Tour v297
ALGT
ALLEGIANT TRAVEL CO
$111.14 -3.87%
$110.00 (-1.03%)🌙
as of 07/07 06:00 PM
(7/6 18:00) ◀
|
Tuesday, July 7, 2026 (6:00pm)
January 2026
|
▶ (7/8 18:00)
◀ 7/7 18:00 ▶

Option Volume

Detail
ℹ
Current (07/07) 131
Calls: 86 (66%)
Puts: 45 (34%)
Prior (07/06) 655
Calls: 587 (90%)
Puts: 68 (10%)
Current vs Prior -80.00%
Calls: -85.35% (Calls)
Puts: -33.82% (Puts)
Prior 7-Day Total 1,606
Calls: 1,371 (85%)
Puts: 235 (15%)
Prior 7-Day Average 229
Calls: 195 (85%)
Puts: 33 (15%)
Current vs Prior 7-Day Avg -42.90%
Calls: -56.09%
Puts: +34.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $107.9K
Calls: $98.4K (91%)
Puts: $9.5K (9%)
Prior (07/06) $259.3K
Calls: $248.9K (96%)
Puts: $10.5K (4%)
Current vs Prior -58.40%
Calls: -60.45%
Puts: -9.52%
Prior 7-Day Total $1.55M
Calls: $1.43M (92%)
Puts: $128.8K (8%)
Prior 7-Day Average $222.0K
Calls: $203.6K (92%)
Puts: $18.4K (8%)
Current vs Prior 7-Day Avg -51.40%
Calls: -51.65%
Puts: -48.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.52
Prior (07/06) 0.12
Current vs Prior +351.69%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +159.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 6,958
Calls: 3,951 (57%)
Puts: 3,007 (43%)
Prior (07/06) 6,417
Calls: 3,391 (53%)
Puts: 3,026 (47%)
Current vs Prior +8.43%
Prior 7-Day Total 39,981
Calls: 21,911 (55%)
Puts: 18,070 (45%)
Prior 7-Day Average 5,711
Calls: 3,130 (55%)
Puts: 2,581 (45%)
Current vs Prior 7-Day Avg +21.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.65% | 22.27%11.65% | 22.27%
Prior 12.15% | 21.67%12.15% | 21.67%
Current vs Prior -4.11% | +2.79%-4.11% | +2.79%
Prior 7-Day Avg 13.12% | 22.69%13.12% | 22.69%
Current vs 7-Day Avg -11.22% | -1.85%-11.22% | -1.86%
Prior 7-Day Eod 12.15% | 21.67%-- | --
Current vs 7-Day Eod -4.11% | +2.79%-- | --
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 20.31% | 11.79%
Calls: 18.97% | 12.06%
Puts: 21.65% | 11.52%
Current vs 7-Day Avg -22.96% | -24.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($98.4K) vs puts ($9.5K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 80% vs prior. Bullish P/C ratio of 0.52.

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 BULLISH
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. 11 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1720.2023.00$21.6013.0%--0.9269
$95.00Jul 1715.6018.30$16.9515.9%40.8924
$90.00Aug 2122.9026.50$24.7014.6%--0.84116
$100.00Jul 1711.3013.80$12.5519.9%520.83149
$100.00Aug 2116.1019.20$17.6517.6%40.72--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 176.108.80$7.4536.2%10.6081
$120.00Aug 2114.2017.10$15.6518.5%--0.57152

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 101, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1711.3013.80$12.5519.9%520.83149
$125.00Jul 170.102.00$1.05181.0%50.1632
$95.00Jul 1715.6018.30$16.9515.9%40.8924
$100.00Aug 2116.1019.20$17.6517.6%40.72--
$120.00Jul 171.303.20$2.2584.4%20.2832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.901.50$1.2050.0%260.17178
$95.00Jul 170.351.20$0.77110.4%20.1018
$105.00Jul 171.154.10$2.63112.2%20.3014
$115.00Jul 176.108.80$7.4536.2%10.6081
$110.00Aug 218.4010.90$9.6525.9%10.43--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.2%, max 21.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2190.0%74.4%21.0%--185
$130.00Jul 17Aug 2178.8%69.3%13.6%--58
$120.00Jul 17Aug 2174.2%69.9%6.2%335
$105.00Jul 17Aug 2171.6%68.6%4.4%156
$115.00Jul 17Aug 2169.2%68.9%0.4%--683
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2179.7%72.7%9.7%270

