NEW Tour v263
ALGT
ALLEGIANT TRAVEL CO
$118.67 -0.41%
$119.50 (+0.70%)🌙
as of 07/02 06:00 PM
(7/1 18:00) ◀
|
Thursday, July 2, 2026 (6:00pm)
January 2026
|
▶ (7/6 18:00)
◀ 7/2 18:00 ▶

Option Volume

Detail
ℹ
Current (07/02) 123
Calls: 109 (89%)
Puts: 14 (11%)
Prior (07/01) 192
Calls: 161 (84%)
Puts: 31 (16%)
Current vs Prior -35.94%
Calls: -32.30% (Calls)
Puts: -54.84% (Puts)
Prior 7-Day Total 1,287
Calls: 814 (63%)
Puts: 473 (37%)
Prior 7-Day Average 183
Calls: 116 (63%)
Puts: 67 (37%)
Current vs Prior 7-Day Avg -33.10%
Calls: -6.27%
Puts: -79.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $196.9K
Calls: $194.8K (99%)
Puts: $2.1K (1%)
Prior (07/01) $281.0K
Calls: $261.5K (93%)
Puts: $19.4K (7%)
Current vs Prior -29.92%
Calls: -25.51%
Puts: -89.26%
Prior 7-Day Total $1.57M
Calls: $1.08M (69%)
Puts: $485.5K (31%)
Prior 7-Day Average $223.9K
Calls: $154.5K (69%)
Puts: $69.4K (31%)
Current vs Prior 7-Day Avg -12.06%
Calls: +26.07%
Puts: -96.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.13
Prior (07/01) 0.19
Current vs Prior -33.29%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -84.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 6,509
Calls: 3,475 (53%)
Puts: 3,034 (47%)
Prior (07/01) 6,444
Calls: 3,432 (53%)
Puts: 3,012 (47%)
Current vs Prior +1.01%
Prior 7-Day Total 39,122
Calls: 21,817 (56%)
Puts: 17,305 (44%)
Prior 7-Day Average 5,588
Calls: 3,116 (56%)
Puts: 2,472 (44%)
Current vs Prior 7-Day Avg +16.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 12.56% | 21.87%
Prior 12.25% | 22.16%
Current vs Prior +2.48% | -1.30%
Prior 7-Day Avg 14.02% | 23.40%
Current vs 7-Day Avg -10.44% | -6.56%
Prior 7-Day Eod 12.25% | 22.16%
Current vs 7-Day Eod +2.48% | -1.30%
Sentiment BEARISH

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 20.52% | 14.00%
Calls: 19.24% | 14.11%
Puts: 21.79% | 13.88%
Current vs 7-Day Avg -23.72% | -36.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($194.8K) vs puts ($2.1K). Extreme bullish P/C ratio of 0.13 - heavy call buying (109 calls vs 14 puts). P/C ratio dropping 33% - 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 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 2 of results (avg 9.0%, best 8.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1727.9030.30$29.108.2%--0.9269
$85.00Jul 1731.9035.20$33.559.8%--1.0069
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. 7 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1731.9035.20$33.559.8%--1.0069
$90.00Jul 1727.9030.30$29.108.2%--0.9269
$95.00Jul 1722.3026.30$24.3016.5%--0.9024
$100.00Jul 1718.6021.00$19.8012.1%--0.88150
$105.00Jul 1713.5017.40$15.4525.2%--0.8350
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 8, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.002.10$1.05200.0%30.11--
$115.00Jul 176.509.90$8.2041.5%10.61669
$120.00Jul 173.106.90$5.0076.0%10.4731
$140.00Jul 170.100.85$0.48156.2%10.0820
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.050.65$0.35171.4%10.0443
$115.00Jul 172.755.70$4.2269.9%10.3980

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 26.78, avg 6.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Jul 17$0.65$4.35$0.656.69$130.65
$135.00$140.00Jul 17$0.82$4.18$0.825.10$135.82
$125.00$130.00Jul 17$1.18$3.82$1.183.24$126.18
$120.00$125.00Jul 17$1.87$3.13$1.871.67$121.87
$110.00$115.00Jul 17$2.85$2.15$2.850.75$112.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.18$4.82$0.1826.78$94.82
$105.00$100.00Jul 17$0.53$4.47$0.538.43$104.47
$90.00$85.00Jul 17$0.60$4.40$0.607.33$89.40
$115.00$105.00Jul 17$2.49$7.51$2.493.02$112.51

