Tour v308
ALGT
ALLEGIANT TRAVEL CO
$114.65 +5.90%
(7/8 18:00) ◀
|
Thursday, July 9, 2026 (6:00pm)
January 2026
|
▶ (7/10 18:00)
◀ 7/9 18:00 ▶

Option Volume

Detail
ℹ
Current (07/09) 126
Calls: 123 (98%)
Puts: 3 (2%)
Prior (07/08) 289
Calls: 199 (69%)
Puts: 90 (31%)
Current vs Prior -56.40%
Calls: -38.19% (Calls)
Puts: -96.67% (Puts)
Prior 7-Day Total 1,638
Calls: 1,382 (84%)
Puts: 256 (16%)
Prior 7-Day Average 234
Calls: 197 (84%)
Puts: 36 (16%)
Current vs Prior 7-Day Avg -46.15%
Calls: -37.70%
Puts: -91.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $204.2K
Calls: $203.8K (100%)
Puts: $409 (0%)
Prior (07/08) $290.3K
Calls: $269.5K (93%)
Puts: $20.8K (7%)
Current vs Prior -29.65%
Calls: -24.37%
Puts: -98.03%
Prior 7-Day Total $1.56M
Calls: $1.50M (96%)
Puts: $64.3K (4%)
Prior 7-Day Average $223.3K
Calls: $214.1K (96%)
Puts: $9.2K (4%)
Current vs Prior 7-Day Avg -8.52%
Calls: -4.79%
Puts: -95.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.02
Prior (07/08) 0.45
Current vs Prior -94.61%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -88.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 6,938
Calls: 3,811 (55%)
Puts: 3,127 (45%)
Prior (07/08) 7,015
Calls: 3,968 (57%)
Puts: 3,047 (43%)
Current vs Prior -1.10%
Prior 7-Day Total 46,567
Calls: 25,431 (55%)
Puts: 21,136 (45%)
Prior 7-Day Average 6,652
Calls: 3,633 (55%)
Puts: 3,019 (45%)
Current vs Prior 7-Day Avg +4.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.60% | 21.72%10.60% | 21.72%
Prior 11.41% | 21.85%11.41% | 21.85%
Current vs Prior -7.10% | -0.58%-7.10% | -0.58%
Prior 7-Day Avg 12.32% | 22.24%12.32% | 22.24%
Current vs 7-Day Avg -13.95% | -2.33%-13.95% | -2.33%
Prior 7-Day Eod 11.41% | 21.85%-- | --
Current vs 7-Day Eod -7.10% | -0.58%-- | --
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 15.65% | 8.93%
Calls: 12.70% | 8.89%
Puts: 18.60% | 8.96%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($203.8K) vs puts ($409). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (123 calls vs 3 puts). P/C ratio dropping 95% - 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 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 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2125.9028.60$27.259.9%10.83116
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. 10 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1727.8031.10$29.4511.2%--1.0069
$95.00Jul 1718.1021.00$19.5514.8%--0.9619
$100.00Jul 1713.5016.20$14.8518.2%10.94147
$90.00Jul 1722.9025.80$24.3511.9%--0.9369
$90.00Aug 2125.9028.60$27.259.9%10.83116
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2113.0015.40$14.2016.9%--0.54152
$115.00Jul 174.106.40$5.2543.8%--0.5381

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 12, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 214.005.90$4.9538.4%40.3229
