Tour v325
ALGT
ALLEGIANT TRAVEL CO
$106.89 -3.72%
$105.29 (-1.50%)🌙
as of 07/13 06:00 PM
(7/10 18:00) ◀
|
Monday, July 13, 2026 (6:00pm)
January 2026
|
▶ (7/14 18:02)
◀ 7/13 18:00 ▶

Option Volume

Detail
ℹ
Current (07/13) 33
Calls: 26 (79%)
Puts: 7 (21%)
Prior (07/10) 108
Calls: 92 (85%)
Puts: 16 (15%)
Current vs Prior -69.44%
Calls: -71.74% (Calls)
Puts: -56.25% (Puts)
Prior 7-Day Total 1,624
Calls: 1,357 (84%)
Puts: 267 (16%)
Prior 7-Day Average 232
Calls: 193 (84%)
Puts: 38 (16%)
Current vs Prior 7-Day Avg -85.78%
Calls: -86.59%
Puts: -81.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $45.9K
Calls: $45.3K (99%)
Puts: $543 (1%)
Prior (07/10) $188.6K
Calls: $169.0K (90%)
Puts: $19.7K (10%)
Current vs Prior -75.68%
Calls: -73.18%
Puts: -97.24%
Prior 7-Day Total $1.53M
Calls: $1.45M (95%)
Puts: $82.3K (5%)
Prior 7-Day Average $218.3K
Calls: $206.6K (95%)
Puts: $11.8K (5%)
Current vs Prior 7-Day Avg -78.99%
Calls: -78.06%
Puts: -95.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.27
Prior (07/10) 0.17
Current vs Prior +54.81%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +17.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 7,144
Calls: 4,000 (56%)
Puts: 3,144 (44%)
Prior (07/10) 7,049
Calls: 3,919 (56%)
Puts: 3,130 (44%)
Current vs Prior +1.35%
Prior 7-Day Total 47,330
Calls: 25,947 (55%)
Puts: 21,383 (45%)
Prior 7-Day Average 6,761
Calls: 3,706 (55%)
Puts: 3,054 (45%)
Current vs Prior 7-Day Avg +5.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.36% | 21.19%9.36% | 21.19%
Prior 9.37% | 21.26%9.37% | 21.26%
Current vs Prior -0.13% | -0.32%-0.13% | -0.32%
Prior 7-Day Avg 11.43% | 21.83%11.43% | 21.83%
Current vs 7-Day Avg -18.12% | -2.91%-18.13% | -2.92%
Prior 7-Day Eod 9.37% | 21.26%9.37% | 21.26%
Current vs 7-Day Eod -0.13% | -0.32%-0.13% | -0.32%
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 99% of dollar volume in calls ($45.3K) vs puts ($543). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (26 calls vs 7 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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1730.4033.30$31.859.1%--0.9316
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 0.80, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1730.4033.30$31.859.1%--0.9316
$85.00Jul 1720.1024.00$22.0517.7%--0.9269
$95.00Jul 1711.1013.80$12.4521.7%--0.9119
$90.00Jul 1715.8018.60$17.2016.3%--0.8969
$100.00Jul 176.009.90$7.9549.1%--0.84147
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.7010.20$8.9527.9%--0.7681
$120.00Aug 2116.3019.00$17.6515.3%--0.64152

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 17, top 7)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 172.906.40$4.6575.3%70.6451
$115.00Aug 216.008.30$7.1532.2%20.4314
$115.00Jul 170.502.50$1.50133.3%10.26670
$100.00Aug 2113.0015.70$14.3518.8%10.665
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.200.70$0.45111.1%40.0920