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 4.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Jul 17$4.80$4.80$0.2024.00$94.80
$95.00$100.00Jul 17$4.50$4.50$0.509.00$99.50
$85.00$90.00Jul 17$4.45$4.45$0.558.09$89.45
$105.00$110.00Jul 17$4.40$4.40$0.607.33$109.40
$100.00$105.00Jul 17$4.35$4.35$0.656.69$104.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Jul 17$2.49$2.49$7.510.33$112.51
$90.00$85.00Jul 17$0.60$0.60$4.400.14$89.40
$105.00$100.00Jul 17$0.53$0.53$4.470.12$104.47
$95.00$90.00Jul 17$0.18$0.18$4.820.04$94.82

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. 6 found (cheapest 10.47% of stock, avg 19.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$8.20$4.22$12.42$102.58$127.4210.47%
$105.00Jul 17$15.45$1.73$17.18$87.82$122.1814.48%
$100.00Jul 17$19.80$1.20$21.00$79.00$121.0017.70%
$95.00Jul 17$24.30$1.13$25.43$69.57$120.4321.43%
$90.00Jul 17$29.10$0.95$30.05$59.95$120.0525.32%
$85.00Jul 17$33.55$0.35$33.90$51.10$118.9028.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.69% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$90.00Jul 17$1.05$0.95$2.00$88.00$152.00
$150.00$95.00Jul 17$1.05$1.13$2.18$92.82$152.18
$135.00$90.00Jul 17$1.30$0.95$2.25$87.75$137.25
$150.00$100.00Jul 17$1.05$1.20$2.25$97.75$152.25
$135.00$95.00Jul 17$1.30$1.13$2.43$92.57$137.43
$135.00$100.00Jul 17$1.30$1.20$2.50$97.50$137.50
$150.00$105.00Jul 17$1.05$1.73$2.78$102.22$152.78
$130.00$90.00Jul 17$1.95$0.95$2.90$87.10$132.90
$135.00$105.00Jul 17$1.30$1.73$3.03$101.97$138.03
$130.00$95.00Jul 17$1.95$1.13$3.08$91.92$133.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 10.90, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95105/110Jul 17$4.58$0.4210.90$90.42$109.58
90/95100/105Jul 17$4.53$0.479.64$90.47$104.53
85/90115/120Jul 17$3.80$1.203.17$86.20$118.80
100/105115/120Jul 17$3.73$1.272.94$101.27$118.73
85/90110/115Jul 17$3.45$1.552.23$86.55$113.45
90/95115/120Jul 17$3.38$1.622.09$91.62$118.38
100/105110/115Jul 17$3.38$1.622.09$101.62$113.38
90/95110/115Jul 17$3.03$1.971.54$91.97$113.03
85/90120/125Jul 17$2.47$2.530.98$87.53$122.47
100/105120/125Jul 17$2.40$2.600.92$102.60$122.40

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 (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.15$4.8532.33
$90.00$95.00$100.00Jul 17$0.30$4.7015.67
$125.00$130.00$135.00Jul 17$0.53$4.478.43
$120.00$125.00$130.00Jul 17$0.69$4.316.25
$115.00$120.00$125.00Jul 17$1.33$3.672.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.46$4.549.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.62, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Jul 17-$1.62$8.38
$130.00$135.001:2Jul 17-$0.65$4.35
$125.00$130.001:2Jul 17-$0.77$4.23
$120.00$125.001:2Jul 17-$1.26$3.74
$115.00$120.001:2Jul 17-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.67$4.33
$95.00$90.001:2Jul 17-$0.77$4.23
$100.00$95.001:2Jul 17-$1.06$3.94
$115.00$105.001:2Jul 17$0.76$9.24
$90.00$85.001:2Jul 17$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.61%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Jul 17$3.100.471.1%2.61%3.73%131
$125.00Jul 17$1.650.345.3%1.39%6.72%--32
$135.00Jul 17$0.450.1713.8%0.38%14.14%--19
$130.00Jul 17$0.300.249.6%0.25%9.80%--29
$140.00Jul 17$0.100.0818.0%0.08%18.06%120

