Tour v346
LRN
STRIDE INC
$87.32 -0.34%
(7/16 18:42) ◀
|
Friday, July 17, 2026 (6:52pm)
January 2026
|
▶
◀ 7/17 18:52

Option Volume

Detail
ℹ
Current (07/17) 280
Calls: 175 (62%)
Puts: 105 (38%)
Prior (07/16) 428
Calls: 210 (49%)
Puts: 218 (51%)
Current vs Prior -34.58%
Calls: -16.67% (Calls)
Puts: -51.83% (Puts)
Prior 7-Day Total 4,118
Calls: 2,090 (51%)
Puts: 2,028 (49%)
Prior 7-Day Average 588
Calls: 298 (51%)
Puts: 289 (49%)
Current vs Prior 7-Day Avg -52.40%
Calls: -41.39%
Puts: -63.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $457.1K
Calls: $338.2K (74%)
Puts: $118.9K (26%)
Prior (07/16) $328.1K
Calls: $192.8K (59%)
Puts: $135.3K (41%)
Current vs Prior +39.31%
Calls: +75.42%
Puts: -12.13%
Prior 7-Day Total $1.59M
Calls: $647.7K (41%)
Puts: $940.6K (59%)
Prior 7-Day Average $226.9K
Calls: $92.5K (41%)
Puts: $134.4K (59%)
Current vs Prior 7-Day Avg +101.46%
Calls: +265.48%
Puts: -11.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.60
Prior (07/16) 1.04
Current vs Prior -42.20%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -47.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 1,013
Calls: 746 (74%)
Puts: 267 (26%)
Prior (07/16) 2,621
Calls: 1,966 (75%)
Puts: 655 (25%)
Current vs Prior -61.35%
Prior 7-Day Total 21,567
Calls: 17,994 (83%)
Puts: 3,573 (17%)
Prior 7-Day Average 3,081
Calls: 2,570 (83%)
Puts: 510 (17%)
Current vs Prior 7-Day Avg -67.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.32% | 17.06%2.32% | 17.06%
Prior 3.42% | 17.46%3.42% | 17.46%
Current vs Prior +398.37% | +8.54%-32.10% | -2.28%
Prior 7-Day Avg 4.35% | 16.95%4.35% | 16.95%
Current vs 7-Day Avg +291.97% | +11.79%-46.60% | +0.64%
Prior 7-Day Eod 3.42% | 17.46%3.42% | 17.46%
Current vs 7-Day Eod +398.37% | +8.54%-32.10% | -2.28%
Sentiment BEARISHBULLISH

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 bullish flow with 74% call dollar volume ($338.2K). Dollar volume significantly above 7-day average (101% higher). Bullish P/C ratio of 0.60. P/C ratio dropping 42% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 3 found (avg delta 0.76, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.952.55$1.7591.4%50.81184
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.404.20$3.3054.5%10.95--
$90.00Aug 218.509.40$8.9510.1%100.528

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 69, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.803.70$3.2527.7%90.30123
$90.00Jul 170.000.05$0.03166.7%80.04158
$95.00Aug 214.005.00$4.5022.2%60.38--
$85.00Jul 170.952.55$1.7591.4%50.81184
$110.00Jul 170.000.80$0.40200.0%30.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 216.006.80$6.4012.5%100.4231
$90.00Aug 218.509.40$8.9510.1%100.528
$85.00Jul 170.000.55$0.28196.4%70.18210
$80.00Aug 214.004.70$4.3516.1%50.31--
