Tour v309
ALGT
ALLEGIANT TRAVEL CO
$111.02 -3.17%
(7/9 18:00) ◀
|
Friday, July 10, 2026 (6:00pm)
January 2026
|
▶ (7/13 18:00)
◀ 7/10 18:00 ▶

Option Volume

Detail
ℹ
Current (07/10) 108
Calls: 92 (85%)
Puts: 16 (15%)
Prior (07/09) 126
Calls: 123 (98%)
Puts: 3 (2%)
Current vs Prior -14.29%
Calls: -25.20% (Calls)
Puts: +433.33% (Puts)
Prior 7-Day Total 1,722
Calls: 1,465 (85%)
Puts: 257 (15%)
Prior 7-Day Average 246
Calls: 209 (85%)
Puts: 36 (15%)
Current vs Prior 7-Day Avg -56.10%
Calls: -56.04%
Puts: -56.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $188.6K
Calls: $169.0K (90%)
Puts: $19.7K (10%)
Prior (07/09) $204.2K
Calls: $203.8K (100%)
Puts: $409 (0%)
Current vs Prior -7.64%
Calls: -17.11%
Puts: +4708.07%
Prior 7-Day Total $1.71M
Calls: $1.64M (96%)
Puts: $64.4K (4%)
Prior 7-Day Average $244.2K
Calls: $235.0K (96%)
Puts: $9.2K (4%)
Current vs Prior 7-Day Avg -22.75%
Calls: -28.09%
Puts: +113.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.17
Prior (07/09) 0.02
Current vs Prior +613.04%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -17.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 7,049
Calls: 3,919 (56%)
Puts: 3,130 (44%)
Prior (07/09) 6,938
Calls: 3,811 (55%)
Puts: 3,127 (45%)
Current vs Prior +1.60%
Prior 7-Day Total 46,880
Calls: 25,621 (55%)
Puts: 21,259 (45%)
Prior 7-Day Average 6,697
Calls: 3,660 (55%)
Puts: 3,037 (45%)
Current vs Prior 7-Day Avg +5.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.37% | 21.26%9.37% | 21.26%
Prior 10.60% | 21.72%10.60% | 21.72%
Current vs Prior -11.60% | -2.12%-11.60% | -2.12%
Prior 7-Day Avg 11.94% | 22.11%11.94% | 22.11%
Current vs 7-Day Avg -21.55% | -3.83%-21.55% | -3.84%
Prior 7-Day Eod 10.60% | 21.72%-- | --
Current vs 7-Day Eod -11.60% | -2.12%-- | --
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 90% of dollar volume in calls ($169.0K) vs puts ($19.7K). Extreme bullish P/C ratio of 0.17 - heavy call buying (92 calls vs 16 puts). P/C ratio rising 613% - increased hedging/bearish positioning.

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. 9 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1719.6023.30$21.4517.2%--0.9069
$95.00Jul 1714.8018.50$16.6522.2%--0.8919
$100.00Jul 1710.2013.80$12.0030.0%--0.87147
$90.00Aug 2123.4026.40$24.9012.0%--0.84115
$105.00Jul 176.2010.00$8.1046.9%--0.7651
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 174.907.20$6.0538.0%--0.6381
$120.00Aug 2113.8016.70$15.2519.0%--0.58152
$115.00Aug 2110.9013.10$12.0018.3%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 7, top 2)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.002.05$1.02201.0%20.1429
$125.00Aug 214.006.60$5.3049.1%20.3521
$130.00Aug 213.305.40$4.3548.3%10.3030
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2110.9013.10$12.0018.3%20.51--

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 42.0%, max 71.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21131.2%76.8%71.0%--184
$130.00Jul 17Aug 2199.0%68.8%43.9%359
$125.00Jul 17Aug 2178.4%66.7%17.4%253
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21100.4%74.1%35.5%--73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 6.14, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.95$4.05$0.954.26$125.95
$115.00$120.00Jul 17$1.55$3.45$1.552.23$116.55
$110.00$115.00Jul 17$1.82$3.18$1.821.75$111.82
$115.00$125.00Aug 21$3.65$6.35$3.651.74$118.65
$90.00$115.00Aug 21$15.95$9.05$15.950.57$105.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 17$0.70$4.30$0.706.14$104.30
$115.00$95.00Aug 21$7.97$12.03$7.971.51$107.03
$115.00$105.00Jul 17$4.60$5.40$4.601.17$110.40
$120.00$115.00Aug 21$3.25$1.75$3.250.54$116.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 24.00, avg 3.92)