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. 135 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 $50.00 01-15 call last traded $56.40 on 06/23 (now $69.60/$72.10) — try a limit near $69.60. Also watch the $40.00 01-15 call last traded $53.25 on 05/29 (now $78.70/$81.50) — try a limit near $78.70; the $45.00 10-16 call last traded $33.91 on 05/01 (now $72.30/$76.40) — try a limit near $72.30. Most tradeable put: the $130.00 01-15 put last traded $30.30 on 06/26 (now $26.80/$29.30) — try a limit near $28.05.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$3.10$6.90$5.00$3.61 06/25$0.50–$6.25$3.6131
$120.00Aug 21$9.30$12.10$10.70$7.50 06/25$4.65–$12.40$9.303
$120.00Oct 16$14.00$17.50$15.75$13.80 06/25$3.72–$17.50$14.0048
$120.00Jan 15$21.00$23.60$22.30$14.71 06/22$7.00–$23.80$21.008
$115.00Jul 17$6.50$9.90$8.20$6.98 06/26$0.80–$9.10$6.98669
$115.00Aug 21$11.80$15.10$13.45$12.00 06/26$5.85–$15.10$12.0013
$115.00Oct 16$17.80$20.10$18.95$18.50 06/26$4.25–$19.45$18.50291
$115.00Jan 15$23.30$25.80$24.55$14.90 06/18$8.15–$25.95$23.30103
$125.00Jul 17$1.65$4.60$3.13$3.00 06/25$0.25–$4.25$3.0032
$125.00Aug 21$7.10$10.40$8.75$7.60 06/25$3.70–$10.10$7.6021
$125.00Jan 15$18.40$21.40$19.90$13.60 06/22$6.20–$21.70$18.402
$125.00Oct 16$12.10$15.20$13.65--$13.65–$15.35$12.103
$110.00Jul 17$10.10$12.00$11.05$9.28 06/26$0.98–$12.75$10.1033
$110.00Aug 21$14.80$18.50$16.65$13.86 06/25$7.60–$17.70$14.801
$110.00Oct 16$19.20$22.10$20.65$13.05 06/22$5.25–$22.45$19.2040
$130.00Jul 17$0.30$3.60$1.95$2.07 06/26$0.28–$2.90$1.9529
$130.00Aug 21$5.60$9.00$7.30$4.37 06/24$2.88–$8.25$5.6028
$130.00Oct 16$10.70$13.00$11.85$11.50 06/26$2.45–$13.50$11.504
$130.00Jan 15$16.60$19.90$18.25$6.30 06/09$5.75–$19.45$16.601
$105.00Jul 17$13.50$17.40$15.45$12.28 06/26$1.08–$16.85$13.5050
$105.00Aug 21$18.10$22.00$20.05$13.10 06/24$9.55–$21.15$18.105
$105.00Oct 16$22.20$25.70$23.95$14.60 06/22$6.15–$25.35$22.20206
$135.00Jul 17$0.45$2.15$1.30$1.45 06/26$0.30–$2.00$1.3019
$135.00Oct 16$8.30$12.30$10.30$3.12 06/09$2.22–$11.20$8.302
$135.00Jan 15$14.80$17.50$16.15$7.80 06/12$4.85–$17.75$14.8013
$100.00Jul 17$18.60$21.00$19.80$9.19 06/23$1.70–$21.05$18.60150
$100.00Oct 16$25.60$28.70$27.15$23.52 06/26$7.35–$28.60$25.6025
$140.00Jul 17$0.10$0.85$0.48--$0.48–$1.45$0.1020
$140.00Oct 16$7.00$10.90$8.95$8.30 06/25$1.75–$9.75$8.30108
$140.00Jan 15$13.30$16.00$14.65$11.97 06/25$7.85–$16.15$13.306
$95.00Jul 17$22.30$26.30$24.30$13.00 06/23$2.48–$25.60$22.3024
$95.00Oct 16$29.00$32.00$30.50$12.30 05/26$8.70–$32.10$29.008
$145.00Jul 17$0.05$1.25$0.65--$0.40–$1.13$0.051
$145.00Oct 16$5.70$9.90$7.80$3.34 06/17$1.75–$8.45$5.701
$145.00Jan 15$11.60$15.50$13.55$8.90 06/23$7.00–$14.70$11.602
$145.00Aug 21$2.00$4.90$3.45--$3.45–$3.45—$2.001
$90.00Jul 17$27.90$30.30$29.10$13.70 06/15$3.65–$30.25$27.9069
$90.00Aug 21$29.60$32.60$31.10$17.60 06/18$17.40–$32.90$29.60117