$90.00Jul 172.404.20$3.3054.5%10.95--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 906.2%, max 2681.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 211993.3%71.7%2681.0%6--
$90.00Jul 17Aug 21228.5%70.1%225.9%10158
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21406.7%68.7%492.0%17241
$90.00Jul 17Aug 21228.5%70.1%225.9%118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 4.99, avg 2.14)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$110.00Aug 21$1.67$8.33$1.674.99$101.67
$95.00$100.00Aug 21$1.25$3.75$1.253.00$96.25
$90.00$95.00Aug 21$1.65$3.35$1.652.03$91.65
$85.00$90.00Jul 17$1.72$3.28$1.721.91$86.72
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$2.05$2.95$2.051.44$82.95
$90.00$85.00Aug 21$2.55$2.45$2.550.96$87.45
$90.00$85.00Jul 17$3.02$1.98$3.020.66$86.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.53, avg 0.69)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$1.72$1.72$3.280.52$86.72
$90.00$95.00Aug 21$1.65$1.65$3.350.49$91.65
$95.00$100.00Aug 21$1.25$1.25$3.750.33$96.25
$100.00$110.00Aug 21$1.67$1.67$8.330.20$101.67
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$3.02$3.02$1.981.53$86.98
$90.00$85.00Aug 21$2.55$2.55$2.451.04$87.45
$85.00$80.00Aug 21$2.05$2.05$2.950.69$82.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.77, cheapest $1.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.181993.3%71.7%
$90.00Jul 17Aug 21$6.12228.5%70.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$5.65228.5%70.1%
$85.00Jul 17Aug 21$6.12406.7%68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.32% of stock, avg 7.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$1.75$0.28$2.03$82.97$87.032.32%
$90.00Jul 17$0.03$3.30$3.33$86.67$93.333.81%
$90.00Aug 21$6.15$8.95$15.10$74.90$105.1017.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.78% of stock, avg 9.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Jul 17$0.40$0.28$0.68$84.32$110.68
$110.00$80.00Aug 21$1.58$4.35$5.93$74.07$115.93
$100.00$80.00Aug 21$3.25$4.35$7.60$72.40$107.60
$110.00$85.00Aug 21$1.58$6.40$7.98$77.02$117.98
$95.00$80.00Aug 21$4.50$4.35$8.85$71.15$103.85
$100.00$85.00Aug 21$3.25$6.40$9.65$75.35$109.65
$90.00$80.00Aug 21$6.15$4.35$10.50$69.50$100.50
$95.00$85.00Aug 21$4.50$6.40$10.90$74.10$105.90
$90.00$85.00Aug 21$6.15$6.40$12.55$72.45$102.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.17, avg credit $3.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$3.80$1.203.17$86.20$98.80
80/8590/95Aug 21$3.70$1.302.85$81.30$93.70
80/8595/100Aug 21$3.30$1.701.94$81.70$98.30
85/90100/110Aug 21$4.22$5.780.73$85.78$104.22
80/85100/110Aug 21$3.72$6.280.59$81.28$103.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 11.50, cheapest $0.40)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.40$4.6011.50
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.77, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$110.001:2Jul 17-$0.77$19.23