$140.00Jul 170.000.65$0.33197.0%20.0622
$115.00Aug 219.4012.10$10.7525.1%20.5315
$100.00Jul 1713.5016.20$14.8518.2%10.94147
$115.00Jul 172.854.90$3.8852.8%10.47669
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.251.00$0.63119.0%10.0819

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 25.6%, max 54.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21127.2%82.5%54.2%1185
$130.00Jul 17Aug 2184.2%67.7%24.3%458
$125.00Jul 17Aug 2172.4%67.6%7.1%--53
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2192.2%79.1%16.6%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 40.67, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.22$4.78$0.2221.73$125.22
$120.00$125.00Jul 17$0.61$4.39$0.617.20$120.61
$135.00$140.00Jul 17$0.92$4.08$0.924.43$135.92
$125.00$130.00Aug 21$1.35$3.65$1.352.70$126.35
$115.00$120.00Jul 17$2.00$3.00$2.001.50$117.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.12$4.88$0.1240.67$99.88
$90.00$85.00Jul 17$0.90$4.10$0.904.56$89.10
$105.00$100.00Jul 17$1.38$3.62$1.382.62$103.62
$115.00$105.00Jul 17$3.12$6.88$3.122.21$111.88
$120.00$95.00Aug 21$9.95$15.05$9.951.51$110.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 24.00, avg 3.26)

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$4.70$4.70$0.3015.67$99.70
$100.00$105.00Jul 17$4.20$4.20$0.805.25$104.20
$105.00$110.00Jul 17$3.75$3.75$1.253.00$108.75
$90.00$115.00Aug 21$16.50$16.50$8.501.94$106.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$95.00Aug 21$9.95$9.95$15.050.66$110.05
$115.00$105.00Jul 17$3.12$3.12$6.880.45$111.88
$105.00$100.00Jul 17$1.38$1.38$3.620.38$103.62
$90.00$85.00Jul 17$0.90$0.90$4.100.22$89.10
$100.00$95.00Jul 17$0.12$0.12$4.880.02$99.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.46, cheapest $2.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$2.90127.2%82.5%
$130.00Jul 17Aug 21$3.9084.2%67.7%
$125.00Jul 17Aug 21$5.0372.4%67.6%
$115.00Jul 17Aug 21$6.8767.5%72.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.6292.2%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.96% of stock, avg 16.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$3.88$5.25$9.13$105.87$124.137.96%
$105.00Jul 17$10.65$2.13$12.78$92.22$117.7811.15%
$100.00Jul 17$14.85$0.75$15.60$84.40$115.6013.61%
$95.00Jul 17$19.55$0.63$20.18$74.82$115.1817.60%
$90.00Jul 17$24.35$0.98$25.33$64.67$115.3322.09%
$85.00Jul 17$29.45$0.08$29.53$55.47$114.5325.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.47% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$95.00Jul 17$1.05$0.63$1.68$93.32$131.68
$130.00$100.00Jul 17$1.05$0.75$1.80$98.20$131.80
$135.00$95.00Jul 17$1.25$0.63$1.88$93.12$136.88
$125.00$95.00Jul 17$1.27$0.63$1.90$93.10$126.90
$135.00$100.00Jul 17$1.25$0.75$2.00$98.00$137.00