$85.00Jul 170.001.60$0.80200.0%10.0842
$85.00Aug 211.303.80$2.5598.0%10.153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 90.9%, max 175.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21154.2%69.8%121.0%--61
$90.00Jul 17Aug 21153.7%78.5%95.8%--184
$125.00Jul 17Aug 21129.2%72.7%77.7%--53
$115.00Jul 17Aug 2192.6%73.6%25.7%3684
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21227.4%82.4%175.9%--115
$85.00Jul 17Aug 21174.8%80.0%118.7%245
$95.00Jul 17Aug 2192.1%76.0%21.2%473

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 19.00, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.50$4.50$0.509.00$115.50
$110.00$115.00Jul 17$0.73$4.27$0.735.85$110.73
$125.00$130.00Aug 21$1.30$3.70$1.302.85$126.30
$115.00$125.00Aug 21$2.90$7.10$2.902.45$117.90
$100.00$115.00Aug 21$7.20$7.80$7.201.08$107.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Jul 17$0.25$4.75$0.2519.00$89.75
$100.00$95.00Jul 17$0.30$4.70$0.3015.67$99.70
$85.00$80.00Aug 21$0.80$4.20$0.805.25$84.20
$95.00$85.00Aug 21$2.50$7.50$2.503.00$92.50
$105.00$100.00Jul 17$1.42$3.58$1.422.52$103.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 49.00, avg 6.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$85.00Jul 17$9.80$9.80$0.2049.00$84.80
$85.00$90.00Jul 17$4.85$4.85$0.1532.33$89.85
$90.00$95.00Jul 17$4.75$4.75$0.2519.00$94.75
$95.00$100.00Jul 17$4.50$4.50$0.509.00$99.50
$90.00$100.00Aug 21$6.65$6.65$3.351.99$96.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Jul 17$6.78$6.78$3.222.11$108.22
$120.00$95.00Aug 21$12.60$12.60$12.401.02$107.40
$105.00$100.00Jul 17$1.42$1.42$3.580.40$103.58
$95.00$85.00Aug 21$2.50$2.50$7.500.33$92.50
$85.00$80.00Aug 21$0.80$0.80$4.200.19$84.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.50, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$1.87154.2%69.8%
$125.00Jul 17Aug 21$3.25129.2%72.7%
$90.00Jul 17Aug 21$3.80153.7%78.5%
$115.00Jul 17Aug 21$5.6592.6%73.6%
$100.00Jul 17Aug 21$6.4074.0%74.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.65227.4%82.4%
$85.00Jul 17Aug 21$1.75174.8%80.0%
$95.00Jul 17Aug 21$4.6092.1%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.38% of stock, avg 15.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$4.65$2.17$6.82$98.18$111.826.38%
$100.00Jul 17$7.95$0.75$8.70$91.30$108.708.14%
$115.00Jul 17$1.50$8.95$10.45$104.55$125.459.78%
$95.00Jul 17$12.45$0.45$12.90$82.10$107.9012.07%
$90.00Jul 17$17.20$1.05$18.25$71.75$108.2517.07%
$85.00Jul 17$22.05$0.80$22.85$62.15$107.8521.38%
$75.00Jul 17$31.85$1.08$32.93$42.07$107.9330.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 1.36% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Jul 17$1.00$0.45$1.45$93.55$121.45
$125.00$95.00Jul 17$1.00$0.45$1.45$93.55$126.45
$130.00$95.00Jul 17$1.08$0.45$1.53$93.47$131.53
$120.00$100.00Jul 17$1.00$0.75$1.75$98.25$121.75
$125.00$100.00Jul 17$1.00$0.75$1.75$98.25$126.75
$130.00$100.00Jul 17$1.08$0.75$1.83$98.17$131.83