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$4.65$4.65$0.3513.29$99.65
$100.00$105.00Jul 17$3.90$3.90$1.103.55$103.90
$105.00$110.00Jul 17$3.75$3.75$1.253.00$108.75
$90.00$115.00Aug 21$15.95$15.95$9.051.76$105.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Aug 21$3.25$3.25$1.751.86$116.75
$115.00$105.00Jul 17$4.60$4.60$5.400.85$110.40
$115.00$95.00Aug 21$7.97$7.97$12.030.66$107.03
$105.00$100.00Jul 17$0.70$0.70$4.300.16$104.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.45, cheapest $3.13)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.3399.0%68.8%
$90.00Jul 17Aug 21$3.45131.2%76.8%
$125.00Jul 17Aug 21$4.4078.4%66.7%
$115.00Jul 17Aug 21$6.4266.8%68.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.13100.4%74.1%
$115.00Jul 17Aug 21$5.9566.8%68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.73% of stock, avg 13.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$2.53$6.05$8.58$106.42$123.587.73%
$105.00Jul 17$8.10$1.45$9.55$95.45$114.558.60%
$100.00Jul 17$12.00$0.75$12.75$87.25$112.7511.48%
$95.00Jul 17$16.65$0.90$17.55$77.45$112.5515.81%
$115.00Aug 21$8.95$12.00$20.95$94.05$135.9518.87%
$90.00Jul 17$21.45$1.08$22.53$67.47$112.5320.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.49% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$100.00Jul 17$0.90$0.75$1.65$98.35$126.65
$120.00$100.00Jul 17$0.98$0.75$1.73$98.27$121.73
$130.00$100.00Jul 17$1.02$0.75$1.77$98.23$131.77
$125.00$95.00Jul 17$0.90$0.90$1.80$93.20$126.80
$120.00$95.00Jul 17$0.98$0.90$1.88$93.12$121.88
$130.00$95.00Jul 17$1.02$0.90$1.92$93.08$131.92
$125.00$90.00Jul 17$0.90$1.08$1.98$88.02$126.98
$120.00$90.00Jul 17$0.98$1.08$2.06$87.94$122.06
$130.00$90.00Jul 17$1.02$1.08$2.10$87.90$132.10
$125.00$105.00Jul 17$0.90$1.45$2.35$102.65$127.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 5.25, avg credit $4.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.20$0.805.25$115.80$129.20
100/105110/115Jul 17$2.52$2.481.02$102.48$112.52
100/105115/120Jul 17$2.25$2.750.82$102.75$117.25
95/115125/130Aug 21$8.92$11.080.81$106.08$133.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.15$4.8532.33
$100.00$105.00$110.00Jul 17$0.15$4.8532.33
$120.00$125.00$130.00Jul 17$0.20$4.8024.00
$110.00$115.00$120.00Jul 17$0.27$4.7317.52
$95.00$100.00$105.00Jul 17$0.75$4.255.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.85$4.154.88

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 $-1.65, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$1.65$8.35
$105.00$110.001:2Jul 17-$0.60$4.40
$110.00$115.001:2Jul 17-$0.71$4.29
$120.00$125.001:2Jul 17-$0.82$4.18
$125.00$130.001:2Jul 17-$1.14$3.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.05$4.95
$100.00$95.001:2Jul 17-$1.05$3.95
$95.00$90.001:2Jul 17-$1.26$3.74
$115.00$95.001:2Aug 21$3.94$16.06
$115.00$105.001:2Jul 17$3.15$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.31%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$7.000.503.6%6.31%9.89%--14
$125.00Aug 21$4.000.3512.6%3.60%16.20%221
$130.00Aug 21$3.300.3017.1%2.97%20.07%130
$115.00Jul 17$1.650.383.6%1.49%5.07%--670