$95.00$100.001:2Aug 21-$2.00$3.00
$90.00$95.001:2Aug 21-$2.85$2.15
$100.00$110.001:2Aug 21$0.09$9.91
$85.00$90.001:2Jul 17$1.69$3.31
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$2.30$2.70
$90.00$85.001:2Aug 21-$3.85$1.15
$90.00$85.001:2Jul 17$2.74$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.30%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$5.500.483.1%6.30%9.37%2--
$95.00Aug 21$4.000.388.8%4.58%13.38%6--
$100.00Aug 21$2.800.3014.5%3.21%17.73%9123
$110.00Aug 21$1.300.1726.0%1.49%27.46%3--

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 $95.00 12-15 call last traded $30.04 on 07/07 (now $26.00/$29.60) — try a limit near $27.80. Also watch the $110.00 01-15 call last traded $7.40 on 07/08 (now $5.40/$6.40) — try a limit near $5.90; the $105.00 12-15 call last traded $28.70 on 07/09 (now $23.00/$27.50) — try a limit near $25.25. Most tradeable put: the $90.00 08-21 put last traded $6.50 on 07/09 (now $8.50/$9.40) — try a limit near $8.50.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.95$2.55$1.75$7.37 07/09$0.90–$7.55$1.75184
$85.00Aug 21$7.90$9.10$8.50$9.91 07/09$6.50–$11.90$8.50--
$85.00Sep 18$8.90$10.10$9.50$8.40 06/25$7.20–$12.50$8.90--
$85.00Dec 18$13.20$15.20$14.20$13.20 06/17$11.20–$16.85$13.20--
$85.00Jan 15$13.90$16.00$14.95$15.00 06/16$12.50–$17.40$14.95--
$85.00Dec 15$29.50$34.50$32.00$31.23 06/16$29.75–$36.00$31.23--
$90.00Jul 17$0.00$0.05$0.03$2.40 07/07$0.03–$3.20$0.03158
$90.00Aug 21$5.50$6.80$6.15$7.98 07/08$4.65–$8.90$6.15--
$90.00Sep 18$6.50$7.80$7.15$9.20 07/10$5.35–$9.70$7.15--
$90.00Dec 18$10.90$13.00$11.95$12.77 07/02$9.45–$13.90$11.95--
$90.00Jan 15$11.40$13.60$12.50$15.50 05/18$10.45–$14.80$12.50--
$90.00Jan 21$22.30$25.50$23.90$20.90 06/18$20.75–$26.50$22.30--
$90.00Dec 15$28.00$32.00$30.00$28.40 06/23$27.75–$34.00$28.40--
$80.00Jul 17$5.50$7.60$6.55$11.30 07/08$3.95–$11.95$6.55--
$80.00Aug 21$11.00$12.20$11.60$9.50 06/23$9.00–$15.00$11.00--
$80.00Sep 18$11.90$13.20$12.55$10.83 06/15$9.30–$16.00$11.90--
$80.00Dec 18$15.80$17.80$16.80$19.21 07/10$13.45–$19.60$16.80--
$80.00Jan 15$16.60$18.60$17.60$15.15 06/18$14.90–$20.25$16.60--
$80.00Jan 21$26.70$29.50$28.10$37.75 06/03$24.75–$31.00$28.10--
$80.00Dec 15$31.50$36.00$33.75$43.30 06/10$31.50–$38.00$33.75--
$95.00Jul 17$0.00$0.80$0.40$0.55 07/10$0.10–$1.08$0.40--
$95.00Aug 21$4.00$5.00$4.50$5.65 07/07$3.28–$6.55$4.50--
$95.00Sep 18$4.70$6.20$5.45$6.70 07/10$3.70–$7.45$5.45--
$95.00Dec 18$8.90$11.00$9.95$9.65 06/30$7.75–$11.90$9.65--
$95.00Jan 15$9.50$11.70$10.60$10.30 06/30$8.70–$12.80$10.30--
$95.00Jan 21$19.50$23.00$21.25$28.50 06/09$19.25–$24.50$21.25--
$95.00Dec 15$26.00$29.60$27.80$30.04 07/07$26.50–$32.00$27.80192
$75.00Jul 17$10.50$12.60$11.55$15.00 06/26$8.75–$16.95$11.55--
$75.00Aug 21$14.30$15.70$15.00$18.18 07/01$12.50–$18.90$15.00--
