NEW Tour v246
ALGT
ALLEGIANT TRAVEL CO
$117.60 +2.98%
(6/29 18:00) ◀
|
Tuesday, June 30, 2026 (6:00pm)
January 2026
|
▶ (7/1 18:00)
◀ 6/30 18:00 ▶

Option Volume

Detail
ℹ
Current (06/30) 206
Calls: 200 (97%)
Puts: 6 (3%)
Prior (06/29) 42
Calls: 40 (95%)
Puts: 2 (5%)
Current vs Prior +390.48%
Calls: +400.00% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 1,538
Calls: 881 (57%)
Puts: 657 (43%)
Prior 7-Day Average 219
Calls: 125 (57%)
Puts: 93 (43%)
Current vs Prior 7-Day Avg -6.24%
Calls: +58.91%
Puts: -93.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $369.5K
Calls: $367.7K (100%)
Puts: $1.7K (0%)
Prior (06/29) $57.9K
Calls: $57.6K (99%)
Puts: $313 (1%)
Current vs Prior +537.68%
Calls: +538.11%
Puts: +457.51%
Prior 7-Day Total $1.78M
Calls: $1.25M (70%)
Puts: $533.7K (30%)
Prior 7-Day Average $254.8K
Calls: $178.5K (70%)
Puts: $76.2K (30%)
Current vs Prior 7-Day Avg +45.02%
Calls: +105.97%
Puts: -97.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.03
Prior (06/29) 0.05
Current vs Prior -40.00%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -96.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 6,599
Calls: 3,593 (54%)
Puts: 3,006 (46%)
Prior (06/29) 6,625
Calls: 3,621 (55%)
Puts: 3,004 (45%)
Current vs Prior -0.39%
Prior 7-Day Total 40,359
Calls: 23,358 (58%)
Puts: 17,001 (42%)
Prior 7-Day Average 5,765
Calls: 3,336 (58%)
Puts: 2,428 (42%)
Current vs Prior 7-Day Avg +14.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 12.97% | 23.21%
Prior 13.22% | 22.64%
Current vs Prior -1.93% | +2.56%
Prior 7-Day Avg 15.08% | 23.89%
Current vs 7-Day Avg -13.99% | -2.83%
Prior 7-Day Eod 13.22% | 22.64%
Current vs 7-Day Eod -1.93% | +2.56%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.65% | 8.93%
Calls: 12.70% | 8.89%
Puts: 18.60% | 8.96%
Prior 15.65% | 8.93%
Calls: 12.70% | 8.89%
Puts: 18.60% | 8.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.25% | 17.34%
Calls: 23.71% | 17.81%
Puts: 20.79% | 16.86%
Current vs 7-Day Avg -29.67% | -48.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($367.7K) vs puts ($1.7K). Massive premium surge with dollar volume up 538% vs prior. Unusually high activity with volume up 390% vs prior - elevated interest. Extreme bullish P/C ratio of 0.03 - heavy call buying (200 calls vs 6 puts).

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 NEUTRAL
Prior NEUTRAL
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 0.82, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1731.3035.30$33.3012.0%--0.9269
$90.00Jul 1726.6030.40$28.5013.3%--0.9169
$95.00Jul 1721.8025.70$23.7516.4%--0.9024
$100.00Jul 1717.5021.30$19.4019.6%--0.87150
$105.00Jul 1713.4016.90$15.1523.1%--0.8150
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 15, top 7)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.652.25$1.45110.3%70.182
$115.00Jul 176.909.00$7.9526.4%40.60669
$110.00Jul 179.7012.20$10.9522.8%30.7233
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 171.854.20$3.0377.6%10.283