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 $62.60/$65.80) — try a limit near $64.20. Also watch the $40.00 01-15 call last traded $53.25 on 05/29 (now $71.00/$75.00) — try a limit near $71.00; the $55.00 10-16 call last traded $55.00 on 06/25 (now $55.80/$59.30) — try a limit near $55.80. Most tradeable put: the $140.00 07-17 put last traded $24.40 on 06/26 (now $27.60/$30.50) — try a limit near $27.60.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$3.00$5.70$4.35$11.45 06/30$0.98–$12.75$4.3533
$110.00Aug 21$9.90$13.30$11.60$13.86 06/25$7.60–$17.70$11.601
$110.00Oct 16$14.50$18.40$16.45$13.05 06/22$6.55–$22.45$14.5041
$115.00Jul 17$1.65$3.40$2.53$8.55 07/02$0.80–$9.10$2.53670
$115.00Aug 21$7.00$10.90$8.95$15.20 06/30$5.85–$15.10$8.9514
$115.00Oct 16$12.40$15.50$13.95$18.60 07/02$5.35–$19.45$13.9537
$115.00Jan 15$19.00$21.50$20.25$14.90 06/18$9.10–$25.95$19.00103
$105.00Jul 17$6.20$10.00$8.10$12.28 06/26$1.48–$16.85$8.1051
$105.00Aug 21$12.70$15.40$14.05$17.10 06/29$9.55–$21.15$14.056
$105.00Oct 16$17.10$21.00$19.05$14.60 06/22$7.80–$25.35$17.10206
$105.00Jan 15$23.90$26.30$25.10--$22.80–$26.65$23.902
$120.00Jul 17$0.05$1.90$0.98$6.05 07/02$0.68–$6.25$0.9834
$120.00Aug 21$5.70$8.30$7.00$11.90 06/30$4.65–$12.40$7.004
$120.00Oct 16$10.90$12.60$11.75$18.00 07/02$4.50–$17.50$11.75174
$120.00Jan 15$16.60$19.50$18.05$25.29 07/02$8.00–$23.80$18.058
$100.00Jul 17$10.20$13.80$12.00$21.50 07/01$1.92–$21.05$12.00147
$100.00Oct 16$20.10$23.40$21.75$23.52 06/26$9.25–$28.60$21.7525
$100.00Aug 21$15.50$19.00$17.25--$15.55–$19.65$15.505
$125.00Jul 17$0.05$1.75$0.90$4.60 07/01$0.25–$4.25$0.9032
$125.00Aug 21$4.00$6.60$5.30$11.44 07/02$3.70–$10.10$5.3021
$125.00Oct 16$8.70$10.80$9.75$15.73 07/01$3.80–$15.35$9.75103
$125.00Jan 15$14.90$17.90$16.40$20.00 07/02$6.85–$21.70$16.403
$95.00Jul 17$14.80$18.50$16.65$13.00 06/23$3.25–$25.60$14.8019
$95.00Oct 16$23.10$27.00$25.05$12.30 05/26$11.05–$32.10$23.108
$130.00Jul 17$0.00$2.05$1.02$2.07 06/26$0.38–$2.90$1.0229
$130.00Aug 21$3.30$5.40$4.35$7.80 07/01$2.88–$8.25$4.3530
$130.00Oct 16$7.40$10.10$8.75$11.43 07/02$2.88–$13.50$8.755
$130.00Jan 15$13.30$16.00$14.65$6.30 06/09$6.00–$19.45$13.302
$90.00Jul 17$19.60$23.30$21.45$13.70 06/15$5.30–$30.25$19.6069
$90.00Aug 21$23.40$26.40$24.90$30.90 07/02$17.40–$32.90$24.90115
$90.00Oct 16$26.40$30.40$28.40$32.50 06/26$13.05–$35.80$28.406
$90.00Jan 15$31.50$35.10$33.30$41.63 07/01$16.80–$40.85$33.305
$135.00Jul 17$0.00$2.30$1.15$2.10 07/01$0.30–$2.00$1.1519
$135.00Oct 16$5.40$9.40$7.40$3.12 06/09$2.53–$11.20$5.402
$135.00Jan 15$11.50$15.00$13.25$17.30 07/01$5.40–$17.75$13.2513
$85.00Jul 17$24.90$28.20$26.55$8.70 06/09$7.80–$35.25$24.9069
$85.00Oct 16$30.10$33.90$32.00$36.10 06/26$15.10–$39.65$32.006
$85.00Jan 15$35.50$38.00$36.75$29.85 06/22$19.05–$44.10$35.5014
$140.00Jul 17$0.00$2.05$1.02$1.40 07/02$0.33–$1.45$1.0222
$140.00Oct 16$4.20$7.60$5.90$8.30 06/25$2.03–$9.75$5.90108
$140.00Jan 15$10.20$14.00$12.10$16.63 07/01$7.85–$16.15$12.106
