Tour v303
ALGT
ALLEGIANT TRAVEL CO
$108.26 -2.59%
$109.00 (+0.68%)🌙
as of 07/08 06:00 PM
(7/7 18:00) ◀
|
Wednesday, July 8, 2026 (6:00pm)
January 2026
|
▶ (7/9 18:00)
◀ 7/8 18:00 ▶

Option Volume

Detail
ℹ
Current (07/08) 289
Calls: 199 (69%)
Puts: 90 (31%)
Prior (07/07) 131
Calls: 86 (66%)
Puts: 45 (34%)
Current vs Prior +120.61%
Calls: +131.40% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 1,439
Calls: 1,243 (86%)
Puts: 196 (14%)
Prior 7-Day Average 205
Calls: 177 (86%)
Puts: 28 (14%)
Current vs Prior 7-Day Avg +40.58%
Calls: +12.07%
Puts: +221.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $290.3K
Calls: $269.5K (93%)
Puts: $20.8K (7%)
Prior (07/07) $107.9K
Calls: $98.4K (91%)
Puts: $9.5K (9%)
Current vs Prior +169.05%
Calls: +173.77%
Puts: +119.95%
Prior 7-Day Total $1.39M
Calls: $1.33M (96%)
Puts: $57.8K (4%)
Prior 7-Day Average $198.7K
Calls: $190.5K (96%)
Puts: $8.3K (4%)
Current vs Prior 7-Day Avg +46.06%
Calls: +41.47%
Puts: +151.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.45
Prior (07/07) 0.52
Current vs Prior -13.57%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +105.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 7,015
Calls: 3,968 (57%)
Puts: 3,047 (43%)
Prior (07/07) 6,958
Calls: 3,951 (57%)
Puts: 3,007 (43%)
Current vs Prior +0.82%
Prior 7-Day Total 46,158
Calls: 25,095 (54%)
Puts: 21,063 (46%)
Prior 7-Day Average 6,594
Calls: 3,585 (54%)
Puts: 3,009 (46%)
Current vs Prior 7-Day Avg +6.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.41% | 21.85%11.41% | 21.85%
Prior 11.65% | 22.27%11.65% | 22.27%
Current vs Prior -2.10% | -1.90%-2.10% | -1.90%
Prior 7-Day Avg 12.69% | 22.44%12.69% | 22.44%
Current vs 7-Day Avg -10.07% | -2.64%-10.08% | -2.65%
Prior 7-Day Eod 11.65% | 22.27%-- | --
Current vs 7-Day Eod -2.10% | -1.90%-- | --
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 18.46% | 10.73%
Calls: 16.52% | 10.79%
Puts: 20.40% | 10.65%
Current vs 7-Day Avg -15.24% | -16.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($269.5K) vs puts ($20.8K). Massive premium surge with dollar volume up 169% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (199 calls vs 90 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 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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2121.6023.80$22.709.7%--0.79116
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. 9 found (avg delta 0.72, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1717.5020.40$18.9515.3%--0.8869
$95.00Jul 1713.0016.50$14.7523.7%10.8520
$90.00Aug 2121.6023.80$22.709.7%--0.79116
$100.00Jul 178.8012.00$10.4030.8%--0.78147
$100.00Aug 2114.5016.60$15.5513.5%10.674
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.4010.00$8.7029.9%10.7081
$120.00Aug 2116.1018.70$17.4014.9%--0.62152
$110.00Jul 174.307.00$5.6547.8%10.544