$75.00Sep 18$15.50$16.60$16.05$19.10 07/01$12.90–$19.90$16.05--
$75.00Dec 18$19.10$20.70$19.90$18.70 06/25$16.60–$23.25$19.10--
$75.00Dec 15$34.00$38.50$36.25$36.48 06/25$33.50–$40.00$36.25--
$100.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.45$0.03--
$100.00Aug 21$2.80$3.70$3.25$4.23 07/08$2.35–$4.75$3.25123
$100.00Sep 18$3.30$4.20$3.75$5.00 07/10$2.73–$5.65$3.75--
$100.00Dec 18$6.50$9.20$7.85$9.50 06/26$6.30–$10.10$7.85--
$100.00Jan 15$8.00$9.50$8.75$10.60 07/09$7.15–$10.85$8.75--
$100.00Dec 15$24.50$28.50$26.50$29.76 07/08$25.00–$30.00$26.50--
$70.00Jul 17$15.50$18.00$16.75$16.94 06/25$12.90–$22.15$16.75--
$70.00Jan 15$21.90$25.00$23.45$19.55 06/18$20.55–$27.10$21.90--
$70.00Jan 21$30.00$34.50$32.25$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$1.80$2.35$2.08$3.20 07/09$1.60–$3.25$2.08--
$105.00Sep 18$2.40$3.40$2.90$3.50 07/01$2.05–$4.25$2.90--
$105.00Dec 18$6.00$7.80$6.90$7.27 07/02$5.20–$8.40$6.90--
$105.00Jan 15$6.60$8.10$7.35$7.25 06/30$6.10–$9.15$7.25--
$105.00Dec 15$23.00$27.50$25.25$28.70 07/09$23.25–$28.80$25.2511
$65.00Jul 17$20.50$22.70$21.60$17.40 06/18$17.80–$27.25$20.50--
$110.00Jul 17$0.00$0.80$0.40$0.12 07/06$0.05–$0.45$0.12--
$110.00Aug 21$1.30$1.85$1.58$2.50 07/06$1.25–$2.33$1.58--
$110.00Sep 18$1.70$2.65$2.17$2.10 06/25$1.63–$3.13$2.10--
$110.00Dec 18$4.90$6.40$5.65$6.80 06/26$4.40–$7.05$5.65--
$110.00Jan 15$5.40$6.40$5.90$7.40 07/08$5.05–$7.75$5.9078
$110.00Dec 15$22.00$25.50$23.75$26.36 07/10$21.75–$26.75$23.75--
$60.00Sep 18$26.40$29.90$28.15$31.37 06/26$24.25–$33.20$28.15--
$60.00Dec 18$28.90$32.00$30.45$33.25 05/20$26.80–$35.00$30.45--
$115.00Jul 17$0.00$0.10$0.05$0.12 07/07$0.05–$0.60$0.05--
$115.00Aug 21$0.80$1.50$1.15$1.60 07/06$0.83–$1.65$1.15--
$115.00Sep 18$1.25$2.05$1.65$1.60 06/25$1.23–$2.35$1.60--
$115.00Dec 18$4.00$5.50$4.75$8.13 05/29$3.48–$5.90$4.75--
$115.00Jan 15$4.30$5.90$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$24.50$22.25$34.70 06/05$20.50–$25.50$22.25--
$55.00Jul 17$30.50$32.70$31.60$32.84 05/13$27.65–$37.45$31.60--
$55.00Sep 18$31.10$34.60$32.85$29.99 06/18$28.60–$37.85$31.10--
$55.00Jan 15$33.00$36.50$34.75$35.90 05/21$31.25–$39.50$34.75--
$120.00Jul 17$0.00$0.80$0.40$0.72 06/12$0.03–$0.70$0.40--
$120.00Aug 21$0.55$1.35$0.95$1.10 07/09$0.63–$1.27$0.95--
$120.00Sep 18$0.90$1.25$1.08$1.12 06/23$0.90–$1.67$1.08--
$120.00Dec 18$2.50$4.70$3.60$4.70 06/26$3.08–$4.95$3.60--
$120.00Jan 15$3.80$5.30$4.55$5.24 06/17$3.65–$5.55$4.55--
$120.00Dec 15$19.00$23.00$21.00$30.44 06/10$19.25–$24.25$21.00--
$125.00Jul 17$0.00$0.80$0.40$0.20 07/06$0.08–$0.40$0.20--
$125.00Aug 21$0.40$0.75$0.57$0.89 07/06$0.33–$0.98$0.57--
$125.00Sep 18$0.25$1.35$0.80$0.55 06/18$0.80–$1.33$0.55--
$125.00Dec 18$2.75$4.10$3.43$4.05 06/26$2.68–$4.20$3.43--
$125.00Jan 15$2.25$4.60$3.43$3.80 07/07$3.20–$4.75$3.43--
$125.00Dec 15$17.50$22.00$19.75$29.58 06/08$18.25–$23.00$19.75--