$125.00$100.00Jul 17$1.27$0.75$2.02$97.98$127.02
$130.00$90.00Jul 17$1.05$0.98$2.03$87.97$132.03
$135.00$90.00Jul 17$1.25$0.98$2.23$87.77$137.23
$125.00$90.00Jul 17$1.27$0.98$2.25$87.75$127.25
$120.00$95.00Jul 17$1.88$0.63$2.51$92.49$122.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 13.29, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/90105/110Jul 17$4.65$0.3513.29$85.35$109.65
100/105110/115Jul 17$4.40$0.607.33$100.60$114.40
85/90110/115Jul 17$3.92$1.083.63$86.08$113.92
95/100105/110Jul 17$3.87$1.133.42$96.13$108.87
100/105115/120Jul 17$3.38$1.622.09$101.62$118.38
95/100110/115Jul 17$3.14$1.861.69$96.86$113.14
85/90115/120Jul 17$2.90$2.101.38$87.10$117.90
100/105135/140Jul 17$2.30$2.700.85$102.70$137.30
95/120125/130Aug 21$11.30$13.700.82$108.70$136.30
95/100115/120Jul 17$2.12$2.880.74$97.88$117.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.10$4.9049.00
$85.00$90.00$95.00Jul 17$0.30$4.7015.67
$120.00$125.00$130.00Jul 17$0.39$4.6111.82
$125.00$130.00$135.00Jul 17$0.42$4.5810.90
$100.00$105.00$110.00Jul 17$0.45$4.5510.11
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.47$4.539.64
$95.00$100.00$105.00Jul 17$1.26$3.742.97

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 $-1.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$1.85$8.15
$120.00$125.001:2Jul 17-$0.66$4.34
$125.00$130.001:2Jul 17-$0.83$4.17
$110.00$115.001:2Jul 17-$0.86$4.14
$130.00$135.001:2Jul 17-$1.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 17-$0.51$4.49
$95.00$90.001:2Jul 17-$1.33$3.67
$120.00$95.001:2Aug 21$5.70$19.30
$115.00$105.001:2Jul 17$0.99$9.01
$105.00$100.001:2Jul 17$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.20%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$9.400.530.3%8.20%8.50%215
$125.00Aug 21$5.100.389.0%4.45%13.48%--21
$130.00Aug 21$4.000.3213.4%3.49%16.88%429
$115.00Jul 17$2.850.470.3%2.49%2.79%1669
$120.00Jul 17$0.550.294.7%0.48%5.15%--34
$135.00Jul 17$0.200.1517.8%0.17%17.92%--19
$130.00Jul 17$0.100.1513.4%0.09%13.48%--29

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. 150 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 $65.80/$67.70) — try a limit near $66.75. Also watch the $40.00 01-15 call last traded $53.25 on 05/29 (now $74.50/$77.70) — try a limit near $74.50; the $50.00 10-16 call last traded $39.84 on 05/26 (now $63.60/$67.50) — try a limit near $63.60. Most tradeable put: the $130.00 01-15 put last traded $30.30 on 06/26 (now $28.10/$30.70) — try a limit near $29.40.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$2.85$4.90$3.88$8.55 07/02$0.80–$9.10$3.88669
$115.00Aug 21$9.40$12.10$10.75$15.20 06/30$5.85–$15.10$10.7515
$115.00Oct 16$14.30$16.90$15.60$18.60 07/02$4.25–$19.45$15.6037
$115.00Jan 15$20.30$23.60$21.95$14.90 06/18$8.15–$25.95$20.30103
