Tour v292
ALGT
ALLEGIANT TRAVEL CO
$115.62 -2.57%
$115.42 (-0.17%)🌙
as of 07/06 06:00 PM
(7/2 18:00) ◀
|
Monday, July 6, 2026 (6:00pm)
January 2026
|
▶ (7/7 18:00)
◀ 7/6 18:00 ▶

Option Volume

Detail
ℹ
Current (07/06) 655
Calls: 587 (90%)
Puts: 68 (10%)
Prior (07/02) 123
Calls: 109 (89%)
Puts: 14 (11%)
Current vs Prior +432.52%
Calls: +438.53% (Calls)
Puts: +385.71% (Puts)
Prior 7-Day Total 1,251
Calls: 849 (68%)
Puts: 402 (32%)
Prior 7-Day Average 178
Calls: 121 (68%)
Puts: 57 (32%)
Current vs Prior 7-Day Avg +266.51%
Calls: +383.98%
Puts: +18.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $259.3K
Calls: $248.9K (96%)
Puts: $10.5K (4%)
Prior (07/02) $196.9K
Calls: $194.8K (99%)
Puts: $2.1K (1%)
Current vs Prior +31.71%
Calls: +27.76%
Puts: +400.77%
Prior 7-Day Total $1.65M
Calls: $1.21M (73%)
Puts: $448.3K (27%)
Prior 7-Day Average $236.4K
Calls: $172.3K (73%)
Puts: $64.0K (27%)
Current vs Prior 7-Day Avg +9.72%
Calls: +44.44%
Puts: -83.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.12
Prior (07/02) 0.13
Current vs Prior -9.81%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -83.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 6,417
Calls: 3,391 (53%)
Puts: 3,026 (47%)
Prior (07/02) 6,509
Calls: 3,475 (53%)
Puts: 3,034 (47%)
Current vs Prior -1.41%
Prior 7-Day Total 39,657
Calls: 21,933 (55%)
Puts: 17,724 (45%)
Prior 7-Day Average 5,665
Calls: 3,133 (55%)
Puts: 2,532 (45%)
Current vs Prior 7-Day Avg +13.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.15% | 21.67%12.15% | 21.67%
Prior 12.56% | 21.87%12.56% | 21.87%
Current vs Prior -3.22% | -0.92%-3.25% | -0.93%
Prior 7-Day Avg 13.57% | 23.02%13.57% | 23.02%
Current vs 7-Day Avg -10.46% | -5.87%-10.46% | -5.87%
Prior 7-Day Eod 12.56% | 21.87%-- | --
Current vs 7-Day Eod -3.22% | -0.92%-- | --
Sentiment BULLISHBULLISH

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 20.86% | 12.63%
Calls: 19.76% | 12.84%
Puts: 21.95% | 12.41%
Current vs 7-Day Avg -24.96% | -29.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($248.9K) vs puts ($10.5K). Unusually high activity with volume up 433% vs prior - elevated interest. Volume explosion - 268% above 7-day average (655 vs avg 178). Extreme bullish P/C ratio of 0.12 - heavy call buying (587 calls vs 68 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 2 of results (avg 8.4%, best 7.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1729.3031.70$30.507.9%--0.9769
$90.00Jul 1724.7027.00$25.858.9%--0.9569
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 0.82, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1729.3031.70$30.507.9%--0.9769
$90.00Jul 1724.7027.00$25.858.9%--0.9569
$95.00Jul 1719.5022.40$20.9513.8%10.8924
$100.00Jul 1714.9017.90$16.4018.3%10.88150
$105.00Jul 1710.6013.60$12.1024.8%--0.8050
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 6, top 1)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1719.5022.40$20.9513.8%10.8924
$100.00Jul 1714.9017.90$16.4018.3%10.88150
$115.00Jul 174.707.40$6.0544.6%10.55669
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.352.05$1.20141.7%10.1118
$110.00Jul 171.604.90$3.25101.5%10.324
$115.00Jul 173.806.50$5.1552.4%10.4681