$80.00Jul 17$29.90$33.20$31.55$20.04 06/17$10.85–$40.00$29.9010
$80.00Oct 16$33.90$37.70$35.80$36.58 06/25$17.25–$43.75$35.803
$145.00Jul 17$0.00$1.25$0.63--$0.40–$1.13--1
$145.00Aug 21$0.35$3.60$1.98$4.51 07/01$1.65–$4.30$1.984
$145.00Oct 16$3.20$6.60$4.90$3.34 06/17$1.75–$8.45$3.341
$145.00Jan 15$9.00$12.50$10.75$8.90 06/23$7.00–$14.70$9.002
$75.00Jul 17$34.80$38.10$36.45$9.18 05/18$14.20–$45.10$34.8016
$75.00Oct 16$38.00$41.80$39.90$23.00 06/12$20.30–$48.05$38.009
$75.00Jan 15$42.50$45.30$43.90$45.51 06/26$23.90–$51.35$43.901
$150.00Jul 17$0.00$2.05$1.02$0.38 07/02$0.48–$1.27$0.383
$150.00Oct 16$3.80$5.70$4.75$7.00 06/30$1.35–$7.55$4.75247
$150.00Jan 15$8.10$11.50$9.80$13.35 07/01$7.75–$13.35$9.807
$150.00Aug 21$0.05$2.95$1.50--$1.50–$1.83$0.052
$70.00Jul 17$39.30$43.10$41.20$34.27 06/23$17.70–$49.90$39.307
$70.00Aug 21$40.20$44.00$42.10$44.60 06/26$32.55–$50.90$42.10--
$70.00Oct 16$42.20$46.00$44.10$15.90 05/20$23.35–$52.50$42.2013
$70.00Jan 15$46.10$49.00$47.55--$26.85–$55.35$46.102
$65.00Jul 17$44.40$48.20$46.30$39.13 06/23$22.15–$55.15$44.4071
$65.00Oct 16$46.70$50.30$48.50$41.93 06/23$26.60–$57.00$46.702
$65.00Jan 15$50.10$53.00$51.55--$51.55–$53.90$50.101
$160.00Aug 21$0.05$2.40$1.22--$1.22–$1.95$0.051
$60.00Jul 17$49.40$53.10$51.25--$26.65–$60.00$49.401
$60.00Oct 16$51.00$54.70$52.85$22.30 05/21$30.40–$61.50$51.005
$55.00Jul 17$54.80$58.10$56.45--$31.30–$65.05$54.805
$55.00Oct 16$55.80$59.30$57.55$55.00 06/25$34.60–$66.05$55.802
$55.00Jan 15$58.40$61.40$59.90--$36.75–$68.15$58.401
$170.00Oct 16$0.45$4.00$2.23--$1.17–$3.95$0.452
$50.00Jul 17$59.50$62.40$60.95--$36.45–$70.10$59.50213
$50.00Oct 16$60.10$64.20$62.15$39.84 05/26$38.40–$70.45$60.10182
$50.00Jan 15$62.60$65.80$64.20$74.10 07/01$40.50–$72.45$64.2064
$175.00Aug 21$0.00$0.55$0.28--$0.28–$0.35--438
$45.00Jul 17$64.80$68.00$66.40--$41.55–$75.10$64.801
$45.00Oct 16$64.90$68.80$66.85--$43.00–$74.95$64.902
$40.00Jul 17$69.50$73.10$71.30--$46.50–$80.00$69.502
$40.00Oct 16$69.90$73.70$71.80--$47.35–$79.95$69.901
$40.00Jan 15$71.00$75.00$73.00$53.25 05/29$48.50–$81.20$71.001
$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$0.50$0.25$0.08 06/03$0.13–$1.65$0.0821
$22.50Oct 16$1.40$2.10$1.75--$0.68–$3.03$1.401
$20.00Jul 17$1.05$2.05$1.55$2.66 07/01$0.28–$2.90$1.55199
$20.00Oct 16$2.50$3.40$2.95--$1.33–$4.00$2.501
$17.50Jul 17$3.40$4.50$3.95--$0.90–$5.15$3.4057
$17.50Oct 16$4.00$5.20$4.60$2.56 06/01$2.48–$6.05$4.002
$15.00Jul 17$5.90$7.00$6.45--$2.48–$7.95$5.9010
$15.00Oct 16$6.20$7.40$6.80--$3.20–$8.05$6.204
$12.50Jul 17$8.40$9.50$8.95$5.40 06/09$4.60–$10.10$8.4014
$10.00Jul 17$10.90$12.10$11.50--$7.70–$12.70$10.9010
$7.50Jul 17$12.90$14.60$13.75--$9.90–$15.20$12.906
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$1.55$4.60$3.08$3.50 06/30$2.68–$25.05$3.084
$110.00Aug 21$7.90$10.90$9.40--$9.15–$11.25$7.901
$115.00Jul 17$4.90$7.20$6.05$5.00 07/02$3.75–$29.45$5.0081
$115.00Jan 15$20.00$22.90$21.45$18.30 07/01$18.50–$36.60$20.003