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 32.33, avg 8.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Jul 17$0.15$4.85$0.1532.33$135.15
$130.00$135.00Jul 17$0.93$4.07$0.934.38$130.93
$125.00$130.00Jul 17$1.20$3.80$1.203.17$126.20
$120.00$125.00Jul 17$1.67$3.33$1.671.99$121.67
$115.00$120.00Jul 17$2.70$2.30$2.700.85$117.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.15$4.85$0.1532.33$99.85
$105.00$100.00Jul 17$0.55$4.45$0.558.09$104.45
$110.00$105.00Jul 17$1.23$3.77$1.233.07$108.77
$115.00$110.00Jul 17$1.82$3.18$1.821.75$113.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 24.00, avg 4.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$4.80$4.80$0.2024.00$89.80
$90.00$95.00Jul 17$4.75$4.75$0.2519.00$94.75
$95.00$100.00Jul 17$4.35$4.35$0.656.69$99.35
$100.00$105.00Jul 17$4.25$4.25$0.755.67$104.25
$105.00$110.00Jul 17$4.20$4.20$0.805.25$109.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$1.82$1.82$3.180.57$113.18
$110.00$105.00Jul 17$1.23$1.23$3.770.33$108.77
$105.00$100.00Jul 17$0.55$0.55$4.450.12$104.45
$100.00$95.00Jul 17$0.15$0.15$4.850.03$99.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 10.88% of stock, avg 18.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$7.95$4.85$12.80$102.20$127.8010.88%
$110.00Jul 17$10.95$3.03$13.98$96.02$123.9811.89%
$105.00Jul 17$15.15$1.80$16.95$88.05$121.9514.41%
$100.00Jul 17$19.40$1.25$20.65$79.35$120.6517.56%
$95.00Jul 17$23.75$1.10$24.85$70.15$119.8521.13%
$90.00Jul 17$28.50$1.10$29.60$60.40$119.6025.17%
$85.00Jul 17$33.30$1.15$34.45$50.55$119.4529.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.04% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$95.00Jul 17$1.30$1.10$2.40$92.60$142.40
$135.00$95.00Jul 17$1.45$1.10$2.55$92.45$137.55
$140.00$100.00Jul 17$1.30$1.25$2.55$97.45$142.55
$135.00$100.00Jul 17$1.45$1.25$2.70$97.30$137.70
$140.00$105.00Jul 17$1.30$1.80$3.10$101.90$143.10
$135.00$105.00Jul 17$1.45$1.80$3.25$101.75$138.25
$130.00$95.00Jul 17$2.38$1.10$3.48$91.52$133.48
$130.00$100.00Jul 17$2.38$1.25$3.63$96.37$133.63
$130.00$105.00Jul 17$2.38$1.80$4.18$100.82$134.18
$140.00$110.00Jul 17$1.30$3.03$4.33$105.67$144.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 6.69, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Jul 17$4.35$0.656.69$95.65$109.35
105/110115/120Jul 17$3.93$1.073.67$106.07$118.93
100/105110/115Jul 17$3.55$1.452.45$101.45$113.55
110/115120/125Jul 17$3.49$1.512.31$111.51$123.49
100/105115/120Jul 17$3.25$1.751.86$101.75$118.25
95/100110/115Jul 17$3.15$1.851.70$96.85$113.15
110/115125/130Jul 17$3.02$1.981.53$111.98$128.02
105/110120/125Jul 17$2.90$2.101.38$107.10$122.90
95/100115/120Jul 17$2.85$2.151.33$97.15$117.85
110/115130/135Jul 17$2.75$2.251.22$112.25$132.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.10$4.9049.00
$125.00$130.00$135.00Jul 17$0.27$4.7317.52
$110.00$115.00$120.00Jul 17$0.30$4.7015.67
$90.00$95.00$100.00Jul 17$0.40$4.6011.50
$120.00$125.00$130.00Jul 17$0.47$4.539.64
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.15$4.8532.33
$95.00$100.00$105.00Jul 17$0.40$4.6011.50
$105.00$110.00$115.00Jul 17$0.59$4.417.47
$100.00$105.00$110.00Jul 17$0.68$4.326.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.52, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Jul 17-$0.52$4.48
$135.00$140.001:2Jul 17-$1.15$3.85
$125.00$130.001:2Jul 17-$1.18$3.82
$120.00$125.001:2Jul 17-$1.91$3.09
$115.00$120.001:2Jul 17-$2.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.57$4.43
$105.00$100.001:2Jul 17-$0.70$4.30
$100.00$95.001:2Jul 17-$0.95$4.05
$95.00$90.001:2Jul 17-$1.10$3.90
$90.00$85.001:2Jul 17-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.40%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Jul 17$4.000.472.0%3.40%5.44%--41
$125.00Jul 17$2.350.356.3%2.00%8.29%--32
$130.00Jul 17$0.750.2610.5%0.64%11.18%--29
$135.00Jul 17$0.650.1814.8%0.55%15.35%72
$140.00Jul 17$0.350.1519.1%0.30%19.35%--20

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. 130 contracts (avg 217 vol/day, 98 traded recently)