$115.00$95.00Jul 17$1.50$0.45$1.95$93.05$116.95
$120.00$90.00Jul 17$1.00$1.05$2.05$87.95$122.05
$125.00$90.00Jul 17$1.00$1.05$2.05$87.95$127.05
$120.00$80.00Jul 17$1.00$1.10$2.10$77.90$122.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 19.00, avg credit $4.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Jul 17$4.75$0.2519.00$85.25$99.75
80/8590/100Aug 21$7.45$2.552.92$77.55$97.45
85/90100/105Jul 17$3.55$1.452.45$86.45$103.55
85/95100/115Aug 21$9.70$5.301.83$85.30$109.70
95/120125/130Aug 21$13.90$11.101.25$106.10$138.90
95/100105/110Jul 17$2.72$2.281.19$97.28$107.72
85/95115/125Aug 21$5.40$4.601.17$89.60$120.40
85/90105/110Jul 17$2.67$2.331.15$87.33$107.67
80/85100/115Aug 21$8.00$7.001.14$77.00$108.00
100/105110/115Jul 17$2.15$2.850.75$102.85$112.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.08$4.9261.50
$85.00$90.00$95.00Jul 17$0.10$4.9049.00
$110.00$115.00$120.00Jul 17$0.23$4.7720.74
$90.00$95.00$100.00Jul 17$0.25$4.7519.00
$115.00$120.00$125.00Jul 17$0.50$4.509.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.55$4.458.09
$90.00$95.00$100.00Jul 17$0.90$4.104.56
$95.00$100.00$105.00Jul 17$1.12$3.883.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$1.35$8.65
$115.00$120.001:2Jul 17-$0.50$4.50
$110.00$115.001:2Jul 17-$0.77$4.23
$120.00$125.001:2Jul 17-$1.00$4.00
$130.00$135.001:2Jul 17-$1.08$3.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Aug 21-$0.05$9.95
$100.00$95.001:2Jul 17-$0.15$4.85
$90.00$85.001:2Jul 17-$0.55$4.45
$85.00$80.001:2Aug 21-$0.95$4.05
$80.00$75.001:2Jul 17-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.61%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$6.000.437.6%5.61%13.20%214
$125.00Aug 21$3.100.3016.9%2.90%19.84%--21
$130.00Aug 21$2.100.2321.6%1.96%23.58%--30
$110.00Jul 17$0.650.402.9%0.61%3.52%--33
$115.00Jul 17$0.500.267.6%0.47%8.06%1670

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. 158 contracts (avg 174 vol/day, 127 traded recently)

ALGT averages only 174 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 $67.00/$70.40) — try a limit near $67.00. Also watch the $50.00 01-15 call last traded $64.35 on 07/10 (now $58.30/$61.30) — try a limit near $59.80; the $50.00 07-17 call last traded $60.20 on 07/10 (now $55.40/$58.50) — try a limit near $56.95. Most tradeable put: the $180.00 10-16 put last traded $70.30 on 07/10 (now $72.00/$74.60) — try a limit near $72.00.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$2.90$6.40$4.65$5.30 07/08$2.73–$16.85$4.6551
$105.00Aug 21$10.10$12.90$11.50$16.85 07/07$9.55–$21.15$11.506
$105.00Oct 16$14.20$17.90$16.05$14.60 06/22$10.05–$25.35$14.60206
$105.00Jan 15$20.10$23.60$21.85$27.75 07/07$14.85–$31.40$21.852
$110.00Jul 17$0.65$3.80$2.23$3.00 07/08$1.98–$12.75$2.2333
$110.00Aug 21$7.90$10.40$9.15$13.86 06/25$7.60–$17.70$9.151
$110.00Oct 16$12.70$15.40$14.05$18.55 07/07$8.75–$22.45$14.0541
$100.00Jul 17$6.00$9.90$7.95$15.70 07/09$3.88–$21.05$7.95147