$45.00Dec 15$49.50$54.00$51.75$48.80 06/22$48.25–$56.25$49.50--
$130.00Jan 15$2.45$3.90$3.18$3.90 07/01$2.45–$4.05$3.18--
$130.00Jan 21$9.80$14.00$11.90$20.00 06/12$10.85–$13.70$11.90--
$40.00Jan 21$49.50$54.00$51.75$49.50 06/16$47.75–$56.50$49.50--
$135.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$0.57$0.03--
$135.00Sep 18$0.05$1.10$0.58$2.10 06/11$0.48–$0.93$0.58--
$135.00Jan 15$1.35$3.40$2.38$3.20 07/10$2.15–$3.40$2.38--
$135.00Jan 21$10.30$13.00$11.65$10.81 06/30$10.10–$12.70$10.81--
$35.00Jan 15$51.10$55.20$53.15$53.74 05/21$48.40–$58.00$53.15--
$35.00Jan 21$53.50$57.50$55.50$70.70 06/05$51.75–$60.75$55.50--
$140.00Sep 18$0.05$0.80$0.43$0.47 06/23$0.38–$0.88$0.43--
$140.00Dec 18$1.60$2.60$2.10$1.79 06/22$1.58–$2.60$1.79--
$145.00Jul 17$0.00$0.80$0.40$0.15 06/04$0.20–$0.55$0.15--
$145.00Sep 18$0.00$0.70$0.35$0.35 06/26$0.30–$0.85$0.35--
$145.00Dec 18$0.60$2.25$1.43$3.80 06/01$1.33–$2.20$1.43--
$145.00Jan 15$1.40$2.60$2.00$2.45 07/01$1.55–$2.53$2.00--
$150.00Sep 18$0.00$0.70$0.35$0.30 06/26$0.15–$0.83$0.30--
$150.00Dec 18$1.30$2.00$1.65$1.65 06/17$1.13–$1.98$1.65--
$150.00Jan 15$0.60$2.30$1.45$4.70 06/12$1.25–$2.22$1.45--
$150.00Jan 21$8.00$11.00$9.50$10.68 06/26$8.00–$10.30$9.50--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.00$0.55$0.28$0.40 07/10$0.25–$4.65$0.28210
$85.00Aug 21$6.00$6.80$6.40$5.06 07/07$4.25–$8.80$6.0031
$85.00Sep 18$6.30$7.80$7.05$5.22 07/09$5.00–$9.35$6.30--
$85.00Dec 18$9.50$11.40$10.45$8.69 07/10$8.25–$13.15$9.50--
$85.00Jan 15$10.10$11.80$10.95$8.99 07/09$8.70–$13.30$10.10--
$85.00Dec 15$20.50$25.50$23.00$25.48 06/22$21.50–$25.50$23.00--
$90.00Jul 17$2.40$4.20$3.30$1.60 07/09$0.93–$8.15$2.40--
$90.00Aug 21$8.50$9.40$8.95$6.50 07/09$6.35–$11.95$8.508
$90.00Sep 18$8.90$10.40$9.65$8.28 07/09$7.10–$12.45$8.90--
$90.00Dec 18$12.70$14.20$13.45$11.16 07/10$10.55–$16.30$12.70--
$90.00Jan 21$20.00$23.50$21.75$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–$28.50$24.90--
$80.00Jul 17$0.00$0.80$0.40$0.05 07/10$0.08–$2.23$0.05--
$80.00Aug 21$4.00$4.70$4.35$2.95 07/06$2.85–$6.30$4.00--
$80.00Sep 18$4.20$5.70$4.95$3.60 07/08$3.40–$6.85$4.20--
$80.00Dec 18$7.30$9.00$8.15$9.60 06/18$6.30–$10.15$8.15--
$80.00Jan 15$7.80$9.40$8.60$7.40 06/09$6.75–$10.75$7.80--
$80.00Dec 15$18.00$22.50$20.25$20.96 05/14$18.50–$22.75$20.25--
$95.00Jul 17$7.40$9.60$8.50$6.30 06/26$3.40–$12.30$7.40--
$95.00Aug 21$11.70$12.60$12.15$10.30 07/01$9.00–$15.80$11.70--
$95.00Sep 18$12.10$13.50$12.80$16.16 06/22$9.70–$16.30$12.80--
$95.00Dec 18$15.40$17.30$16.35$12.90 07/08$13.20–$19.20$15.40--
$95.00Jan 15$15.60$17.70$16.65$14.00 07/08$13.65–$19.80$15.60--
$95.00Jan 21$22.00$26.40$24.20$23.35 07/02$21.30–$27.75$23.35--
$95.00Dec 15$26.50$30.30$28.40$29.66 06/25$27.00–$31.75$28.40--
$75.00Jul 17$0.00$0.65$0.33$0.25 06/30$0.08–$1.10$0.25--
$75.00Aug 21$2.35$3.20$2.78$1.85 07/10$1.78–$4.20$2.35--