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 37.46, avg 7.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Jul 17$0.28$4.72$0.2816.86$130.28
$120.00$125.00Jul 17$1.05$3.95$1.053.76$121.05
$125.00$130.00Jul 17$1.12$3.88$1.123.46$126.12
$115.00$120.00Jul 17$2.55$2.45$2.550.96$117.55
$110.00$115.00Jul 17$2.70$2.30$2.700.85$112.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Jul 17$0.13$4.87$0.1337.46$89.87
$105.00$100.00Jul 17$0.75$4.25$0.755.67$104.25
$95.00$90.00Jul 17$0.82$4.18$0.825.10$94.18
$110.00$105.00Jul 17$1.45$3.55$1.452.45$108.55
$115.00$110.00Jul 17$1.90$3.10$1.901.63$113.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 13.29, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$4.65$4.65$0.3513.29$89.65
$95.00$100.00Jul 17$4.55$4.55$0.4510.11$99.55
$100.00$105.00Jul 17$4.30$4.30$0.706.14$104.30
$105.00$110.00Jul 17$3.35$3.35$1.652.03$108.35
$110.00$115.00Jul 17$2.70$2.70$2.301.17$112.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$1.90$1.90$3.100.61$113.10
$110.00$105.00Jul 17$1.45$1.45$3.550.41$108.55
$95.00$90.00Jul 17$0.82$0.82$4.180.20$94.18
$105.00$100.00Jul 17$0.75$0.75$4.250.18$104.25
$90.00$85.00Jul 17$0.13$0.13$4.870.03$89.87

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 9.69% of stock, avg 16.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$6.05$5.15$11.20$103.80$126.209.69%
$110.00Jul 17$8.75$3.25$12.00$98.00$122.0010.38%
$105.00Jul 17$12.10$1.80$13.90$91.10$118.9012.02%
$100.00Jul 17$16.40$1.05$17.45$82.55$117.4515.09%
$95.00Jul 17$20.95$1.20$22.15$72.85$117.1519.16%
$90.00Jul 17$25.85$0.38$26.23$63.77$116.2322.69%
$85.00Jul 17$30.50$0.25$30.75$54.25$115.7526.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.77% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$100.00Jul 17$1.00$1.05$2.05$97.95$142.05
$135.00$100.00Jul 17$1.05$1.05$2.10$97.90$137.10
$140.00$95.00Jul 17$1.00$1.20$2.20$92.80$142.20
$135.00$95.00Jul 17$1.05$1.20$2.25$92.75$137.25
$130.00$100.00Jul 17$1.33$1.05$2.38$97.62$132.38
$130.00$95.00Jul 17$1.33$1.20$2.53$92.47$132.53
$140.00$105.00Jul 17$1.00$1.80$2.80$102.20$142.80
$135.00$105.00Jul 17$1.05$1.80$2.85$102.15$137.85
$130.00$105.00Jul 17$1.33$1.80$3.13$101.87$133.13
$125.00$100.00Jul 17$2.45$1.05$3.50$96.50$128.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 14.63, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Jul 17$4.68$0.3214.63$85.32$99.68
85/90100/105Jul 17$4.43$0.577.77$85.57$104.43
90/95105/110Jul 17$4.17$0.835.02$90.83$109.17
105/110115/120Jul 17$4.00$1.004.00$106.00$119.00
90/95110/115Jul 17$3.52$1.482.38$91.48$113.52
85/90105/110Jul 17$3.48$1.522.29$86.52$108.48
100/105110/115Jul 17$3.45$1.552.23$101.55$113.45
90/95115/120Jul 17$3.37$1.632.07$91.63$118.37
100/105115/120Jul 17$3.30$1.701.94$101.70$118.30
110/115125/130Jul 17$3.02$1.981.53$111.98$128.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.15$4.8532.33
$130.00$135.00$140.00Jul 17$0.23$4.7720.74
$95.00$100.00$105.00Jul 17$0.25$4.7519.00
$90.00$95.00$100.00Jul 17$0.35$4.6513.29
$105.00$110.00$115.00Jul 17$0.65$4.356.69
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.45$4.5510.11
$85.00$90.00$95.00Jul 17$0.69$4.316.25
$100.00$105.00$110.00Jul 17$0.70$4.306.14
$95.00$100.00$105.00Jul 17$0.90$4.104.56

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 $-0.12, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17-$0.21$4.79
$130.00$135.001:2Jul 17-$0.77$4.23
$115.00$120.001:2Jul 17-$0.95$4.05
$135.00$140.001:2Jul 17-$0.95$4.05
$120.00$125.001:2Jul 17-$1.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 17-$0.12$4.88
$105.00$100.001:2Jul 17-$0.30$4.70
$110.00$105.001:2Jul 17-$0.35$4.65
$100.00$95.001:2Jul 17-$1.35$3.65
$115.00$110.001:2Jul 17-$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.90%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Jul 17$2.200.403.8%1.90%5.69%--32
$125.00Jul 17$1.000.298.1%0.86%8.98%--32

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. 138 contracts (avg 158 vol/day, 102 traded recently)