$110.00Jul 17$5.60$8.20$6.90$11.45 06/30$0.98–$12.75$6.9033
$110.00Aug 21$11.80$15.00$13.40$13.86 06/25$7.60–$17.70$13.401
$110.00Oct 16$16.60$20.20$18.40$13.05 06/22$5.25–$22.45$16.6041
$120.00Jul 17$0.55$3.20$1.88$6.05 07/02$0.68–$6.25$1.8834
$120.00Aug 21$7.20$9.80$8.50$11.90 06/30$4.65–$12.40$8.504
$120.00Oct 16$12.20$14.90$13.55$18.00 07/02$3.72–$17.50$13.55174
$120.00Jan 15$18.20$21.50$19.85$25.29 07/02$7.00–$23.80$19.858
$105.00Jul 17$9.20$12.10$10.65$12.28 06/26$1.08–$16.85$10.6551
$105.00Aug 21$14.80$18.00$16.40$17.10 06/29$9.55–$21.15$16.406
$105.00Oct 16$19.40$23.00$21.20$14.60 06/22$6.15–$25.35$19.40206
$105.00Jan 15$25.20$28.10$26.65--$22.80–$26.65$25.202
$125.00Jul 17$0.05$2.50$1.27$4.60 07/01$0.25–$4.25$1.2732
$125.00Aug 21$5.10$7.50$6.30$11.44 07/02$3.70–$10.10$6.3021
$125.00Oct 16$11.20$12.80$12.00$15.73 07/01$2.85–$15.35$12.003
$125.00Jan 15$16.40$19.10$17.75$20.00 07/02$6.20–$21.70$17.753
$100.00Jul 17$13.50$16.20$14.85$21.50 07/01$1.70–$21.05$14.85147
$100.00Oct 16$22.50$26.40$24.45$23.52 06/26$7.35–$28.60$23.5225
$100.00Aug 21$18.40$20.90$19.65--$15.55–$19.65$18.405
$130.00Jul 17$0.10$2.00$1.05$2.07 06/26$0.38–$2.90$1.0529
$130.00Aug 21$4.00$5.90$4.95$7.80 07/01$2.88–$8.25$4.9529
$130.00Oct 16$8.30$10.80$9.55$11.43 07/02$2.45–$13.50$9.555
$130.00Jan 15$15.00$17.00$16.00$6.30 06/09$5.75–$19.45$15.001
$95.00Jul 17$18.10$21.00$19.55$13.00 06/23$2.48–$25.60$18.1019
$95.00Oct 16$25.80$29.40$27.60$12.30 05/26$8.70–$32.10$25.808
$135.00Jul 17$0.20$2.30$1.25$2.10 07/01$0.30–$2.00$1.2519
$135.00Oct 16$6.10$10.20$8.15$3.12 06/09$2.22–$11.20$6.102
$135.00Jan 15$13.10$15.60$14.35$17.30 07/01$4.85–$17.75$14.3513
$90.00Jul 17$22.90$25.80$24.35$13.70 06/15$3.65–$30.25$22.9069
$90.00Aug 21$25.90$28.60$27.25$30.90 07/02$17.40–$32.90$27.25116
$90.00Oct 16$29.40$33.20$31.30$32.50 06/26$10.35–$35.80$31.306
$90.00Jan 15$33.80$37.20$35.50$41.63 07/01$14.60–$40.85$35.505
$140.00Jul 17$0.00$0.65$0.33$1.40 07/02$0.33–$1.45$0.3322
$140.00Oct 16$4.80$8.80$6.80$8.30 06/25$1.75–$9.75$6.80108
$140.00Jan 15$11.10$14.80$12.95$16.63 07/01$7.85–$16.15$12.956
$85.00Jul 17$27.80$31.10$29.45$8.70 06/09$5.35–$35.25$27.8069
$85.00Oct 16$33.00$36.70$34.85$36.10 06/26$12.05–$39.65$34.856
$85.00Jan 15$37.10$40.40$38.75$29.85 06/22$16.55–$44.10$37.1014
$145.00Jul 17$0.00$1.25$0.63--$0.40–$1.13--1
$145.00Aug 21$0.80$3.90$2.35$4.51 07/01$1.65–$4.30$2.354
$145.00Oct 16$3.60$7.70$5.65$3.34 06/17$1.75–$8.45$3.601
$145.00Jan 15$9.90$13.40$11.65$8.90 06/23$7.00–$14.70$9.902
$80.00Jul 17$32.80$36.60$34.70$20.04 06/17$7.60–$40.00$32.8010
$80.00Oct 16$36.90$40.60$38.75$36.58 06/25$14.50–$43.75$36.903
$150.00Jul 17$0.00$2.10$1.05$0.38 07/02$0.48–$1.27$0.383
$150.00Oct 16$2.65$6.70$4.68$7.00 06/30$1.35–$7.55$4.68247
$150.00Jan 15$9.50$11.70$10.60$13.35 07/01$7.75–$13.35$10.607
