Tour v334
ALGT
ALLEGIANT TRAVEL CO
$104.29 -2.43%
$108.99 (+4.51%)🌙
as of 07/14 06:02 PM
(7/13 18:00) ◀
|
Tuesday, July 14, 2026 (6:02pm)
January 2026
|
▶ (7/15 18:04)
◀ 7/14 18:02 ▶

Option Volume

Detail
ℹ
Current (07/14) 307
Calls: 264 (86%)
Puts: 43 (14%)
Prior (07/13) 33
Calls: 26 (79%)
Puts: 7 (21%)
Current vs Prior +830.30%
Calls: +915.38% (Calls)
Puts: +514.29% (Puts)
Prior 7-Day Total 1,465
Calls: 1,222 (83%)
Puts: 243 (17%)
Prior 7-Day Average 209
Calls: 174 (83%)
Puts: 34 (17%)
Current vs Prior 7-Day Avg +46.69%
Calls: +51.23%
Puts: +23.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $302.9K
Calls: $294.4K (97%)
Puts: $8.5K (3%)
Prior (07/13) $45.9K
Calls: $45.3K (99%)
Puts: $543 (1%)
Current vs Prior +560.47%
Calls: +549.62%
Puts: +1466.67%
Prior 7-Day Total $1.29M
Calls: $1.23M (95%)
Puts: $63.4K (5%)
Prior 7-Day Average $184.7K
Calls: $175.7K (95%)
Puts: $9.1K (5%)
Current vs Prior 7-Day Avg +63.98%
Calls: +67.59%
Puts: -6.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.16
Prior (07/13) 0.27
Current vs Prior -39.50%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg -32.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 7,140
Calls: 3,992 (56%)
Puts: 3,148 (44%)
Prior (07/13) 7,144
Calls: 4,000 (56%)
Puts: 3,144 (44%)
Current vs Prior -0.06%
Prior 7-Day Total 48,030
Calls: 26,515 (55%)
Puts: 21,515 (45%)
Prior 7-Day Average 6,861
Calls: 3,787 (55%)
Puts: 3,073 (45%)
Current vs Prior 7-Day Avg +4.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.03% | 21.81%9.03% | 21.81%
Prior 9.36% | 21.19%9.36% | 21.19%
Current vs Prior -3.45% | +2.95%-3.45% | +2.95%
Prior 7-Day Avg 11.01% | 21.69%11.01% | 21.69%
Current vs 7-Day Avg -17.98% | +0.58%-17.98% | +0.58%
Prior 7-Day Eod 9.36% | 21.19%9.36% | 21.19%
Current vs 7-Day Eod -3.45% | +2.95%-3.45% | +2.95%
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 97% of dollar volume in calls ($294.4K) vs puts ($8.5K). Massive premium surge with dollar volume up 560% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 830% vs prior - elevated interest.

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 -- 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 0.75, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1718.4020.60$19.5011.3%--0.9569
$90.00Jul 1712.8016.00$14.4022.2%--0.8869
$95.00Jul 178.5011.70$10.1031.7%--0.8519
$90.00Aug 2117.7020.60$19.1515.1%--0.77115
$100.00Jul 174.307.60$5.9555.5%--0.71147
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 179.2012.10$10.6527.2%--0.9181
$120.00Aug 2117.5021.00$19.2518.2%--0.68152
$105.00Jul 172.154.80$3.4776.4%60.5117