ALGT averages only 158 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 $75.30/$78.50) — try a limit near $75.30. Also watch the $50.00 01-15 call last traded $74.10 on 07/01 (now $66.40/$69.50) — try a limit near $67.95; the $50.00 10-16 call last traded $39.84 on 05/26 (now $64.70/$67.80) — try a limit near $64.70. Most tradeable put: the $130.00 01-15 put last traded $30.30 on 06/26 (now $27.40/$30.30) — try a limit near $28.85.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$4.70$7.40$6.05$8.55 07/02$0.80–$9.10$6.05669
$115.00Aug 21$10.00$13.20$11.60$15.20 06/30$5.85–$15.10$11.6013
$115.00Oct 16$15.50$18.40$16.95$18.60 07/02$4.25–$19.45$16.95199
$115.00Jan 15$21.70$24.30$23.00$14.90 06/18$8.15–$25.95$21.70103
$120.00Jul 17$2.20$4.80$3.50$6.05 07/02$0.50–$6.25$3.5032
$120.00Aug 21$7.70$10.90$9.30$11.90 06/30$4.65–$12.40$9.303
$120.00Oct 16$13.00$15.80$14.40$18.00 07/02$3.72–$17.50$14.4048
$120.00Jan 15$19.20$22.40$20.80$25.29 07/02$7.00–$23.80$20.808
$110.00Jul 17$7.50$10.00$8.75$11.45 06/30$0.98–$12.75$8.7533
$110.00Aug 21$12.60$15.80$14.20$13.86 06/25$7.60–$17.70$13.861
$110.00Oct 16$18.00$20.30$19.15$13.05 06/22$5.25–$22.45$18.0040
$125.00Jul 17$1.00$3.90$2.45$4.60 07/01$0.25–$4.25$2.4532
$125.00Aug 21$6.30$9.10$7.70$11.44 07/02$3.70–$10.10$7.7022
$125.00Oct 16$11.00$13.80$12.40$15.73 07/01$2.85–$15.35$12.403
$125.00Jan 15$17.70$20.50$19.10$20.00 07/02$6.20–$21.70$19.103
$105.00Jul 17$10.60$13.60$12.10$12.28 06/26$1.08–$16.85$12.1050
$105.00Aug 21$16.10$19.50$17.80$17.10 06/29$9.55–$21.15$17.105
$105.00Oct 16$20.00$23.60$21.80$14.60 06/22$6.15–$25.35$20.00206
$130.00Jul 17$0.05$2.60$1.33$2.07 06/26$0.28–$2.90$1.3329
$130.00Aug 21$5.10$7.50$6.30$7.80 07/01$2.88–$8.25$6.3028
$130.00Oct 16$9.50$12.50$11.00$11.43 07/02$2.45–$13.50$11.005
$130.00Jan 15$15.40$18.30$16.85$6.30 06/09$5.75–$19.45$15.401
$100.00Jul 17$14.90$17.90$16.40$21.50 07/01$1.70–$21.05$16.40150
$100.00Oct 16$23.00$26.60$24.80$23.52 06/26$7.35–$28.60$23.5225
$135.00Jul 17$0.05$2.05$1.05$2.10 07/01$0.30–$2.00$1.0519
$135.00Oct 16$7.60$10.50$9.05$3.12 06/09$2.22–$11.20$7.602
$135.00Jan 15$13.70$16.70$15.20$17.30 07/01$4.85–$17.75$15.2013
$95.00Jul 17$19.50$22.40$20.95$13.00 06/23$2.48–$25.60$19.5024
$95.00Oct 16$26.80$29.60$28.20$12.30 05/26$8.70–$32.10$26.808
$140.00Jul 17$0.00$2.00$1.00$1.40 07/02$0.48–$1.45$1.0021
$140.00Oct 16$5.90$9.70$7.80$8.30 06/25$1.75–$9.75$7.80108
$140.00Jan 15$12.30$15.30$13.80$16.63 07/01$7.85–$16.15$13.806
$90.00Jul 17$24.70$27.00$25.85$13.70 06/15$3.65–$30.25$24.7069
$90.00Aug 21$27.10$30.20$28.65$30.90 07/02$17.40–$32.90$28.65116
$90.00Oct 16$30.10$33.40$31.75$32.50 06/26$10.35–$35.80$31.757
$90.00Jan 15$35.00$38.10$36.55$41.63 07/01$14.60–$40.85$36.555
$145.00Jul 17$0.00$1.25$0.63--$0.40–$1.13--1
$145.00Aug 21$1.90$4.40$3.15$4.51 07/01$1.98–$4.30$3.151