$75.00Sep 18$2.75$4.00$3.38$2.62 06/03$2.25–$4.60$2.75--
$75.00Dec 18$5.60$6.90$6.25$4.10 07/08$4.80–$7.85$5.60--
$75.00Jan 15$6.10$7.40$6.75$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--
$100.00Jul 17$12.40$14.50$13.45$16.40 06/18$8.20–$17.50$13.45--
$100.00Sep 18$15.90$17.10$16.50$13.30 07/08$12.85–$20.25$15.90--
$100.00Jan 15$18.80$21.10$19.95$16.88 06/15$16.65–$23.25$18.80--
$100.00Dec 15$30.00$34.50$32.25$30.79 05/29$30.05–$35.00$30.79--
$70.00Jul 17$0.00$0.80$0.40$0.50 06/24$0.08–$0.53$0.40--
$70.00Aug 21$1.30$2.05$1.67$1.12 07/08$1.15–$2.63$1.30--
$70.00Sep 18$1.75$2.75$2.25$3.90 06/18$1.45–$3.30$2.25--
$70.00Dec 18$4.20$5.30$4.75$4.50 06/26$3.53–$6.15$4.50--
$70.00Jan 15$4.50$5.70$5.10$6.00 06/23$3.85–$6.85$5.10--
$70.00Dec 15$13.00$17.50$15.25$17.34 06/16$14.00–$17.50$15.25--
$105.00Jul 17$17.20$19.80$18.50$23.59 06/18$13.00–$22.55$18.50--
$105.00Sep 18$19.90$21.00$20.45$14.90 06/01$16.35–$24.00$19.90--
$105.00Dec 18$22.20$24.30$23.25$21.30 07/07$19.60–$26.65$22.20--
$105.00Dec 15$33.00$37.50$35.25$33.80 07/07$33.25–$38.50$33.80--
$65.00Jul 17$0.00$0.10$0.05$0.37 06/22$0.05–$0.57$0.05--
$65.00Aug 21$0.70$1.25$0.98$0.65 07/08$0.63–$1.78$0.70--
$65.00Sep 18$1.10$1.85$1.48$2.05 06/16$0.85–$2.08$1.48--
$65.00Dec 18$2.30$3.90$3.10$2.87 07/01$2.53–$4.30$2.87--
$65.00Jan 15$2.50$4.30$3.40$3.24 06/26$2.80–$4.80$3.24--
$65.00Dec 15$12.10$15.10$13.60$13.28 05/19$12.00–$15.00$13.2818
$110.00Jul 17$21.60$24.80$23.20$19.70 07/10$18.10–$27.55$21.60--
$110.00Sep 18$23.10$26.10$24.60$18.30 06/01$20.50–$28.45$23.10--
$110.00Dec 15$36.50$41.00$38.75$36.36 06/02$36.25–$41.75$36.50--
$60.00Jul 17$0.00$0.80$0.40$0.17 06/17$0.18–$0.43$0.17--
$60.00Aug 21$0.15$1.35$0.75$0.65 06/25$0.30–$1.35$0.65--
$60.00Sep 18$0.40$1.15$0.77$1.13 06/23$0.53–$1.50$0.77--
$60.00Dec 18$2.00$2.85$2.42$3.30 06/15$1.85–$2.95$2.42--
$115.00Dec 18$30.20$32.20$31.20$30.94 06/30$27.05–$35.35$30.94--
$115.00Dec 15$39.50$44.00$41.75$37.45 06/05$39.50–$45.50$39.50--
$55.00Sep 18$0.05$0.80$0.43$0.92 06/18$0.30–$0.90$0.43--
$55.00Dec 18$1.35$2.25$1.80$1.90 06/24$1.30–$2.15$1.80--
$50.00Sep 18$0.05$0.60$0.33$0.53 06/16$0.18–$0.63$0.33--
$50.00Dec 18$0.05$1.85$0.95$0.55 06/01$0.70–$2.10$0.55--
$50.00Jan 15$0.20$2.00$1.10$0.98 06/01$0.90–$1.90$0.98--
$125.00Dec 15$46.60$51.50$49.05$44.20 06/04$46.50–$53.00$46.60--
$45.00Sep 18$0.00$1.10$0.55$0.25 06/18$0.35–$0.75$0.25--
$45.00Dec 15$4.30$8.00$6.15$6.50 06/24$5.00–$6.75$6.15--
$40.00Sep 18$0.00$1.00$0.50$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 175
Total Puts 105
Put/Call Ratio 0.60
Net Difference 70

Prior's Put/Call Breakdown

Total Calls 210
Total Puts 218
Put/Call Ratio 1.04
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 2,090
Total Puts 2,028
Average Put/Call Ratio 1.14
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