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 98, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 175.408.00$6.7038.8%30.6350
$115.00Aug 216.809.30$8.0531.1%20.4513
$95.00Jul 1713.0016.50$14.7523.7%10.8520
$110.00Jul 172.954.90$3.9349.6%10.4633
$115.00Jul 171.103.00$2.0592.7%10.30670
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.052.10$1.5866.5%760.22204
$105.00Jul 171.754.80$3.2893.0%40.3716
$105.00Aug 218.0010.30$9.1525.1%20.40--
$90.00Jul 170.301.70$1.00140.0%10.1199
$110.00Jul 174.307.00$5.6547.8%10.544

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 19.0%, max 30.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21103.0%79.0%30.4%--185
$125.00Jul 17Aug 2179.6%69.5%14.5%154
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2182.6%73.7%12.0%171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$1.10$3.90$1.103.55$116.10
$120.00$125.00Aug 21$1.30$3.70$1.302.85$121.30
$110.00$115.00Jul 17$1.88$3.12$1.881.66$111.88
$115.00$120.00Aug 21$2.00$3.00$2.001.50$117.00
$100.00$115.00Aug 21$7.50$7.50$7.501.00$107.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.50$4.50$0.509.00$99.50
$105.00$100.00Jul 17$1.70$3.30$1.701.94$103.30
$105.00$95.00Aug 21$4.15$5.85$4.151.41$100.85
$110.00$105.00Aug 21$2.10$2.90$2.101.38$107.90
$110.00$105.00Jul 17$2.37$2.63$2.371.11$107.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.69, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Jul 17$4.35$4.35$0.656.69$99.35
$90.00$95.00Jul 17$4.20$4.20$0.805.25$94.20
$100.00$105.00Jul 17$3.70$3.70$1.302.85$103.70
$90.00$100.00Aug 21$7.15$7.15$2.852.51$97.15
$105.00$110.00Jul 17$2.77$2.77$2.231.24$107.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 21$6.15$6.15$3.851.60$113.85
$115.00$110.00Jul 17$3.05$3.05$1.951.56$111.95
$110.00$105.00Jul 17$2.37$2.37$2.630.90$107.63
$110.00$105.00Aug 21$2.10$2.10$2.900.72$107.90
$105.00$95.00Aug 21$4.15$4.15$5.850.71$100.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.91, cheapest $3.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$3.75103.0%79.0%
$125.00Jul 17Aug 21$3.8779.6%69.5%
$120.00Jul 17Aug 21$5.1065.6%69.3%
$100.00Jul 17Aug 21$5.1570.0%74.9%
$115.00Jul 17Aug 21$6.0067.5%71.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.9282.6%73.7%
$110.00Jul 17Aug 21$5.6070.3%72.2%
$105.00Jul 17Aug 21$5.8770.6%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.85% of stock, avg 13.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$3.93$5.65$9.58$100.42$119.588.85%
$105.00Jul 17$6.70$3.28$9.98$95.02$114.989.22%
$115.00Jul 17$2.05$8.70$10.75$104.25$125.759.93%
$100.00Jul 17$10.40$1.58$11.98$88.02$111.9811.07%
$95.00Jul 17$14.75$1.08$15.83$79.17$110.8314.62%
$90.00Jul 17$18.95$1.00$19.95$70.05$109.9518.43%
$120.00Aug 21$6.05$17.40$23.45$96.55$143.4521.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.74% of stock, avg 7.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$90.00Jul 17$0.88$1.00$1.88$88.12$126.88