$145.00Oct 16$4.70$8.00$6.35$3.34 06/17$1.75–$8.45$4.701
$145.00Jan 15$11.40$14.00$12.70$8.90 06/23$7.00–$14.70$11.402
$85.00Jul 17$29.30$31.70$30.50$8.70 06/09$5.35–$35.25$29.3069
$85.00Oct 16$34.30$36.90$35.60$36.10 06/26$12.05–$39.65$35.606
$85.00Jan 15$38.00$41.40$39.70$29.85 06/22$16.55–$44.10$38.0014
$150.00Jul 17$0.00$2.25$1.13$0.38 07/02$0.48–$1.27$0.383
$150.00Oct 16$4.00$7.60$5.80$7.00 06/30$1.35–$7.55$5.80247
$150.00Jan 15$9.80$13.00$11.40$13.35 07/01$7.75–$13.35$11.407
$80.00Jul 17$34.00$36.50$35.25$20.04 06/17$7.60–$40.00$34.0010
$80.00Oct 16$38.30$40.90$39.60$36.58 06/25$14.50–$43.75$38.303
$75.00Jul 17$39.10$42.00$40.55$9.18 05/18$10.40–$45.10$39.1016
$75.00Oct 16$42.50$45.40$43.95$23.00 06/12$16.50–$48.05$42.509
$75.00Jan 15$45.30$48.70$47.00$45.51 06/26$20.50–$51.35$45.511
$160.00Aug 21$0.70$3.20$1.95--$1.95–$1.95—$0.701
$70.00Jul 17$43.70$47.00$45.35$34.27 06/23$13.80–$49.90$43.707
$70.00Aug 21$44.70$48.00$46.35$44.60 06/26$32.55–$50.90$44.70--
$70.00Oct 16$46.30$49.30$47.80$15.90 05/20$19.35–$52.50$46.3013
$70.00Jan 15$49.30$52.60$50.95--$23.10–$55.35$49.302
$65.00Jul 17$48.70$52.00$50.35$39.13 06/23$18.10–$55.15$48.7071
$65.00Oct 16$50.70$54.30$52.50$41.93 06/23$22.80–$57.00$50.702
$170.00Oct 16$1.45$4.30$2.88--$1.17–$3.95$1.452
$60.00Jul 17$53.70$57.00$55.35--$22.20–$60.00$53.701
$60.00Oct 16$55.30$58.70$57.00$22.30 05/21$26.00–$61.50$55.305
$55.00Jul 17$58.70$62.00$60.35--$26.75–$65.05$58.705
$55.00Oct 16$59.90$63.30$61.60$55.00 06/25$30.05–$66.05$59.902
$55.00Jan 15$61.80$65.10$63.45--$32.20–$68.15$61.801
$50.00Jul 17$63.70$67.00$65.35--$31.45–$70.10$63.70213
$50.00Oct 16$64.70$67.80$66.25$39.84 05/26$34.10–$70.45$64.70182
$50.00Jan 15$66.40$69.50$67.95$74.10 07/01$36.35–$72.45$67.9552
$45.00Jul 17$68.70$72.30$70.50--$36.10–$75.10$68.701
$45.00Oct 16$69.40$73.00$71.20--$38.15–$74.95$69.402
$40.00Jul 17$73.60$77.00$75.30--$40.80–$80.00$73.602
$40.00Oct 16$74.30$77.80$76.05--$42.65–$79.95$74.301
$40.00Jan 15$75.30$78.50$76.90$53.25 05/29$43.85–$81.20$75.301
$30.00Jul 17$0.00$0.25$0.13--$0.13–$1.55--1
$30.00Oct 16$0.00$0.70$0.35--$0.25–$2.20--2
$22.50Jul 17$0.25$1.35$0.80$0.08 06/03$0.13–$1.65$0.2521
$22.50Oct 16$1.70$3.10$2.40--$0.48–$3.03$1.701
$20.00Jul 17$1.80$3.40$2.60$2.66 07/01$0.28–$2.90$2.60199
$20.00Oct 16$3.10$4.70$3.90--$1.05–$4.00$3.101
$17.50Jul 17$4.20$5.80$5.00--$0.75–$5.15$4.2057
$17.50Oct 16$4.30$6.60$5.45$2.56 06/01$1.73–$6.05$4.302
$15.00Jul 17$6.20$8.30$7.25--$2.48–$7.95$6.2010
$15.00Oct 16$6.90$8.60$7.75--$2.95–$8.05$6.904
$12.50Jul 17$8.60$10.80$9.70$5.40 06/09$4.60–$10.10$8.6014
$10.00Jul 17$11.50$13.30$12.40--$7.15–$12.70$11.5010
$7.50Jul 17$14.00$15.80$14.90--$9.35–$15.20$14.006
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$3.80$6.50$5.15$5.00 07/02$3.75–$34.45$5.0081
$115.00Jan 15$18.40$20.70$19.55$18.30 07/01$18.50–$39.45$18.403