$150.00Aug 21$0.35$3.30$1.83--$1.50–$1.83$0.352
$75.00Jul 17$37.70$40.60$39.15$9.18 05/18$10.40–$45.10$37.7016
$75.00Oct 16$41.00$44.50$42.75$23.00 06/12$16.50–$48.05$41.009
$75.00Jan 15$44.30$47.50$45.90$45.51 06/26$20.50–$51.35$45.511
$70.00Jul 17$42.70$46.00$44.35$34.27 06/23$13.80–$49.90$42.707
$70.00Aug 21$43.50$47.00$45.25$44.60 06/26$32.55–$50.90$44.60--
$70.00Oct 16$45.30$48.80$47.05$15.90 05/20$19.35–$52.50$45.3013
$70.00Jan 15$48.20$51.70$49.95--$23.10–$55.35$48.202
$160.00Aug 21$0.05$2.45$1.25--$1.25–$1.95$0.051
$65.00Jul 17$47.70$51.30$49.50$39.13 06/23$18.10–$55.15$47.7071
$65.00Oct 16$49.70$53.50$51.60$41.93 06/23$22.80–$57.00$49.702
$65.00Jan 15$52.70$55.10$53.90--$53.90–$53.90—$52.701
$60.00Jul 17$52.70$55.50$54.10--$22.20–$60.00$52.701
$60.00Oct 16$54.20$58.10$56.15$22.30 05/21$26.00–$61.50$54.205
$170.00Oct 16$0.45$4.20$2.33--$1.17–$3.95$0.452
$55.00Jul 17$57.70$61.30$59.50--$26.75–$65.05$57.705
$55.00Oct 16$59.00$62.90$60.95$55.00 06/25$30.05–$66.05$59.002
$55.00Jan 15$61.00$63.50$62.25--$32.20–$68.15$61.001
$175.00Aug 21$0.15$0.55$0.35--$0.28–$0.35$0.15438
$50.00Jul 17$62.70$66.10$64.40--$31.45–$70.10$62.70213
$50.00Oct 16$63.60$67.50$65.55$39.84 05/26$34.10–$70.45$63.60182
$50.00Jan 15$65.80$67.70$66.75$74.10 07/01$36.35–$72.45$66.7557
$45.00Jul 17$67.60$70.70$69.15--$36.10–$75.10$67.601
$45.00Oct 16$68.50$72.40$70.45--$38.15–$74.95$68.502
$40.00Jul 17$72.60$75.90$74.25--$40.80–$80.00$72.602
$40.00Oct 16$73.30$77.20$75.25--$42.65–$79.95$73.301
$40.00Jan 15$74.50$77.70$76.10$53.25 05/29$43.85–$81.20$74.501
$30.00Jul 17$0.00$0.25$0.13--$0.13–$1.55--1
$30.00Oct 16$0.30$0.50$0.40--$0.25–$2.20$0.302
$22.50Jul 17$0.05$0.70$0.38$0.08 06/03$0.13–$1.65$0.0821
$22.50Oct 16$1.20$2.40$1.80--$0.48–$3.03$1.201
$20.00Jul 17$1.10$2.85$1.98$2.66 07/01$0.28–$2.90$1.98199
$20.00Oct 16$2.55$4.90$3.73--$1.05–$4.00$2.551
$17.50Jul 17$3.20$5.20$4.20--$0.90–$5.15$3.2057
$17.50Oct 16$4.00$6.60$5.30$2.56 06/01$1.90–$6.05$4.002
$15.00Jul 17$5.70$7.10$6.40--$2.48–$7.95$5.7010
$15.00Oct 16$6.10$7.50$6.80--$3.20–$8.05$6.104
$12.50Jul 17$8.20$10.00$9.10$5.40 06/09$4.60–$10.10$8.2014
$10.00Jul 17$10.60$12.20$11.40--$7.15–$12.70$10.6010
$7.50Jul 17$13.10$14.60$13.85--$9.65–$15.20$13.106
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$4.10$6.40$5.25$5.00 07/02$3.75–$34.45$5.0081
$115.00Jan 15$18.50$22.30$20.40$18.30 07/01$18.50–$39.45$18.503
$110.00Jul 17$2.15$4.60$3.38$3.50 06/30$2.68–$29.65$3.384
$110.00Aug 21$8.00$10.30$9.15--$9.15–$11.25$8.001
$120.00Aug 21$13.00$15.40$14.20$12.61 06/30$11.30–$23.35$13.00152
$120.00Jan 15$21.40$24.90$23.15$20.80 07/01$21.20–$43.80$21.405
$105.00Jul 17$1.15$3.10$2.13$8.00 06/22$1.48–$24.90$2.1317
$105.00Aug 21$6.10$8.40$7.25--$7.25–$7.25—$6.102
$105.00Oct 16$9.90$12.40$11.15--$11.15–$11.15—$9.901