$105.00Jul 17$0.25$2.65$1.45$8.00 06/22$1.45–$20.60$1.4517
$105.00Aug 21$6.00$8.70$7.35--$7.25–$7.35$6.002
$105.00Oct 16$10.20$12.20$11.20--$11.15–$11.20$10.201
$120.00Aug 21$13.80$16.70$15.25$12.61 06/30$11.30–$23.35$13.80152
$120.00Jan 15$23.00$25.70$24.35$20.80 07/01$21.20–$40.00$23.005
$100.00Jul 17$0.05$1.45$0.75$1.76 06/26$0.75–$16.65$0.75279
$100.00Oct 16$8.00$10.10$9.05$8.00 07/02$7.80–$22.35$8.008
$125.00Jan 15$25.80$29.60$27.70$23.60 07/01$23.75–$43.70$25.802
$95.00Jul 17$0.05$1.75$0.90--$0.63–$12.60$0.0520
$95.00Aug 21$2.65$5.40$4.03$5.00 06/25$2.80–$8.60$4.0353
$95.00Oct 16$5.70$8.50$7.10--$6.10–$19.15$5.709
$130.00Jan 15$29.10$33.00$31.05$30.30 06/26$26.80–$48.15$30.301
$90.00Jul 17$0.00$2.15$1.08$2.20 06/23$0.38–$9.85$1.0898
$90.00Oct 16$4.60$7.20$5.90$16.68 06/11$5.05–$16.30$5.904
$90.00Jan 15$8.20$11.70$9.95$12.40 06/23$8.65–$19.30$9.951
$90.00Aug 21$1.80$4.10$2.95--$2.95–$4.00$1.803
$135.00Jul 17$22.20$25.50$23.85$19.90 06/26$16.00–$49.15$22.202
$135.00Oct 16$28.40$31.80$30.10$29.96 06/25$24.90–$50.70$29.96--
$85.00Jul 17$0.00$1.25$0.63$0.27 07/02$0.08–$6.85$0.2742
$85.00Aug 21$1.10$3.60$2.35$1.85 07/01$1.53–$4.65$1.852
$85.00Oct 16$3.20$5.60$4.40$12.90 06/09$4.00–$13.45$4.403
$140.00Jul 17$27.60$30.50$29.05$24.40 06/26$20.60–$53.90$27.601
$80.00Jul 17$0.00$2.25$1.13$0.90 06/22$0.05–$5.00$0.90104
$80.00Oct 16$2.25$5.40$3.83$5.75 06/23$3.30–$10.95$3.832
$80.00Jan 15$5.30$8.20$6.75$20.10 05/19$6.00–$13.90$6.7570
$80.00Aug 21$0.50$2.80$1.65--$1.65–$2.20$0.506
$75.00Jul 17$0.00$2.15$1.08$0.73 06/18$0.33–$3.45$0.73108
$75.00Oct 16$1.55$4.40$2.98--$2.25–$8.85$1.551
$75.00Aug 21$0.05$2.75$1.40--$1.40–$1.68$0.056
$150.00Oct 16$39.90$43.70$41.80--$35.80–$64.80$39.901
$70.00Jul 17$0.00$2.00$1.00$0.73 06/17$0.48–$2.17$0.7386
$70.00Oct 16$0.65$3.70$2.18$3.69 06/17$1.22–$7.05$2.183
$65.00Jul 17$0.00$2.10$1.05$0.16 06/25$0.18–$1.15$0.1617
$65.00Oct 16$0.05$3.40$1.73$1.20 07/01$1.02–$5.25$1.2023
$65.00Jan 15$2.15$4.80$3.47--$2.63–$7.65$2.151
$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–$4.00$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$1.50$0.78$1.50 06/22$0.50–$2.85$0.7897
$50.00Oct 16$0.00$0.80$0.40$1.10 06/15$0.38–$2.23$0.4038
$50.00Jul 17$0.00$2.00$1.00--$1.00–$1.02--1
$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–$1.70$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–$1.38$0.302
$35.00Jul 17$12.90$14.60$13.75$0.16 06/30$0.08–$14.35$12.90--
$30.00Oct 16$7.90$10.70$9.30--$7.55–$12.75$7.901
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$1.75$0.1323
$17.50Oct 16$0.30$1.00$0.65--$0.45–$2.40$0.3018
$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$0.25$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 92
Total Puts 16
Put/Call Ratio 0.17
Net Difference 76

Prior's Put/Call Breakdown

Total Calls 123
Total Puts 3
Put/Call Ratio 0.02
Net Difference 120

Prior 7-Day Put/Call Summary

Total Calls 1,465
Total Puts 257
Average Put/Call Ratio 0.21
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