$120.00Aug 21$11.70$15.20$13.45$12.61 06/30$11.30–$23.35$12.61152
$120.00Jan 15$21.20$23.60$22.40$20.80 07/01$21.20–$43.80$21.204
$110.00Jul 17$1.60$4.90$3.25$3.50 06/30$2.68–$29.65$3.254
$125.00Jan 15$24.30$27.00$25.65$23.60 07/01$23.75–$47.80$24.302
$105.00Jul 17$0.40$3.20$1.80$8.00 06/22$1.48–$24.90$1.8014
$130.00Jan 15$27.40$30.30$28.85$30.30 06/26$26.80–$52.40$28.851
$100.00Jul 17$0.05$2.05$1.05$1.76 06/26$1.00–$20.55$1.05178
$100.00Oct 16$6.90$9.10$8.00$8.00 07/02$7.80–$25.75$8.008
$135.00Jul 17$18.40$21.70$20.05$19.90 06/26$16.00–$54.65$19.902
$135.00Oct 16$25.70$28.30$27.00$29.96 06/25$24.90–$55.05$27.00--
$95.00Jul 17$0.35$2.05$1.20--$1.00–$16.65$0.3518
$95.00Aug 21$2.40$4.60$3.50$5.00 06/25$2.80–$8.60$3.5052
$95.00Oct 16$5.20$8.20$6.70--$6.10–$22.45$5.209
$140.00Jul 17$23.20$26.60$24.90$24.40 06/26$20.60–$59.70$24.401
$90.00Jul 17$0.00$0.75$0.38$2.20 06/23$0.38–$12.85$0.3899
$90.00Oct 16$3.90$6.90$5.40$16.68 06/11$5.05–$18.50$5.404
$90.00Jan 15$7.40$10.80$9.10$12.40 06/23$8.65–$21.80$9.101
$85.00Jul 17$0.00$0.50$0.25$0.27 07/02$0.25–$9.40$0.2542
$85.00Aug 21$0.90$3.30$2.10$1.85 07/01$1.53–$4.65$1.852
$85.00Oct 16$2.85$5.70$4.28$12.90 06/09$4.00–$15.35$4.283
$150.00Oct 16$37.50$40.40$38.95--$35.80–$69.45$37.501
$80.00Jul 17$0.00$0.10$0.05$0.90 06/22$0.05–$6.60$0.05104
$80.00Oct 16$2.00$4.60$3.30$5.75 06/23$3.30–$12.95$3.302
$80.00Jan 15$4.70$8.20$6.45$20.10 05/19$6.00–$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$1.30$3.90$2.60--$2.25–$10.40$1.301
$70.00Jul 17$0.00$2.15$1.08$0.73 06/17$0.48–$3.20$0.7386
$70.00Oct 16$0.45$3.50$1.98$3.69 06/17$1.22–$8.25$1.983
$65.00Jul 17$0.00$0.35$0.18$0.16 06/25$0.18–$1.83$0.1617
$65.00Oct 16$0.05$3.20$1.63$1.20 07/01$1.02–$6.15$1.2023
$65.00Jan 15$1.85$3.40$2.63--$2.63–$8.70$1.851
$60.00Jul 17$0.00$0.35$0.18$1.00 06/03$0.15–$1.10$0.1850
$60.00Oct 16$0.05$2.90$1.48$3.00 06/12$1.40–$4.75$1.4813
$55.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.05$0.0325
$55.00Oct 16$0.05$1.00$0.53$1.50 06/22$0.50–$3.25$0.5397
$50.00Oct 16$0.15$1.80$0.98$1.10 06/15$0.50–$2.60$0.9843
$45.00Jul 17$0.00$0.20$0.10--$0.05–$0.40--5
$45.00Oct 16$0.00$1.80$0.90$1.00 06/12$0.25–$1.83$0.9049
$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$0.30 06/29$0.60–$1.58$0.302
$35.00Jul 17$11.70$14.10$12.90$0.16 06/30$0.08–$12.90$11.70--
$30.00Oct 16$6.90$8.90$7.90--$7.55–$13.60$6.901
$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$0.00$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$0.25$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 587
Total Puts 68
Put/Call Ratio 0.12
Net Difference 519

Prior's Put/Call Breakdown

Total Calls 109
Total Puts 14
Put/Call Ratio 0.13
Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 849
Total Puts 402
Average Put/Call Ratio 0.70
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