$125.00Jan 15$24.80$27.50$26.15$23.60 07/01$23.75–$47.80$24.802
$100.00Jul 17$0.05$1.45$0.75$1.76 06/26$0.75–$20.55$0.75279
$100.00Oct 16$8.20$10.40$9.30$8.00 07/02$7.80–$25.75$8.208
$130.00Jan 15$28.10$30.70$29.40$30.30 06/26$26.80–$52.40$29.401
$95.00Jul 17$0.25$1.00$0.63--$0.63–$16.65$0.2519
$95.00Aug 21$3.10$5.40$4.25$5.00 06/25$2.80–$8.60$4.2553
$95.00Oct 16$5.60$9.20$7.40--$6.10–$22.45$5.609
$135.00Jul 17$20.10$22.50$21.30$19.90 06/26$16.00–$54.65$20.102
$135.00Oct 16$26.50$29.50$28.00$29.96 06/25$24.90–$55.05$28.00--
$90.00Jul 17$0.00$1.95$0.98$2.20 06/23$0.38–$12.85$0.9898
$90.00Oct 16$4.20$7.70$5.95$16.68 06/11$5.05–$18.50$5.954
$90.00Jan 15$8.20$11.10$9.65$12.40 06/23$8.65–$21.80$9.651
$90.00Aug 21$1.70$4.80$3.25--$2.97–$4.00$1.703
$140.00Jul 17$24.90$27.50$26.20$24.40 06/26$20.60–$59.70$24.901
$85.00Jul 17$0.00$0.15$0.08$0.27 07/02$0.08–$9.40$0.0842
$85.00Aug 21$1.15$3.80$2.47$1.85 07/01$1.53–$4.65$1.852
$85.00Oct 16$3.00$6.60$4.80$12.90 06/09$4.00–$15.35$4.803
$80.00Jul 17$0.00$2.25$1.13$0.90 06/22$0.05–$6.60$0.90104
$80.00Oct 16$2.10$5.50$3.80$5.75 06/23$3.30–$12.95$3.802
$80.00Jan 15$4.90$8.20$6.55$20.10 05/19$6.00–$15.75$6.5570
$80.00Aug 21$0.60$2.85$1.73--$1.73–$2.20$0.604
$150.00Oct 16$37.80$41.00$39.40--$35.80–$69.45$37.801
$75.00Jul 17$0.00$2.20$1.10$0.73 06/18$0.33–$4.65$0.73108
$75.00Oct 16$1.40$4.10$2.75--$2.25–$10.40$1.401
$75.00Aug 21$0.05$2.75$1.40--$1.40–$1.68$0.056
$70.00Jul 17$0.00$2.00$1.00$0.73 06/17$0.48–$3.20$0.7386
$70.00Oct 16$0.45$3.70$2.08$3.69 06/17$1.22–$8.25$2.083
$65.00Jul 17$0.00$2.10$1.05$0.16 06/25$0.18–$1.83$0.1617
$65.00Oct 16$0.05$3.40$1.73$1.20 07/01$1.02–$6.15$1.2023
$65.00Jan 15$2.00$5.30$3.65--$2.63–$8.70$2.001
$60.00Jul 17$0.00$2.05$1.02$1.00 06/03$0.15–$1.10$1.0050
$60.00Oct 16$0.05$3.10$1.58$3.00 06/12$1.40–$4.75$1.5813
$55.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.05$0.0325
$55.00Oct 16$0.05$2.00$1.02$1.50 06/22$0.50–$3.25$1.0297
$50.00Oct 16$0.00$1.80$0.90$1.10 06/15$0.38–$2.28$0.9038
$50.00Jul 17$0.00$2.05$1.02--$1.02–$1.02—--1
$45.00Jul 17$0.00$0.20$0.10--$0.05–$0.30--5
$45.00Oct 16$0.00$2.35$1.18$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$12.80$14.40$13.60$0.16 06/30$0.08–$14.35$12.80--
$30.00Oct 16$7.90$9.40$8.65--$7.55–$13.60$7.901
$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–$2.40$0.2018
$15.00Jul 17$0.00$0.25$0.13--$0.13–$0.20--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--$0.13–$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 123
Total Puts 3
Put/Call Ratio 0.02
Net Difference 120

Prior's Put/Call Breakdown

Total Calls 199
Total Puts 90
Put/Call Ratio 0.45
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 1,382
Total Puts 256
Average Put/Call Ratio 0.21
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