$90.00Oct 16$32.70$36.60$34.65$32.50 06/26$10.35–$35.80$32.707
$90.00Jan 15$37.20$40.40$38.80$34.00 06/25$14.60–$40.85$37.205
$150.00Oct 16$5.10$8.70$6.90$1.70 06/04$1.35–$7.55$5.10247
$150.00Jan 15$10.90$13.50$12.20$7.50 06/22$7.75–$13.35$10.907
$85.00Jul 17$31.90$35.20$33.55$8.70 06/09$5.35–$35.25$31.9069
$85.00Oct 16$37.20$40.50$38.85$36.10 06/26$12.05–$39.65$37.206
$85.00Jan 15$40.70$44.20$42.45$29.85 06/22$16.55–$44.10$40.7014
$80.00Jul 17$36.90$40.00$38.45$20.04 06/17$7.60–$40.00$36.9010
$80.00Oct 16$40.60$44.50$42.55$36.58 06/25$14.50–$43.75$40.603
$75.00Jul 17$41.90$45.70$43.80$9.18 05/18$10.40–$45.10$41.9016
$75.00Oct 16$44.80$48.20$46.50$23.00 06/12$16.50–$48.05$44.809
$75.00Jan 15$48.20$51.50$49.85$45.51 06/26$20.50–$51.35$48.201
$70.00Jul 17$46.70$50.70$48.70$34.27 06/23$13.80–$49.90$46.707
$70.00Aug 21$47.70$51.50$49.60$44.60 06/26$32.55–$50.90$47.70--
$70.00Oct 16$49.20$53.00$51.10$15.90 05/20$19.35–$52.50$49.2013
$70.00Jan 15$52.20$55.30$53.75--$23.10–$55.35$52.202
$170.00Oct 16$1.55$4.90$3.23--$1.17–$3.95$1.552
$65.00Jul 17$51.80$55.70$53.75$39.13 06/23$18.10–$55.15$51.8071
$65.00Oct 16$53.50$57.50$55.50$41.93 06/23$22.80–$57.00$53.502
$60.00Jul 17$56.80$60.10$58.45--$22.20–$60.00$56.801
$60.00Oct 16$58.20$62.00$60.10$22.30 05/21$26.00–$61.50$58.205
$55.00Jul 17$61.80$65.10$63.45--$26.75–$65.05$61.805
$55.00Oct 16$62.80$66.70$64.75$55.00 06/25$30.05–$66.05$62.802
$55.00Jan 15$64.80$68.50$66.65--$32.20–$68.15$64.801
$50.00Jul 17$66.80$70.00$68.40--$31.45–$70.10$66.80213
$50.00Oct 16$67.50$71.50$69.50$39.84 05/26$34.10–$70.45$67.50182
$50.00Jan 15$69.60$72.10$70.85$56.40 06/23$36.35–$72.45$69.6052
$45.00Jul 17$71.70$75.50$73.60--$36.10–$75.10$71.701
$45.00Oct 16$72.30$76.40$74.35$33.91 05/01$38.15–$74.95$72.302
$40.00Jul 17$76.70$80.10$78.40--$40.80–$80.00$76.702
$40.00Oct 16$77.20$81.20$79.20--$42.65–$79.95$77.201
$40.00Jan 15$78.70$81.50$80.10$53.25 05/29$43.85–$81.20$78.701
$30.00Jul 17$0.00$0.25$0.13--$0.13–$1.55--1
$30.00Oct 16$0.05$0.90$0.48--$0.25–$2.20$0.052
$22.50Jul 17$0.35$1.50$0.93$0.08 06/03$0.13–$1.65$0.3521
$22.50Oct 16$1.80$3.20$2.50--$0.48–$3.03$1.801
$20.00Jul 17$2.05$3.50$2.78$0.55 06/01$0.28–$2.90$2.05199
$20.00Oct 16$3.00$4.70$3.85--$1.05–$4.00$3.001
$17.50Jul 17$4.30$6.00$5.15--$0.75–$5.15$4.3057
$17.50Oct 16$4.80$6.60$5.70$2.56 06/01$1.73–$6.05$4.802
$15.00Jul 17$6.70$8.50$7.60--$2.48–$7.95$6.7010
$15.00Oct 16$7.00$8.80$7.90--$2.95–$8.05$7.004
$12.50Jul 17$9.20$11.00$10.10$5.40 06/09$4.60–$10.10$9.2014
$10.00Jul 17$11.60$13.40$12.50--$7.15–$12.70$11.6010
$7.50Jul 17$14.10$15.90$15.00--$9.35–$15.20$14.106
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$11.00$14.00$12.50$20.20 06/24$11.30–$23.35$12.50152
$120.00Jan 15$20.70$23.10$21.90--$21.90–$21.90—$20.704
$115.00Jul 17$2.75$5.70$4.22$9.50 06/25$3.75–$34.45$4.2280