$100.00Aug 21$13.00$15.70$14.35$15.75 07/08$11.75–$24.65$14.355
$100.00Oct 16$17.20$20.30$18.75$23.52 06/26$12.15–$28.60$18.7525
$115.00Jul 17$0.50$2.50$1.50$4.20 07/09$1.05–$9.10$1.50670
$115.00Aug 21$6.00$8.30$7.15$10.74 07/09$5.85–$15.10$7.1514
$115.00Oct 16$10.70$13.50$12.10$13.00 07/10$7.25–$19.45$12.1037
$115.00Jan 15$16.50$19.40$17.95$20.20 07/10$11.75–$25.95$17.95105
$95.00Jul 17$11.10$13.80$12.45$14.80 07/08$6.10–$25.60$12.4519
$95.00Oct 16$19.60$23.30$21.45$26.33 07/07$14.25–$32.10$21.458
$120.00Jul 17$0.00$2.00$1.00$2.91 07/07$0.68–$6.25$1.0034
$120.00Aug 21$4.30$6.60$5.45$6.78 07/08$4.65–$12.40$5.454
$120.00Oct 16$7.80$11.40$9.60$18.00 07/06$6.30–$17.50$9.60174
$120.00Jan 15$14.60$17.70$16.15$25.29 07/02$10.35–$23.80$16.158
$90.00Jul 17$15.80$18.60$17.20$13.70 06/15$8.30–$30.25$15.8069
$90.00Aug 21$19.50$22.50$21.00$26.50 07/09$17.40–$32.90$21.00115
$90.00Oct 16$23.10$26.40$24.75$32.50 07/06$16.35–$35.80$24.756
$90.00Jan 15$28.20$31.70$29.95$41.63 07/01$20.90–$40.85$29.955
$125.00Jul 17$0.00$2.00$1.00$1.00 07/07$0.43–$4.25$1.0032
$125.00Aug 21$3.10$5.40$4.25$5.50 07/10$3.70–$10.10$4.2521
$125.00Oct 16$7.40$9.80$8.60$10.20 07/10$5.25–$15.35$8.60158
$125.00Jan 15$12.30$15.70$14.00$20.00 07/02$9.40–$21.70$14.003
$85.00Jul 17$20.10$24.00$22.05$8.70 06/09$11.30–$35.25$20.1069
$85.00Aug 21$23.50$26.50$25.00$28.10 07/10$20.70–$37.10$25.002
$85.00Oct 16$26.60$29.90$28.25$36.10 06/26$18.45–$39.65$28.256
$85.00Jan 15$30.90$34.80$32.85$29.85 06/22$22.85–$44.10$30.9014
$130.00Jul 17$0.00$2.15$1.08$0.30 07/10$0.48–$2.90$0.3031
$130.00Aug 21$2.10$3.80$2.95$4.30 07/10$2.88–$8.25$2.9530
$130.00Oct 16$4.80$8.40$6.60$11.65 07/06$4.35–$13.50$6.605
$130.00Jan 15$11.30$14.30$12.80$16.30 07/09$8.85–$19.45$12.802
$80.00Jul 17$25.50$28.30$26.90$30.50 07/10$14.90–$40.00$26.909
$80.00Aug 21$27.90$30.50$29.20$32.40 07/10$24.30–$41.65$29.202
$80.00Oct 16$30.00$33.50$31.75$36.58 06/25$21.65–$43.75$31.753
$80.00Jan 15$34.90$37.70$36.30$41.00 07/10$25.75–$47.70$36.308
$135.00Jul 17$0.00$2.15$1.08$0.25 07/10$0.73–$2.00$0.2521
$135.00Aug 21$1.60$3.00$2.30$3.20 07/10$2.30–$6.70$2.302
$135.00Oct 16$3.80$7.20$5.50$3.12 06/09$3.80–$11.20$3.802
$135.00Jan 15$9.90$13.00$11.45$17.30 07/01$8.00–$17.75$11.4513
$75.00Jul 17$30.40$33.30$31.85$9.18 05/18$18.80–$45.10$30.4016
$75.00Oct 16$34.10$37.50$35.80$44.55 07/06$24.65–$48.05$35.809
$75.00Jan 15$37.70$41.70$39.70$45.51 06/26$28.15–$51.35$39.701
$140.00Jul 17$0.00$2.10$1.05$0.25 07/09$0.33–$1.45$0.2522
$140.00Oct 16$2.70$6.30$4.50$8.30 06/25$3.20–$9.75$4.50108
$140.00Jan 15$9.10$11.80$10.45$16.63 07/01$7.85–$16.15$10.456
$70.00Jul 17$35.50$38.20$36.85$34.27 06/23$23.25–$49.90$35.507
$70.00Aug 21$36.20$39.70$37.95$44.60 06/26$32.55–$50.90$37.95--
$70.00Oct 16$38.00$42.00$40.00$15.90 05/20$28.15–$52.50$38.0013
$70.00Jan 15$41.70$44.80$43.25$47.68 07/10$31.70–$55.35$43.253
$145.00Jul 17$0.00$1.25$0.63--$0.40–$1.13--1
$145.00Aug 21$0.40$2.55$1.48$3.00 07/06$1.48–$4.30$1.484
