total Puts 218
Put/Call Ratio 1.04
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 141
Total Puts 166
Put/Call Ratio 1.18
Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 2,546
Total Puts 1,863
Average Put/Call Ratio 1.01
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