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 24.00, avg 4.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.20$4.80$0.2024.00$125.20
$115.00$120.00Jul 17$1.15$3.85$1.153.35$116.15
$120.00$125.00Jul 17$1.20$3.80$1.203.17$121.20
$120.00$125.00Aug 21$1.30$3.70$1.302.85$121.30
$125.00$130.00Aug 21$1.60$3.40$1.602.13$126.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.24$4.76$0.2419.83$94.76
$100.00$95.00Jul 17$0.43$4.57$0.4310.63$99.57
$105.00$100.00Jul 17$1.43$3.57$1.432.50$103.57
$110.00$95.00Aug 21$5.50$9.50$5.501.73$104.50
$115.00$105.00Jul 17$4.82$5.18$4.821.07$110.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 13.29, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Jul 17$4.65$4.65$0.3513.29$94.65
$95.00$100.00Jul 17$4.40$4.40$0.607.33$99.40
$100.00$105.00Jul 17$3.95$3.95$1.053.76$103.95
$90.00$100.00Aug 21$7.05$7.05$2.952.39$97.05
$100.00$105.00Aug 21$3.30$3.30$1.701.94$103.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 21$6.00$6.00$4.001.50$114.00
$115.00$105.00Jul 17$4.82$4.82$5.180.93$110.18
$110.00$95.00Aug 21$5.50$5.50$9.500.58$104.50
$105.00$100.00Jul 17$1.43$1.43$3.570.40$103.57
$100.00$95.00Jul 17$0.43$0.43$4.570.09$99.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.74, cheapest $3.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$3.1090.0%74.4%
$130.00Jul 17Aug 21$3.9078.8%69.3%
$100.00Jul 17Aug 21$5.1069.9%71.1%
$125.00Jul 17Aug 21$5.3069.4%71.6%
$120.00Jul 17Aug 21$5.4074.2%69.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.3879.7%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.76% of stock, avg 14.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$3.40$7.45$10.85$104.15$125.859.76%
$105.00Jul 17$8.60$2.63$11.23$93.77$116.2310.10%
$100.00Jul 17$12.55$1.20$13.75$86.25$113.7512.37%
$95.00Jul 17$16.95$0.77$17.72$77.28$112.7215.94%
$90.00Jul 17$21.60$0.53$22.13$67.87$112.1319.91%
$120.00Aug 21$7.65$15.65$23.30$96.70$143.3020.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.24% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$90.00Jul 17$0.85$0.53$1.38$88.62$131.38
$125.00$90.00Jul 17$1.05$0.53$1.58$88.42$126.58
$130.00$95.00Jul 17$0.85$0.77$1.62$93.38$131.62
$125.00$95.00Jul 17$1.05$0.77$1.82$93.18$126.82
$130.00$100.00Jul 17$0.85$1.20$2.05$97.95$132.05
$125.00$100.00Jul 17$1.05$1.20$2.25$97.75$127.25
$120.00$90.00Jul 17$2.25$0.53$2.78$87.22$122.78
$120.00$95.00Jul 17$2.25$0.77$3.02$91.98$123.02
$120.00$100.00Jul 17$2.25$1.20$3.45$96.55$123.45
$130.00$105.00Jul 17$0.85$2.63$3.48$101.52$133.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.17, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Jul 17$4.19$0.815.17$90.81$104.19
110/120125/130Aug 21$7.60$2.403.17$112.40$132.60
95/100105/110Jul 17$3.53$1.472.40$96.47$108.53
100/105110/115Jul 17$3.53$1.472.40$101.47$113.53
90/95105/110Jul 17$3.34$1.662.01$91.66$108.34
105/115120/125Jul 17$6.02$3.981.51$108.98$126.02
100/105120/125Jul 17$2.63$2.371.11$102.37$122.63
100/105115/120Jul 17$2.58$2.421.07$102.42$117.58
95/100110/115Jul 17$2.53$2.471.02$97.47$112.53
105/115125/130Jul 17$5.02$4.981.01$109.98$130.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 25.32, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.25$4.7519.00
$115.00$120.00$125.00Aug 21$0.40$4.6011.50
$95.00$100.00$105.00Jul 17$0.45$4.5510.11
$100.00$105.00$110.00Jul 17$0.85$4.154.88
$110.00$115.00$120.00Jul 17$0.95$4.054.26
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.19$4.8125.32
$95.00$100.00$105.00Jul 17$1.00$4.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.65, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$4.35$5.65
$125.00$130.001:2Jul 17-$0.65$4.35
$115.00$120.001:2Jul 17-$1.10$3.90
$110.00$115.001:2Jul 17-$1.30$3.70
$105.00$110.001:2Jul 17-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 21-$3.65$6.35
$95.00$90.001:2Jul 17-$0.29$4.71
$100.00$95.001:2Jul 17-$0.34$4.66
$110.00$95.001:2Aug 21$1.35$13.65
$115.00$105.001:2Jul 17$2.19$7.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.02%, avg 3.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$7.800.503.5%7.02%10.49%--13
$120.00Aug 21$6.100.448.0%5.49%13.46%13
$125.00Aug 21$4.800.3812.5%4.32%16.79%--22
$130.00Aug 21$3.300.3117.0%2.97%19.94%--29
$115.00Jul 17$2.100.403.5%1.89%5.36%--670
$120.00Jul 17$1.300.288.0%1.17%9.14%232
$125.00Jul 17$0.100.1612.5%0.09%12.56%532