$115.00Jan 15$17.70$20.30$19.00$23.10 06/25$18.50–$39.45$19.003
$125.00Jan 15$23.70$26.00$24.85--$24.85–$24.85—$23.702
$110.00Jul 17$1.65$4.20$2.93$13.13 06/18$2.68–$29.65$2.934
$130.00Jan 15$26.80$29.30$28.05$30.30 06/26$26.80–$52.40$28.051
$105.00Jul 17$0.05$3.40$1.73$8.00 06/22$1.48–$24.90$1.7314
$135.00Jul 17$16.10$18.70$17.40$19.90 06/26$16.00–$54.65$17.402
$135.00Oct 16$25.00$27.50$26.25$29.96 06/25$24.90–$55.05$26.25--
$100.00Jul 17$0.05$2.35$1.20$1.76 06/26$1.00–$20.55$1.20178
$100.00Oct 16$6.80$9.20$8.00$24.00 06/11$7.80–$25.75$8.006
$140.00Jul 17$20.60$23.90$22.25$24.40 06/26$20.60–$59.70$22.251
$95.00Jul 17$0.00$2.25$1.13--$1.00–$16.65--18
$95.00Aug 21$2.10$3.50$2.80$5.00 06/25$2.80–$8.60$2.8052
$95.00Oct 16$5.10$8.10$6.60$26.70 04/29$6.10–$22.45$6.609
$90.00Jul 17$0.00$1.90$0.95$2.20 06/23$0.75–$12.85$0.9599
$90.00Oct 16$3.70$7.20$5.45$16.68 06/11$5.05–$18.50$5.454
$90.00Jan 15$7.10$10.60$8.85$12.40 06/23$8.65–$21.80$8.851
$150.00Oct 16$35.10$38.20$36.65--$35.80–$69.45$35.101
$85.00Jul 17$0.05$0.65$0.35$0.80 06/25$0.33–$9.40$0.3543
$85.00Oct 16$2.35$6.10$4.22$12.90 06/09$4.00–$15.35$4.223
$85.00Aug 21$0.85$3.30$2.07--$2.07–$2.07—$0.852
$80.00Jul 17$0.10$0.85$0.48$0.90 06/22$0.15–$6.60$0.48104
$80.00Oct 16$1.75$4.90$3.33$5.75 06/23$3.33–$12.95$3.332
$80.00Jan 15$4.10$7.90$6.00$20.10 05/19$6.00–$15.75$6.0070
$75.00Jul 17$0.00$2.15$1.08$0.73 06/18$0.33–$4.65$0.73108
$75.00Oct 16$1.05$4.20$2.63$13.10 04/29$2.25–$10.40$2.631
$70.00Jul 17$0.00$2.15$1.08$0.73 06/17$0.48–$3.20$0.7386
$70.00Oct 16$0.05$2.40$1.22$3.69 06/17$1.22–$8.25$1.223
$65.00Jul 17$0.00$2.15$1.08$0.16 06/25$0.23–$1.83$0.1617
$65.00Oct 16$0.05$2.55$1.30$3.10 06/15$1.02–$6.15$1.3023
$65.00Jan 15$1.65$4.70$3.18--$3.18–$8.70$1.651
$60.00Jul 17$0.00$2.10$1.05$1.00 06/03$0.15–$1.10$1.0050
$60.00Oct 16$0.05$2.95$1.50$3.00 06/12$1.40–$4.75$1.5013
$55.00Jul 17$0.00$0.05$0.03$0.05 06/26$0.03–$1.05$0.0335
$55.00Oct 16$0.00$1.50$0.75$1.50 06/22$0.50–$3.25$0.7597
$50.00Oct 16$0.00$1.75$0.88$1.10 06/15$0.50–$2.60$0.8843
$45.00Jul 17$0.00$0.20$0.10$1.15 04/29$0.05–$0.40$0.105
$45.00Oct 16$0.00$0.50$0.25$1.00 06/12$0.25–$1.83$0.2549
$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$6.80$8.60$7.70--$7.55–$8.50$6.801
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$1.75$0.1323
$17.50Oct 16$0.00$0.90$0.45--$0.45–$2.75--18
$15.00Jul 17$0.00$0.25$0.13--$0.13–$0.43--62
$15.00Oct 16$0.15$0.50$0.33--$0.25–$2.40$0.154
$12.50Jul 17$0.00$0.25$0.13--$0.13–$1.55--3
$12.50Oct 16$0.00$0.25$0.13--$0.13–$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 109
Total Puts 14
Put/Call Ratio 0.13
Net Difference 95

Prior's Put/Call Breakdown

Total Calls 161
Total Puts 31
Put/Call Ratio 0.19
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 814
Total Puts 473
Average Put/Call Ratio 0.85
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