$145.00Oct 16$2.10$5.40$3.75$3.34 06/17$2.48–$8.45$3.341
$145.00Jan 15$7.80$10.70$9.25$8.90 06/23$7.00–$14.70$8.902
$65.00Jul 17$40.40$43.20$41.80$39.13 06/23$27.65–$55.15$40.4071
$65.00Oct 16$42.30$45.80$44.05$41.93 06/23$31.70–$57.00$42.302
$65.00Jan 15$45.30$49.10$47.20$47.85 07/08$34.35–$59.35$47.201
$150.00Jul 17$0.00$2.05$1.02$0.38 07/02$0.48–$1.27$0.383
$150.00Aug 21$0.05$2.25$1.15$2.90 07/07$1.15–$3.58$1.152
$150.00Oct 16$1.50$4.80$3.15$7.00 06/30$2.17–$7.55$3.15247
$150.00Jan 15$7.00$9.80$8.40$13.35 07/01$7.75–$13.35$8.407
$60.00Jul 17$45.50$48.30$46.90$47.60 07/08$32.20–$60.00$46.901
$60.00Oct 16$46.90$50.20$48.55$22.30 05/21$35.65–$61.50$46.905
$55.00Jul 17$50.60$53.10$51.85--$36.95–$65.05$50.605
$55.00Oct 16$51.30$55.20$53.25$55.00 06/25$39.65–$66.05$53.252
$55.00Jan 15$53.40$57.30$55.35--$41.80–$68.15$53.401
$160.00Aug 21$0.00$2.45$1.23--$1.22–$2.50--1
$50.00Jul 17$55.40$58.50$56.95$60.20 07/10$41.45–$70.10$56.95213
$50.00Oct 16$55.90$59.90$57.90$39.84 05/26$43.85–$70.45$55.90182
$50.00Jan 15$58.30$61.30$59.80$64.35 07/10$45.85–$72.45$59.8070
$45.00Jul 17$60.40$63.10$61.75--$46.40–$75.10$60.401
$45.00Oct 16$60.70$64.70$62.70--$48.15–$74.95$60.702
$170.00Oct 16$0.10$3.50$1.80--$1.45–$3.95$0.102
$40.00Jul 17$65.50$68.10$66.80--$51.60–$80.00$65.502
$40.00Oct 16$65.50$69.50$67.50--$52.85–$79.95$65.501
$40.00Jan 15$67.00$70.40$68.70$53.25 05/29$53.75–$81.20$67.001
$175.00Aug 21$0.00$0.55$0.28$0.55 07/07$0.28–$1.55$0.28438
$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$0.25$0.13$0.08 06/03$0.13–$1.65$0.0821
$22.50Oct 16$1.05$2.25$1.65--$0.80–$3.03$1.051
$20.00Jul 17$0.65$2.20$1.43$1.05 07/08$0.53–$2.90$1.05199
$20.00Oct 16$2.00$3.40$2.70--$1.75–$4.00$2.001
$17.50Jul 17$2.80$4.30$3.55--$1.58–$5.15$2.8057
$17.50Oct 16$3.60$5.20$4.40$2.56 06/01$2.48–$6.05$3.602
$15.00Jul 17$5.30$6.80$6.05--$3.40–$7.95$5.3010
$15.00Oct 16$5.70$7.20$6.45--$4.30–$8.05$5.704
$12.50Jul 17$7.80$9.30$8.55$5.40 06/09$5.70–$10.10$7.8014
$10.00Jul 17$10.30$11.50$10.90--$8.70–$12.70$10.3010
$7.50Jul 17$12.90$14.00$13.45--$10.95–$15.20$12.906
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.25$3.10$2.17$3.46 07/08$1.45–$15.90$2.1717
$105.00Aug 21$7.80$10.10$8.95$10.04 07/08$5.55–$12.90$8.952
$105.00Oct 16$11.40$13.90$12.65$11.25 07/10$9.35–$22.70$11.401
$110.00Jul 17$4.50$6.20$5.35$7.37 07/08$2.68–$20.10$5.354
$110.00Aug 21$9.90$12.40$11.15$12.30 07/08$7.35–$16.10$11.151
$110.00Oct 16$14.20$16.50$15.35$13.45 07/10$11.25–$26.05$14.201
$100.00Jul 17$0.05$1.45$0.75$2.25 07/08$0.75–$12.30$0.75279
$100.00Oct 16$9.10$11.70$10.40$11.40 07/08$7.80–$19.25$10.408
$100.00Jan 15$13.70$16.00$14.85$14.00 07/10$12.25–$23.00$14.005
$115.00Jul 17$7.70$10.20$8.95$9.50 07/08$3.75–$24.35$8.9581
$115.00Aug 21$13.00$15.50$14.25$12.03 07/10$9.50–$19.55$13.001
$115.00Jan 15$21.70$25.20$23.45$18.30 07/01$18.50–$32.95$21.703
$95.00Jul 17$0.20$0.70$0.45$0.44 07/09$0.45–$9.05$0.4420