ALGT averages only 217 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 $40.00 01-15 call last traded $53.25 on 05/29 (now $77.00/$81.20) — try a limit near $77.00. Also watch the $50.00 01-15 call last traded $56.40 on 06/23 (now $68.40/$72.20) — try a limit near $68.40; the $45.00 10-16 call last traded $33.91 on 05/01 (now $71.30/$75.40) — try a limit near $71.30. Most tradeable put: the $130.00 01-15 put last traded $30.30 on 06/26 (now $26.50/$29.70) — try a limit near $28.10.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$4.00$6.50$5.25$3.61 06/25$0.50–$5.25$4.0041
$120.00Aug 21$10.40$13.00$11.70$7.50 06/25$4.65–$11.70$10.403
$120.00Oct 16$14.10$17.90$16.00$13.80 06/25$3.72–$16.00$14.1048
$120.00Jan 15$20.20$24.30$22.25$14.71 06/22$7.00–$22.25$20.206
$115.00Jul 17$6.90$9.00$7.95$6.98 06/26$0.80–$7.95$6.98669
$115.00Aug 21$12.90$15.50$14.20$12.00 06/26$5.85–$14.20$12.9013
$115.00Oct 16$17.00$20.00$18.50$18.50 06/26$4.25–$18.50$18.50459
$115.00Jan 15$23.90$26.70$25.30$14.90 06/18$8.15–$25.30$23.90103
$125.00Jul 17$2.35$4.80$3.58$3.00 06/25$0.25–$3.58$3.0032
$125.00Aug 21$8.30$11.00$9.65$7.60 06/25$3.70–$9.65$8.3014
$125.00Jan 15$18.30$22.30$20.30$13.60 06/22$6.20–$20.30$18.302
$110.00Jul 17$9.70$12.20$10.95$9.28 06/26$0.98–$10.95$9.7033
$110.00Aug 21$15.70$18.20$16.95$13.86 06/25$7.60–$16.95$15.701
$110.00Oct 16$19.20$22.90$21.05$13.05 06/22$5.25–$21.05$19.2040
$130.00Jul 17$0.75$4.00$2.38$2.07 06/26$0.28–$2.70$2.0729
$130.00Aug 21$6.60$9.20$7.90$4.37 06/24$2.88–$7.90$6.6010
$130.00Oct 16$10.30$14.00$12.15$11.50 06/26$2.45–$12.15$11.504
$130.00Jan 15$16.00$20.20$18.10$6.30 06/09$5.75–$18.10$16.001
$105.00Jul 17$13.40$16.90$15.15$12.28 06/26$1.08–$15.15$13.4050
$105.00Aug 21$18.90$21.30$20.10$13.10 06/24$9.55–$20.10$18.905
$105.00Oct 16$21.90$26.10$24.00$14.60 06/22$6.15–$24.00$21.90206
$135.00Jul 17$0.65$2.25$1.45$1.45 06/26$0.30–$1.83$1.452
$135.00Oct 16$8.70$12.40$10.55$3.12 06/09$2.22–$10.55$8.702
$135.00Jan 15$14.40$18.60$16.50$7.80 06/12$4.85–$16.50$14.403
$100.00Jul 17$17.50$21.30$19.40$9.19 06/23$1.70–$19.40$17.50150
$100.00Oct 16$25.00$29.10$27.05$23.52 06/26$7.35–$27.05$25.0025
$140.00Jul 17$0.35$2.25$1.30--$0.48–$1.45$0.3520
$140.00Oct 16$7.10$11.00$9.05$8.30 06/25$1.75–$9.05$8.30108
$140.00Jan 15$12.70$17.00$14.85$11.97 06/25$7.85–$14.85$12.702
$95.00Jul 17$21.80$25.70$23.75$13.00 06/23$2.48–$23.75$21.8024
$95.00Oct 16$28.40$32.50$30.45$12.30 05/26$8.70–$30.45$28.408
$145.00Jul 17$0.00$2.10$1.05--$0.40–$1.13--1
$145.00Oct 16$6.80$9.80$8.30$3.34 06/17$1.75–$8.30$6.801
$145.00Jan 15$11.80$15.60$13.70$8.90 06/23$7.00–$13.70$11.802
$90.00Jul 17$26.60$30.40$28.50$13.70 06/15$3.65–$28.50$26.6069
$90.00Aug 21$29.00$33.00$31.00$17.60 06/18$17.40–$31.00$29.00117
$90.00Oct 16$32.00$36.30$34.15$32.50 06/26$10.35–$34.15$32.507