$120.00$90.00Jul 17$0.95$1.00$1.95$88.05$121.95
$125.00$95.00Jul 17$0.88$1.08$1.96$93.04$126.96
$120.00$95.00Jul 17$0.95$1.08$2.03$92.97$122.03
$125.00$100.00Jul 17$0.88$1.58$2.46$97.54$127.46
$120.00$100.00Jul 17$0.95$1.58$2.53$97.47$122.53
$115.00$90.00Jul 17$2.05$1.00$3.05$86.95$118.05
$115.00$95.00Jul 17$2.05$1.08$3.13$91.87$118.13
$115.00$100.00Jul 17$2.05$1.58$3.63$96.37$118.63
$125.00$105.00Jul 17$0.88$3.28$4.16$100.84$129.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 4.56, avg credit $3.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.10$0.904.56$105.90$119.10
100/105110/115Jul 17$3.58$1.422.52$101.42$113.58
105/110115/120Jul 17$3.47$1.532.27$106.53$118.47
105/110120/125Aug 21$3.40$1.602.12$106.60$123.40
95/100105/110Jul 17$3.27$1.731.89$96.73$108.27
95/105115/120Aug 21$6.15$3.851.60$98.85$121.15
100/105115/120Jul 17$2.80$2.201.27$102.20$117.80
95/105120/125Aug 21$5.45$4.551.20$99.55$125.45
95/100110/115Jul 17$2.38$2.620.91$97.62$112.38
95/100115/120Jul 17$1.60$3.400.47$98.40$116.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 10.90, cheapest $0.42)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.65$4.356.69
$115.00$120.00$125.00Aug 21$0.70$4.306.14
$110.00$115.00$120.00Jul 17$0.78$4.225.41
$105.00$110.00$115.00Jul 17$0.89$4.114.62
$100.00$105.00$110.00Jul 17$0.93$4.074.38
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.42$4.5810.90
$100.00$105.00$110.00Jul 17$0.67$4.336.46
$105.00$110.00$115.00Jul 17$0.68$4.326.35
$95.00$100.00$105.00Jul 17$1.20$3.803.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.55, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$115.001:2Aug 21-$0.55$14.45
$110.00$115.001:2Jul 17-$0.17$4.83
$120.00$125.001:2Jul 17-$0.81$4.19
$105.00$110.001:2Jul 17-$1.16$3.84
$100.00$105.001:2Jul 17-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$95.001:2Aug 21-$0.85$9.15
$120.00$110.001:2Aug 21-$5.10$4.90
$100.00$95.001:2Jul 17-$0.58$4.42
$110.00$105.001:2Jul 17-$0.91$4.09
$95.00$90.001:2Jul 17-$0.92$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.28%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$6.800.456.2%6.28%12.51%213
$120.00Aug 21$5.100.3810.8%4.71%15.56%14
$125.00Aug 21$3.600.3215.5%3.33%18.79%122
$110.00Jul 17$2.950.461.6%2.72%4.33%133
$115.00Jul 17$1.100.306.2%1.02%7.24%1670
$120.00Jul 17$0.100.1710.8%0.09%10.94%--34

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. 146 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 $59.80/$62.30) — try a limit near $61.05. Also watch the $40.00 01-15 call last traded $53.25 on 05/29 (now $68.70/$72.30) — try a limit near $68.70; the $50.00 10-16 call last traded $39.84 on 05/26 (now $58.20/$61.70) — try a limit near $58.20. Most tradeable put: the $135.00 07-17 put last traded $19.90 on 06/26 (now $25.20/$27.70) — try a limit near $25.20.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$2.95$4.90$3.93$11.45 06/30$0.98–$12.75$3.9333