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. 140 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 $50.00 01-15 call last traded $74.10 on 07/01 (now $62.10/$64.20) — try a limit near $63.15. Also watch the $40.00 01-15 call last traded $53.25 on 05/29 (now $71.10/$74.50) — try a limit near $71.10; the $50.00 10-16 call last traded $39.84 on 05/26 (now $60.40/$63.90) — try a limit near $60.40. Most tradeable put: the $140.00 07-17 put last traded $24.40 on 06/26 (now $28.20/$30.40) — try a limit near $28.20.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$3.70$7.30$5.50$11.45 06/30$0.98–$12.75$5.5033
$110.00Aug 21$10.60$13.20$11.90$13.86 06/25$7.60–$17.70$11.901
$110.00Oct 16$15.30$18.10$16.70$13.05 06/22$5.25–$22.45$15.3040
$115.00Jul 17$2.10$4.70$3.40$8.55 07/02$0.80–$9.10$3.40670
$115.00Aug 21$7.80$10.90$9.35$15.20 06/30$5.85–$15.10$9.3513
$115.00Oct 16$12.80$14.80$13.80$18.60 07/02$4.25–$19.45$13.80200
$115.00Jan 15$18.10$21.80$19.95$14.90 06/18$8.15–$25.95$18.10103
$105.00Jul 17$7.00$10.20$8.60$12.28 06/26$1.08–$16.85$8.6050
$105.00Aug 21$12.70$16.00$14.35$17.10 06/29$9.55–$21.15$14.356
$105.00Oct 16$17.20$20.60$18.90$14.60 06/22$6.15–$25.35$17.20206
$120.00Jul 17$1.30$3.20$2.25$6.05 07/02$0.50–$6.25$2.2532
$120.00Aug 21$6.10$9.20$7.65$11.90 06/30$4.65–$12.40$7.653
$120.00Oct 16$11.10$13.90$12.50$18.00 07/02$3.72–$17.50$12.50174
$120.00Jan 15$16.20$19.90$18.05$25.29 07/02$7.00–$23.80$18.058
$100.00Jul 17$11.30$13.80$12.55$21.50 07/01$1.70–$21.05$12.55149
$100.00Oct 16$20.50$22.40$21.45$23.52 06/26$7.35–$28.60$21.4525
$125.00Jul 17$0.10$2.00$1.05$4.60 07/01$0.25–$4.25$1.0532
$125.00Aug 21$4.80$7.90$6.35$11.44 07/02$3.70–$10.10$6.3522
$125.00Oct 16$8.70$12.30$10.50$15.73 07/01$2.85–$15.35$10.503
$125.00Jan 15$14.60$18.10$16.35$20.00 07/02$6.20–$21.70$16.353
$95.00Jul 17$15.60$18.30$16.95$13.00 06/23$2.48–$25.60$15.6024
$95.00Oct 16$23.60$26.60$25.10$12.30 05/26$8.70–$32.10$23.608
$130.00Jul 17$0.05$1.65$0.85$2.07 06/26$0.28–$2.90$0.8529
$130.00Aug 21$3.30$6.20$4.75$7.80 07/01$2.88–$8.25$4.7529
$130.00Oct 16$8.10$10.50$9.30$11.43 07/02$2.45–$13.50$9.305
$130.00Jan 15$12.40$16.20$14.30$6.30 06/09$5.75–$19.45$12.401