$90.00Jan 15$36.60$40.80$38.70$34.00 06/25$14.60–$38.70$36.601
$150.00Oct 16$4.80$8.60$6.70$1.70 06/04$1.20–$6.70$4.80246
$150.00Jan 15$10.30$14.40$12.35$7.50 06/22$7.75–$12.35$10.301
$85.00Jul 17$31.30$35.30$33.30$8.70 06/09$5.35–$33.30$31.3069
$85.00Oct 16$35.80$40.00$37.90$36.10 06/26$12.05–$37.90$36.106
$85.00Jan 15$40.20$44.40$42.30$29.85 06/22$16.55–$42.30$40.2014
$80.00Jul 17$36.20$40.00$38.10$20.04 06/17$7.60–$38.10$36.2010
$80.00Oct 16$39.80$44.00$41.90$36.58 06/25$14.50–$41.90$39.803
$75.00Jul 17$41.20$44.90$43.05$9.18 05/18$10.40–$43.05$41.2016
$75.00Oct 16$44.30$48.00$46.15$23.00 06/12$16.50–$46.15$44.309
$75.00Jan 15$47.30$51.50$49.40$45.51 06/26$20.50–$49.40$47.301
$70.00Jul 17$46.10$49.90$48.00$34.27 06/23$13.80–$48.00$46.107
$70.00Aug 21$46.60$50.80$48.70$44.60 06/26$32.55–$48.70$46.60--
$70.00Oct 16$48.30$52.50$50.40$15.90 05/20$19.35–$50.40$48.3013
$70.00Jan 15$51.40$55.50$53.45--$23.10–$53.45$51.402
$170.00Oct 16$2.05$5.50$3.78--$1.17–$3.78$2.052
$65.00Jul 17$51.00$54.80$52.90$39.13 06/23$18.10–$52.90$51.0071
$65.00Oct 16$52.60$56.80$54.70$41.93 06/23$22.80–$54.70$52.602
$60.00Jul 17$56.10$59.80$57.95--$22.20–$57.95$56.101
$60.00Oct 16$57.20$61.30$59.25$22.30 05/21$26.00–$59.25$57.205
$55.00Jul 17$61.10$64.70$62.90--$26.75–$62.90$61.105
$55.00Oct 16$62.00$65.90$63.95$55.00 06/25$30.05–$63.95$62.002
$55.00Jan 15$63.90$67.90$65.90--$32.20–$65.90$63.901
$50.00Jul 17$66.00$69.80$67.90--$31.45–$67.90$66.00213
$50.00Oct 16$66.60$70.60$68.60$39.84 05/26$34.10–$68.60$66.60182
$50.00Jan 15$68.40$72.20$70.30$56.40 06/23$36.35–$70.30$68.4053
$45.00Jul 17$71.00$74.70$72.85--$36.10–$72.85$71.001
$45.00Oct 16$71.30$75.40$73.35$33.91 05/01$38.15–$73.35$71.302
$40.00Jul 17$76.00$79.70$77.85--$40.80–$77.85$76.002
$40.00Oct 16$76.20$80.30$78.25--$42.65–$78.25$76.201
$40.00Jan 15$77.00$81.20$79.10$53.25 05/29$43.85–$79.10$77.001
$30.00Jul 17$0.00$0.25$0.13--$0.13–$1.55--1
$30.00Oct 16$0.10$0.80$0.45--$0.25–$2.20$0.102
$22.50Jul 17$0.55$1.35$0.95$0.08 06/03$0.08–$1.65$0.5521
$22.50Oct 16$1.75$4.30$3.03--$0.48–$3.03$1.751
$20.00Jul 17$1.85$3.70$2.78$0.55 06/01$0.28–$2.78$1.85202
$20.00Oct 16$3.30$4.20$3.75--$0.80–$3.75$3.301
$17.50Jul 17$4.10$5.40$4.75--$0.75–$4.75$4.1057
$17.50Oct 16$4.70$7.40$6.05$2.56 06/01$1.65–$6.05$4.702
$15.00Jul 17$6.50$7.90$7.20--$2.48–$7.20$6.5010
$15.00Oct 16$6.90$8.30$7.60--$2.95–$7.60$6.904
$12.50Jul 17$9.00$11.10$10.05$5.40 06/09$4.60–$10.05$9.0014
$10.00Jul 17$11.60$13.00$12.30--$7.15–$12.30$11.6010
$7.50Jul 17$14.10$16.10$15.10--$9.10–$15.10$14.1015
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$11.90$14.30$13.10$20.20 06/24$13.10–$23.35$13.10151
$115.00Jul 17$3.60$6.10$4.85$9.50 06/25$4.85–$34.45$4.8580
$115.00Jan 15$17.40$21.40$19.40$23.10 06/25$19.40–$39.45$19.401
$110.00Jul 17$1.85$4.20$3.03$13.13 06/18$3.03–$29.65$3.033