$110.00Aug 21$9.00$11.10$10.05$13.86 06/25$7.60–$17.70$10.051
$110.00Oct 16$13.70$16.60$15.15$13.05 06/22$5.25–$22.45$13.7041
$105.00Jul 17$5.40$8.00$6.70$12.28 06/26$1.08–$16.85$6.7050
$105.00Aug 21$10.80$14.00$12.40$17.10 06/29$9.55–$21.15$12.406
$105.00Oct 16$15.70$18.90$17.30$14.60 06/22$6.15–$25.35$15.70206
$105.00Jan 15$21.60$24.00$22.80--$22.80–$22.80—$21.602
$115.00Jul 17$1.10$3.00$2.05$8.55 07/02$0.80–$9.10$2.05670
$115.00Aug 21$6.80$9.30$8.05$15.20 06/30$5.85–$15.10$8.0513
$115.00Oct 16$11.30$13.90$12.60$18.60 07/02$4.25–$19.45$12.60200
$115.00Jan 15$16.70$20.80$18.75$14.90 06/18$8.15–$25.95$16.70103
$100.00Jul 17$8.80$12.00$10.40$21.50 07/01$1.70–$21.05$10.40147
$100.00Oct 16$18.50$21.50$20.00$23.52 06/26$7.35–$28.60$20.0025
$100.00Aug 21$14.50$16.60$15.55--$15.55–$15.55—$14.504
$120.00Jul 17$0.10$1.80$0.95$6.05 07/02$0.65–$6.25$0.9534
$120.00Aug 21$5.10$7.00$6.05$11.90 06/30$4.65–$12.40$6.054
$120.00Oct 16$9.50$11.70$10.60$18.00 07/02$3.72–$17.50$10.60174
$120.00Jan 15$14.80$18.90$16.85$25.29 07/02$7.00–$23.80$16.858
$95.00Jul 17$13.00$16.50$14.75$13.00 06/23$2.48–$25.60$13.0020
$95.00Oct 16$21.50$24.20$22.85$12.30 05/26$8.70–$32.10$21.508
$125.00Jul 17$0.05$1.70$0.88$4.60 07/01$0.25–$4.25$0.8832
$125.00Aug 21$3.60$5.90$4.75$11.44 07/02$3.70–$10.10$4.7522
$125.00Oct 16$7.80$9.90$8.85$15.73 07/01$2.85–$15.35$8.853
$125.00Jan 15$13.20$16.70$14.95$20.00 07/02$6.20–$21.70$14.953
$90.00Jul 17$17.50$20.40$18.95$13.70 06/15$3.65–$30.25$17.5069
$90.00Aug 21$21.60$23.80$22.70$30.90 07/02$17.40–$32.90$22.70116
$90.00Oct 16$24.60$28.40$26.50$32.50 06/26$10.35–$35.80$26.506
$90.00Jan 15$29.70$32.90$31.30$41.63 07/01$14.60–$40.85$31.305
$130.00Jul 17$0.10$1.95$1.02$2.07 06/26$0.28–$2.90$1.0229
$130.00Aug 21$2.45$4.70$3.58$7.80 07/01$2.88–$8.25$3.5829
$130.00Oct 16$6.40$8.70$7.55$11.43 07/02$2.45–$13.50$7.555
$130.00Jan 15$11.50$15.30$13.40$6.30 06/09$5.75–$19.45$11.501
$85.00Jul 17$22.60$25.20$23.90$8.70 06/09$5.35–$35.25$22.6069
$85.00Oct 16$28.30$32.00$30.15$36.10 06/26$12.05–$39.65$30.156
$85.00Jan 15$32.30$35.60$33.95$29.85 06/22$16.55–$44.10$32.3014
$135.00Jul 17$0.00$1.75$0.88$2.10 07/01$0.30–$2.00$0.8819
$135.00Oct 16$4.50$8.40$6.45$3.12 06/09$2.22–$11.20$4.502
$135.00Jan 15$10.00$13.80$11.90$17.30 07/01$4.85–$17.75$11.9013
$80.00Jul 17$27.40$30.60$29.00$20.04 06/17$7.60–$40.00$27.4010
$80.00Oct 16$31.80$35.70$33.75$36.58 06/25$14.50–$43.75$33.753
$140.00Jul 17$0.00$1.75$0.88$1.40 07/02$0.48–$1.45$0.8822
$140.00Oct 16$4.00$7.30$5.65$8.30 06/25$1.75–$9.75$5.65108
$140.00Jan 15$9.30$12.50$10.90$16.63 07/01$7.85–$16.15$10.906
$75.00Jul 17$32.00$35.50$33.75$9.18 05/18$10.40–$45.10$32.0016
$75.00Oct 16$36.00$39.50$37.75$23.00 06/12$16.50–$48.05$36.009
$75.00Jan 15$39.30$43.10$41.20$45.51 06/26$20.50–$51.35$41.201
$145.00Jul 17$0.00$1.25$0.63--$0.40–$1.13--1