$90.00Jul 17$20.20$23.00$21.60$13.70 06/15$3.65–$30.25$20.2069
$90.00Aug 21$22.90$26.50$24.70$30.90 07/02$17.40–$32.90$24.70116
$90.00Oct 16$26.90$29.80$28.35$32.50 06/26$10.35–$35.80$28.356
$90.00Jan 15$31.50$34.50$33.00$41.63 07/01$14.60–$40.85$33.005
$135.00Jul 17$0.00$1.95$0.98$2.10 07/01$0.30–$2.00$0.9819
$135.00Oct 16$5.80$9.10$7.45$3.12 06/09$2.22–$11.20$5.802
$135.00Jan 15$11.50$15.00$13.25$17.30 07/01$4.85–$17.75$13.2513
$85.00Jul 17$24.40$28.00$26.20$8.70 06/09$5.35–$35.25$24.4069
$85.00Oct 16$30.40$33.70$32.05$36.10 06/26$12.05–$39.65$32.056
$85.00Jan 15$34.40$37.70$36.05$29.85 06/22$16.55–$44.10$34.4014
$140.00Jul 17$0.00$1.75$0.88$1.40 07/02$0.48–$1.45$0.8821
$140.00Oct 16$4.20$7.90$6.05$8.30 06/25$1.75–$9.75$6.05108
$140.00Jan 15$10.30$13.80$12.05$16.63 07/01$7.85–$16.15$12.056
$80.00Jul 17$29.40$32.80$31.10$20.04 06/17$7.60–$40.00$29.4010
$80.00Oct 16$34.10$37.30$35.70$36.58 06/25$14.50–$43.75$35.703
$145.00Jul 17$0.00$1.25$0.63--$0.40–$1.13--1
$145.00Aug 21$1.60$3.90$2.75$4.51 07/01$1.98–$4.30$2.754
$145.00Oct 16$3.70$7.00$5.35$3.34 06/17$1.75–$8.45$3.701
$145.00Jan 15$9.10$12.70$10.90$8.90 06/23$7.00–$14.70$9.102
$75.00Jul 17$34.30$37.70$36.00$9.18 05/18$10.40–$45.10$34.3016
$75.00Oct 16$38.20$41.50$39.85$23.00 06/12$16.50–$48.05$38.209
$75.00Jan 15$41.40$44.90$43.15$45.51 06/26$20.50–$51.35$43.151
$150.00Jul 17$0.00$2.25$1.13$0.38 07/02$0.48–$1.27$0.383
$150.00Oct 16$2.85$6.60$4.72$7.00 06/30$1.35–$7.55$4.72247
$150.00Jan 15$8.60$11.30$9.95$13.35 07/01$7.75–$13.35$9.957
$70.00Jul 17$39.20$42.80$41.00$34.27 06/23$13.80–$49.90$39.207
$70.00Aug 21$40.50$43.70$42.10$44.60 06/26$32.55–$50.90$42.10--
$70.00Oct 16$42.30$45.50$43.90$15.90 05/20$19.35–$52.50$42.3013
$70.00Jan 15$45.30$48.80$47.05--$23.10–$55.35$45.302
$65.00Jul 17$44.20$47.60$45.90$39.13 06/23$18.10–$55.15$44.2071
$65.00Oct 16$46.60$50.00$48.30$41.93 06/23$22.80–$57.00$46.602
$160.00Aug 21$0.05$2.65$1.35--$1.35–$1.95$0.051
$60.00Jul 17$49.20$52.70$50.95--$22.20–$60.00$49.201
$60.00Oct 16$51.10$54.50$52.80$22.30 05/21$26.00–$61.50$51.105
$55.00Jul 17$54.20$57.50$55.85--$26.75–$65.05$54.205