$130.00Jan 15$26.50$29.70$28.10$30.30 06/26$28.10–$52.40$28.101
$105.00Jul 17$0.65$2.95$1.80$8.00 06/22$1.80–$24.90$1.8014
$135.00Jul 17$16.70$20.40$18.55$19.90 06/26$18.55–$54.65$18.552
$135.00Oct 16$24.20$28.30$26.25$29.96 06/25$26.25–$55.05$26.25--
$100.00Jul 17$0.30$2.20$1.25$1.76 06/26$1.25–$20.55$1.25178
$100.00Oct 16$6.40$10.20$8.30$24.00 06/11$8.30–$25.75$8.306
$140.00Jul 17$21.50$24.70$23.10$24.40 06/26$23.10–$59.70$23.101
$95.00Jul 17$0.05$2.15$1.10--$1.10–$16.65$0.0518
$95.00Aug 21$2.95$5.00$3.98$5.00 06/25$3.98–$8.60$3.9852
$95.00Oct 16$4.90$8.50$6.70$26.70 04/29$6.70–$22.45$6.709
$90.00Jul 17$0.00$2.20$1.10$2.20 06/23$0.75–$12.85$1.1099
$90.00Oct 16$3.80$7.20$5.50$16.68 06/11$5.50–$18.50$5.504
$90.00Jan 15$7.20$11.20$9.20$12.40 06/23$9.20–$21.80$9.201
$150.00Oct 16$35.20$39.50$37.35--$37.35–$69.45$35.201
$85.00Jul 17$0.00$2.30$1.15$0.80 06/25$0.60–$9.40$0.8043
$85.00Oct 16$2.80$5.90$4.35$12.90 06/09$4.35–$15.35$4.353
$80.00Jul 17$0.00$1.50$0.75$0.90 06/22$0.40–$6.60$0.75104
$80.00Oct 16$2.00$4.90$3.45$5.75 06/23$3.45–$12.95$3.452
$80.00Jan 15$4.70$8.20$6.45$20.10 05/19$6.45–$15.75$6.4570
$75.00Jul 17$0.00$2.15$1.08$0.73 06/18$0.33–$4.65$0.73108
$75.00Oct 16$1.85$4.40$3.13$13.10 04/29$2.90–$10.40$3.131
$70.00Jul 17$0.00$2.20$1.10$0.73 06/17$0.48–$3.20$0.7386
$70.00Oct 16$0.30$3.60$1.95$3.69 06/17$1.95–$8.25$1.953
$65.00Jul 17$0.00$1.40$0.70$0.16 06/25$0.23–$1.83$0.1617
$65.00Oct 16$0.05$3.20$1.63$3.10 06/15$1.63–$6.15$1.6311
$65.00Jan 15$1.60$5.40$3.50--$3.48–$8.70$1.601
$60.00Jul 17$0.00$1.40$0.70$1.00 06/03$0.15–$1.38$0.7050
$60.00Oct 16$0.05$3.00$1.53$3.00 06/12$1.40–$4.75$1.5313
$55.00Jul 17$0.00$0.05$0.03$0.05 06/26$0.03–$1.05$0.0333
$55.00Oct 16$0.05$1.50$0.78$1.50 06/22$0.78–$3.25$0.7897
$50.00Oct 16$0.00$2.00$1.00$1.10 06/15$0.50–$2.60$1.0043
$45.00Jul 17$0.00$0.20$0.10$1.15 04/29$0.05–$0.45$0.105
$45.00Oct 16$0.00$1.00$0.50$1.00 06/12$0.50–$1.83$0.5049
$40.00Jul 17$0.00$2.05$1.02$0.68 05/19$0.48–$1.08$0.681.5K
$40.00Oct 16$0.00$2.25$1.13$1.76 05/01$0.60–$1.58$1.132
$30.00Oct 16$7.20$9.80$8.50--$8.45–$8.50$7.201
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$1.75$0.1323
$17.50Oct 16$0.10$0.80$0.45--$0.45–$2.80$0.1018
$15.00Jul 17$0.00$0.25$0.13--$0.13–$0.43--62
$15.00Oct 16$0.00$0.50$0.25--$0.25–$2.40--4
$12.50Jul 17$0.00$0.25$0.13--$0.13–$1.55--3
$12.50Oct 16$0.00$0.50$0.25--$0.25–$2.20--1
$10.00Jul 17$0.00$0.25$0.13--$0.13–$1.55--10
$7.50Jul 17$0.00$0.25$0.13--$0.13–$1.55--1
$7.50Oct 16$0.00$0.25$0.13--$0.13–$1.10--16

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 200
Total Puts 6
Put/Call Ratio 0.03
Net Difference 194

Prior's Put/Call Breakdown

Total Calls 40
Total Puts 2
Put/Call Ratio 0.05
Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 881
Total Puts 657
Average Put/Call Ratio 0.96
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