$145.00Aug 21$0.20$3.10$1.65$4.51 07/01$1.65–$4.30$1.654
$145.00Oct 16$2.50$6.30$4.40$3.34 06/17$1.75–$8.45$3.341
$145.00Jan 15$7.70$11.70$9.70$8.90 06/23$7.00–$14.70$8.902
$70.00Jul 17$36.90$40.50$38.70$34.27 06/23$13.80–$49.90$36.907
$70.00Aug 21$38.00$41.60$39.80$44.60 06/26$32.55–$50.90$39.80--
$70.00Oct 16$40.10$43.80$41.95$15.90 05/20$19.35–$52.50$40.1013
$70.00Jan 15$43.10$45.80$44.45--$23.10–$55.35$43.102
$150.00Jul 17$0.00$2.10$1.05$0.38 07/02$0.48–$1.27$0.383
$150.00Oct 16$1.85$5.40$3.63$7.00 06/30$1.35–$7.55$3.63247
$150.00Jan 15$7.30$10.80$9.05$13.35 07/01$7.75–$13.35$9.057
$150.00Aug 21$0.50$2.50$1.50--$1.50–$1.50—$0.502
$65.00Jul 17$41.90$45.10$43.50$39.13 06/23$18.10–$55.15$41.9071
$65.00Oct 16$44.40$48.00$46.20$41.93 06/23$22.80–$57.00$44.402
$60.00Jul 17$47.40$50.00$48.70--$22.20–$60.00$47.401
$60.00Oct 16$48.80$52.50$50.65$22.30 05/21$26.00–$61.50$48.805
$160.00Aug 21$0.05$2.45$1.25--$1.25–$1.95$0.051
$55.00Jul 17$51.80$55.00$53.40--$26.75–$65.05$51.805
$55.00Oct 16$53.70$57.00$55.35$55.00 06/25$30.05–$66.05$55.002
$55.00Jan 15$55.40$58.10$56.75--$32.20–$68.15$55.401
$50.00Jul 17$56.90$60.40$58.65--$31.45–$70.10$56.90213
$50.00Oct 16$58.20$61.70$59.95$39.84 05/26$34.10–$70.45$58.20182
$50.00Jan 15$59.80$62.30$61.05$74.10 07/01$36.35–$72.45$61.0553
$170.00Oct 16$0.30$3.60$1.95--$1.17–$3.95$0.302
$45.00Jul 17$62.40$64.90$63.65--$36.10–$75.10$62.401
$45.00Oct 16$62.50$66.40$64.45--$38.15–$74.95$62.502
$175.00Aug 21$0.00$0.55$0.28--$0.28–$0.28--438
$40.00Jul 17$66.90$70.40$68.65--$40.80–$80.00$66.902
$40.00Oct 16$67.30$71.20$69.25--$42.65–$79.95$67.301
$40.00Jan 15$68.70$72.30$70.50$53.25 05/29$43.85–$81.20$68.701
$30.00Jul 17$0.00$0.25$0.13--$0.13–$1.55--1
$30.00Oct 16$0.00$0.50$0.25--$0.25–$2.20--2
$22.50Jul 17$0.00$0.55$0.28$0.08 06/03$0.13–$1.65$0.0821
$22.50Oct 16$0.95$1.85$1.40--$0.48–$3.03$0.951
$20.00Jul 17$0.05$1.60$0.83$2.66 07/01$0.28–$2.90$0.83199
$20.00Oct 16$1.90$3.10$2.50--$1.05–$4.00$1.901
$17.50Jul 17$2.60$3.80$3.20--$0.90–$5.15$2.6057
$17.50Oct 16$3.40$4.80$4.10$2.56 06/01$1.90–$6.05$3.402
$15.00Jul 17$5.00$6.30$5.65--$2.48–$7.95$5.0010
$15.00Oct 16$4.20$6.70$5.45--$3.20–$8.05$4.204
$12.50Jul 17$7.50$8.80$8.15$5.40 06/09$4.60–$10.10$7.5014
$10.00Jul 17$9.90$11.50$10.70--$7.15–$12.70$9.9010
$7.50Jul 17$12.40$14.00$13.20--$9.65–$15.20$12.406
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$4.30$7.00$5.65$3.50 06/30$2.68–$29.65$4.304
$110.00Aug 21$9.70$12.80$11.25--$11.25–$11.25—$9.701
$105.00Jul 17$1.75$4.80$3.28$8.00 06/22$1.48–$24.90$3.2816
$115.00Jul 17$7.40$10.00$8.70$5.00 07/02$3.75–$34.45$7.4081
$115.00Jan 15$21.00$24.70$22.85$18.30 07/01$18.50–$39.45$21.003
$100.00Jul 17$1.05$2.10$1.58$1.76 06/26$1.00–$20.55$1.58204
$100.00Oct 16$9.40$12.20$10.80$8.00 07/02$7.80–$25.75$9.408
$120.00Aug 21$16.10$18.70$17.40$12.61 06/30$11.30–$23.35$16.10152