$95.00Aug 21$3.70$6.40$5.05$5.30 07/08$2.80–$8.60$5.0553
$95.00Oct 16$7.10$9.70$8.40--$6.10–$16.45$7.109
$120.00Aug 21$16.30$19.00$17.65$13.40 07/06$11.30–$23.35$16.30152
$120.00Jan 15$24.70$28.40$26.55$22.21 07/06$21.20–$36.65$24.705
$90.00Jul 17$0.00$2.10$1.05$0.70 07/08$0.38–$6.50$0.7098
$90.00Aug 21$2.60$4.80$3.70$2.46 07/06$2.50–$6.30$2.603
$90.00Oct 16$5.40$8.10$6.75$16.68 06/11$5.05–$13.70$6.754
$90.00Jan 15$9.30$12.90$11.10$12.40 06/23$8.65–$17.20$11.101
$125.00Jan 15$27.80$31.70$29.75$23.60 07/01$23.75–$40.65$27.802
$85.00Jul 17$0.00$1.60$0.80$0.27 07/02$0.08–$4.70$0.2742
$85.00Aug 21$1.30$3.80$2.55$2.00 07/10$1.53–$4.65$2.003
$85.00Oct 16$3.80$7.10$5.45$12.90 06/09$4.00–$11.40$5.453
$130.00Jan 15$31.70$35.10$33.40$30.30 06/26$26.80–$44.30$31.701
$80.00Jul 17$0.00$2.20$1.10$0.82 07/07$0.05–$3.23$0.82104
$80.00Aug 21$0.65$2.85$1.75$1.25 07/10$0.93–$3.53$1.2511
$80.00Oct 16$2.65$5.50$4.08$5.75 06/23$3.30–$9.25$4.082
$80.00Jan 15$5.30$9.10$7.20$20.10 05/19$6.00–$12.20$7.2070
$135.00Jul 17$26.80$29.50$28.15$21.70 07/07$16.00–$43.60$26.802
$135.00Oct 16$31.00$34.10$32.55$29.96 06/25$24.90–$45.40$31.00--
$75.00Jul 17$0.00$2.15$1.08$0.73 06/18$0.33–$2.38$0.73108
$75.00Aug 21$0.05$2.70$1.38$1.20 07/07$0.53–$2.85$1.206
$75.00Oct 16$1.70$4.70$3.20$2.65 07/07$2.25–$7.45$2.651
$140.00Jul 17$31.80$34.80$33.30$24.40 06/26$20.60–$48.60$31.801
$70.00Jul 17$0.00$2.00$1.00$0.73 06/17$0.48–$1.68$0.7386
$70.00Oct 16$0.85$3.90$2.38$3.69 06/17$1.22–$5.80$2.383
$65.00Jul 17$0.00$2.05$1.02$0.16 06/25$0.18–$1.08$0.1617
$65.00Oct 16$0.20$3.50$1.85$1.20 07/01$1.02–$4.30$1.2023
$65.00Jan 15$2.30$5.30$3.80--$2.63–$6.55$2.301
$150.00Oct 16$43.70$47.20$45.45--$35.80–$59.30$43.701
$60.00Jul 17$0.00$2.05$1.02$1.00 06/03$0.15–$1.10$1.0050
$60.00Oct 16$0.05$3.20$1.63$3.00 06/12$1.40–$2.85$1.6313
$55.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.05$0.0325
$55.00Oct 16$0.05$1.50$0.78$1.50 06/22$0.50–$2.42$0.7897
$50.00Jul 17$0.00$2.05$1.02$0.15 07/08$0.08–$1.08$0.151
$50.00Oct 16$0.00$0.75$0.38$0.35 07/06$0.38–$1.42$0.3538
$45.00Jul 17$0.00$0.20$0.10--$0.05–$0.25--5
$45.00Oct 16$0.00$2.40$1.20$0.25 07/06$0.25–$1.30$0.2531
$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$13.10$14.70$13.90$0.16 06/30$0.63–$13.90$13.10--
$180.00Oct 16$72.00$74.60$73.30$70.30 07/10$63.05–$73.30$72.001
$30.00Oct 16$7.50$9.70$8.60--$7.55–$11.95$7.501
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$1.75$0.1323
$17.50Oct 16$0.20$1.10$0.65--$0.45–$2.40$0.2018
$15.00Jul 17$0.00$0.25$0.13--$0.13–$0.20--62
$15.00Oct 16$0.05$0.50$0.28--$0.25–$2.40$0.054
$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 26
Total Puts 7
Put/Call Ratio 0.27
Net Difference 19

Prior's Put/Call Breakdown

Total Calls 92
Total Puts 16
Put/Call Ratio 0.17
Net Difference 76

Prior 7-Day Put/Call Summary

Total Calls 1,357
Total Puts 267
Average Put/Call Ratio 0.23
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