$55.00Oct 16$55.70$59.00$57.35$55.00 06/25$30.05–$66.05$55.702
$55.00Jan 15$57.70$61.00$59.35--$32.20–$68.15$57.701
$170.00Oct 16$0.70$4.60$2.65--$1.17–$3.95$0.702
$50.00Jul 17$59.20$62.70$60.95--$31.45–$70.10$59.20213
$50.00Oct 16$60.40$63.90$62.15$39.84 05/26$34.10–$70.45$60.40182
$50.00Jan 15$62.10$64.20$63.15$74.10 07/01$36.35–$72.45$63.1552
$175.00Aug 21$0.00$0.55$0.28--$0.28–$0.28—--429
$45.00Jul 17$64.20$67.60$65.90--$36.10–$75.10$64.201
$45.00Oct 16$65.10$68.90$67.00--$38.15–$74.95$65.102
$40.00Jul 17$69.10$72.60$70.85--$40.80–$80.00$69.102
$40.00Oct 16$69.90$73.80$71.85--$42.65–$79.95$69.901
$40.00Jan 15$71.10$74.50$72.80$53.25 05/29$43.85–$81.20$71.101
$30.00Jul 17$0.00$0.25$0.13--$0.13–$1.55--1
$30.00Oct 16$0.00$0.65$0.33--$0.25–$2.20--2
$22.50Jul 17$0.00$1.00$0.50$0.08 06/03$0.13–$1.65$0.0821
$22.50Oct 16$1.40$2.65$2.03--$0.48–$3.03$1.401
$20.00Jul 17$1.20$2.85$2.03$2.66 07/01$0.28–$2.90$2.03199
$20.00Oct 16$2.50$4.10$3.30--$1.05–$4.00$2.501
$17.50Jul 17$3.40$5.20$4.30--$0.75–$5.15$3.4057
$17.50Oct 16$4.20$6.00$5.10$2.56 06/01$1.90–$6.05$4.202
$15.00Jul 17$6.00$7.60$6.80--$2.48–$7.95$6.0010
$15.00Oct 16$6.20$8.30$7.25--$2.95–$8.05$6.204
$12.50Jul 17$8.40$10.10$9.25$5.40 06/09$4.60–$10.10$8.4014
$10.00Jul 17$11.00$12.70$11.85--$7.15–$12.70$11.0010
$7.50Jul 17$13.40$15.20$14.30--$9.35–$15.20$13.406
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$3.00$5.70$4.35$3.50 06/30$2.68–$29.65$3.504
$115.00Jul 17$6.10$8.80$7.45$5.00 07/02$3.75–$34.45$6.1081
$115.00Jan 15$19.90$23.20$21.55$18.30 07/01$18.50–$39.45$19.903
$105.00Jul 17$1.15$4.10$2.63$8.00 06/22$1.48–$24.90$2.6314
$120.00Aug 21$14.20$17.10$15.65$12.61 06/30$11.30–$23.35$14.20152
$120.00Jan 15$23.10$25.60$24.35$20.80 07/01$21.20–$43.80$23.105
$100.00Jul 17$0.90$1.50$1.20$1.76 06/26$1.00–$20.55$1.20178
$100.00Oct 16$8.00$10.40$9.20$8.00 07/02$7.80–$25.75$8.008
$125.00Jan 15$26.00$29.30$27.65$23.60 07/01$23.75–$47.80$26.002
$95.00Jul 17$0.35$1.20$0.77--$0.77–$16.65$0.3518
$95.00Aug 21$3.10$5.20$4.15$5.00 06/25$2.80–$8.60$4.1552
$95.00Oct 16$6.30$8.90$7.60--$6.10–$22.45$6.309
$130.00Jan 15$29.30$32.70$31.00$30.30 06/26$26.80–$52.40$30.301
$90.00Jul 17$0.05$1.00$0.53$2.20 06/23$0.38–$12.85$0.5399