$120.00Jan 15$24.00$27.60$25.80$20.80 07/01$21.20–$43.80$24.005
$95.00Jul 17$0.10$2.05$1.08--$0.77–$16.65$0.1019
$95.00Aug 21$3.50$6.50$5.00$5.00 06/25$2.80–$8.60$5.0052
$95.00Oct 16$7.50$10.20$8.85--$6.10–$22.45$7.509
$125.00Jan 15$27.50$30.90$29.20$23.60 07/01$23.75–$47.80$27.502
$90.00Jul 17$0.30$1.70$1.00$2.20 06/23$0.38–$12.85$1.0099
$90.00Oct 16$4.90$8.70$6.80$16.68 06/11$5.05–$18.50$6.804
$90.00Jan 15$8.70$12.20$10.45$12.40 06/23$8.65–$21.80$10.451
$90.00Aug 21$3.10$4.90$4.00--$2.97–$4.00$3.103
$130.00Jan 15$30.50$34.10$32.30$30.30 06/26$26.80–$52.40$30.501
$85.00Jul 17$0.05$1.95$1.00$0.27 07/02$0.25–$9.40$0.2742
$85.00Aug 21$1.50$4.20$2.85$1.85 07/01$1.53–$4.65$1.852
$85.00Oct 16$3.80$7.20$5.50$12.90 06/09$4.00–$15.35$5.503
$135.00Jul 17$25.20$27.70$26.45$19.90 06/26$16.00–$54.65$25.202
$135.00Oct 16$30.00$33.20$31.60$29.96 06/25$24.90–$55.05$30.00--
$80.00Jul 17$0.00$2.30$1.15$0.90 06/22$0.05–$6.60$0.90104
$80.00Oct 16$2.75$5.80$4.28$5.75 06/23$3.30–$12.95$4.282
$80.00Jan 15$5.60$8.80$7.20$20.10 05/19$6.00–$15.75$7.2070
$80.00Aug 21$1.10$3.30$2.20--$2.20–$2.20—$1.104
$140.00Jul 17$29.70$33.30$31.50$24.40 06/26$20.60–$59.70$29.701
$75.00Jul 17$0.00$2.25$1.13$0.73 06/18$0.33–$4.65$0.73108
$75.00Oct 16$1.90$4.60$3.25--$2.25–$10.40$1.901
$75.00Aug 21$0.60$2.75$1.68--$1.68–$1.68—$0.606
$70.00Jul 17$0.00$2.00$1.00$0.73 06/17$0.48–$3.20$0.7386
$70.00Oct 16$1.20$3.80$2.50$3.69 06/17$1.22–$8.25$2.503
$150.00Oct 16$42.30$45.80$44.05--$35.80–$69.45$42.301
$65.00Jul 17$0.00$2.10$1.05$0.16 06/25$0.18–$1.83$0.1617
$65.00Oct 16$0.25$3.50$1.88$1.20 07/01$1.02–$6.15$1.2023
$65.00Jan 15$2.50$5.20$3.85--$2.63–$8.70$2.501
$60.00Jul 17$0.00$1.65$0.83$1.00 06/03$0.15–$1.10$0.8350
$60.00Oct 16$0.05$3.20$1.63$3.00 06/12$1.40–$4.75$1.6313
$55.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.05$0.0325
$55.00Oct 16$0.10$1.00$0.55$1.50 06/22$0.50–$3.25$0.5597
$50.00Oct 16$0.00$0.75$0.38$1.10 06/15$0.38–$2.42$0.3838
$45.00Jul 17$0.00$0.20$0.10--$0.05–$0.30--5
$45.00Oct 16$0.00$2.40$1.20$1.00 06/12$0.25–$1.83$1.0031
$40.00Jul 17$0.00$1.65$0.83$0.68 05/19$0.48–$1.08$0.681.5K
$40.00Oct 16$0.00$2.30$1.15$0.30 06/29$0.60–$1.58$0.302
$35.00Jul 17$13.50$15.20$14.35$0.16 06/30$0.08–$14.35$13.50--
$30.00Oct 16$8.70$10.10$9.40--$7.55–$13.60$8.701
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$1.75$0.1323
$17.50Oct 16$0.40$1.10$0.75--$0.45–$2.40$0.4018
$15.00Jul 17$0.00$0.25$0.13--$0.13–$0.30--62
$15.00Oct 16$0.30$0.50$0.40--$0.25–$2.40$0.304
$12.50Jul 17$0.00$0.25$0.13--$0.13–$1.55--3
$12.50Oct 16$0.00$0.50$0.25--$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 199
Total Puts 90
Put/Call Ratio 0.45
Net Difference 109

Prior's Put/Call Breakdown

Total Calls 86
Total Puts 45
Put/Call Ratio 0.52
Net Difference 41

Prior 7-Day Put/Call Summary

Total Calls 1,243
Total Puts 196
Average Put/Call Ratio 0.22
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