$90.00Oct 16$4.20$7.20$5.70$16.68 06/11$5.05–$18.50$5.704
$90.00Jan 15$8.00$11.50$9.75$12.40 06/23$8.65–$21.80$9.751
$90.00Aug 21$1.85$4.10$2.97--$2.97–$2.97—$1.853
$135.00Jul 17$22.80$25.80$24.30$19.90 06/26$16.00–$54.65$22.802
$135.00Oct 16$28.70$31.90$30.30$29.96 06/25$24.90–$55.05$29.96--
$85.00Jul 17$0.00$0.50$0.25$0.27 07/02$0.25–$9.40$0.2542
$85.00Aug 21$1.00$3.20$2.10$1.85 07/01$1.53–$4.65$1.852
$85.00Oct 16$3.40$6.60$5.00$12.90 06/09$4.00–$15.35$5.003
$140.00Jul 17$28.20$30.40$29.30$24.40 06/26$20.60–$59.70$28.201
$80.00Jul 17$0.00$0.85$0.43$0.90 06/22$0.05–$6.60$0.43104
$80.00Oct 16$2.40$4.80$3.60$5.75 06/23$3.30–$12.95$3.602
$80.00Jan 15$5.10$8.00$6.55$20.10 05/19$6.00–$15.75$6.5570
$75.00Jul 17$0.00$2.20$1.10$0.73 06/18$0.33–$4.65$0.73108
$75.00Oct 16$2.45$3.80$3.13--$2.25–$10.40$2.451
$150.00Oct 16$40.70$44.20$42.45--$35.80–$69.45$40.701
$70.00Jul 17$0.00$2.00$1.00$0.73 06/17$0.48–$3.20$0.7386
$70.00Oct 16$0.85$3.50$2.17$3.69 06/17$1.22–$8.25$2.173
$65.00Jul 17$0.00$0.35$0.18$0.16 06/25$0.18–$1.83$0.1617
$65.00Oct 16$0.10$3.40$1.75$1.20 07/01$1.02–$6.15$1.2023
$65.00Jan 15$2.05$4.90$3.48--$2.63–$8.70$2.051
$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$0.15$1.00$0.57$1.50 06/22$0.50–$3.25$0.5797
$50.00Oct 16$0.20$0.75$0.48$1.10 06/15$0.48–$2.60$0.4838
$45.00Jul 17$0.00$0.20$0.10--$0.05–$0.35--5
$45.00Oct 16$0.05$2.30$1.17$1.00 06/12$0.25–$1.83$1.0031
$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$12.40$14.20$13.30$0.16 06/30$0.08–$13.30$12.40--
$30.00Oct 16$7.20$10.20$8.70--$7.55–$13.60$7.201
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$1.75$0.1323
$17.50Oct 16$0.20$0.90$0.55--$0.45–$2.75$0.2018
$15.00Jul 17$0.00$0.25$0.13--$0.13–$0.30--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–$1.08--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 86
Total Puts 45
Put/Call Ratio 0.52
Net Difference 41

Prior's Put/Call Breakdown

Total Calls 587
Total Puts 68
Put/Call Ratio 0.12
Net Difference 519

Prior 7-Day Put/Call Summary

Total Calls 1,371
Total Puts 235
Average Put/Call Ratio 0.20
Ratio Trend Rising

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