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 45, top 35)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.000.90$0.45200.0%20.12669
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.802.65$1.73106.9%350.29279
$105.00Jul 172.154.80$3.4776.4%60.5117
$95.00Jul 170.151.55$0.85164.7%10.1524
$85.00Aug 211.704.00$2.8580.7%10.173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 79.8%, max 143.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21174.1%71.6%143.3%--53
$90.00Jul 17Aug 21155.2%76.6%102.5%--184
$115.00Jul 17Aug 2186.1%74.2%16.0%2683
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21154.2%79.3%94.4%146
$95.00Jul 17Aug 21110.2%77.2%42.8%177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.77, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.93$4.07$0.934.38$110.93
$115.00$125.00Aug 21$2.72$7.28$2.722.68$117.72
$105.00$110.00Jul 17$1.77$3.23$1.771.82$106.77
$90.00$115.00Aug 21$13.15$11.85$13.150.90$103.15
$100.00$105.00Jul 17$2.80$2.20$2.800.79$102.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Jul 17$0.57$4.43$0.577.77$89.43
$100.00$95.00Jul 17$0.88$4.12$0.884.68$99.12
$95.00$85.00Aug 21$3.00$7.00$3.002.33$92.00
$105.00$100.00Jul 17$1.74$3.26$1.741.87$103.26
$120.00$95.00Aug 21$13.40$11.60$13.400.87$106.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 6.14, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Jul 17$4.30$4.30$0.706.14$94.30
$95.00$100.00Jul 17$4.15$4.15$0.854.88$99.15
$100.00$105.00Jul 17$2.80$2.80$2.201.27$102.80
$90.00$115.00Aug 21$13.15$13.15$11.851.11$103.15
$105.00$110.00Jul 17$1.77$1.77$3.230.55$106.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Jul 17$7.18$7.18$2.822.55$107.82
$120.00$95.00Aug 21$13.40$13.40$11.601.16$106.60
$105.00$100.00Jul 17$1.74$1.74$3.260.53$103.26
$95.00$85.00Aug 21$3.00$3.00$7.000.43$92.00
$100.00$95.00Jul 17$0.88$0.88$4.120.21$99.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.98, cheapest $2.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$2.15174.1%71.6%
$90.00Jul 17Aug 21$4.75155.2%76.6%
$115.00Jul 17Aug 21$5.5586.1%74.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$2.47154.2%79.3%
$95.00Jul 17Aug 21$5.00110.2%77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.35% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$3.15$3.47$6.62$98.38$111.626.35%
$100.00Jul 17$5.95$1.73$7.68$92.32$107.687.36%
$95.00Jul 17$10.10$0.85$10.95$84.05$105.9510.50%
$115.00Jul 17$0.45$10.65$11.10$103.90$126.1010.64%
$90.00Jul 17$14.40$0.95$15.35$74.65$105.3514.72%
$85.00Jul 17$19.50$0.38$19.88$65.12$104.8819.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.80% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$85.00Jul 17$0.45$0.38$0.83$84.17$115.83
$120.00$85.00Jul 17$0.70$0.38$1.08$83.92$121.08
$115.00$95.00Jul 17$0.45$0.85$1.30$93.70$116.30
$115.00$90.00Jul 17$0.45$0.95$1.40$88.60$116.40
$125.00$85.00Jul 17$1.13$0.38$1.51$83.49$126.51
$120.00$95.00Jul 17$0.70$0.85$1.55$93.45$121.55
$120.00$90.00Jul 17$0.70$0.95$1.65$88.35$121.65
$110.00$85.00Jul 17$1.38$0.38$1.76$83.24$111.76
$125.00$95.00Jul 17$1.13$0.85$1.98$93.02$126.98
$125.00$90.00Jul 17$1.13$0.95$2.08$87.92$127.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 16.86, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Jul 17$4.72$0.2816.86$85.28$99.72
85/90100/105Jul 17$3.37$1.632.07$86.63$103.37
85/95115/125Aug 21$5.72$4.281.34$89.28$120.72
100/105110/115Jul 17$2.67$2.331.15$102.33$112.67
95/100105/110Jul 17$2.65$2.351.13$97.35$107.65
85/90105/110Jul 17$2.34$2.660.88$87.66$107.34
95/100110/115Jul 17$1.81$3.190.57$98.19$111.81
85/90110/115Jul 17$1.50$3.500.43$88.50$111.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 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
$115.00$120.00$125.00Jul 17$0.18$4.8226.78
$85.00$90.00$95.00Jul 17$0.80$4.205.25
$105.00$110.00$115.00Jul 17$0.84$4.164.95
$100.00$105.00$110.00Jul 17$1.03$3.973.85
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.86$4.144.81
$90.00$95.00$100.00Jul 17$0.98$4.024.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.56, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$0.56$9.44
$100.00$105.001:2Jul 17-$0.35$4.65
$115.00$120.001:2Jul 17-$0.95$4.05
$120.00$125.001:2Jul 17-$1.56$3.44
$95.00$100.001:2Jul 17-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$1.05$3.95
$120.00$95.001:2Aug 21$7.55$17.45
$95.00$85.001:2Aug 21$0.15$9.85
$115.00$105.001:2Jul 17$3.71$6.29
$105.00$100.001:2Jul 17$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.51%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$4.700.3910.3%4.51%14.78%--14
$105.00Jul 17$1.800.500.7%1.73%2.41%--44
$125.00Aug 21$1.750.2519.9%1.68%21.54%--21
$110.00Jul 17$0.200.285.5%0.19%5.67%--33

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 $64.50/$67.90) — try a limit near $64.50. Also watch the $50.00 07-17 call last traded $60.20 on 07/10 (now $53.30/$56.20) — try a limit near $54.75; the $65.00 07-17 call last traded $39.13 on 06/23 (now $38.60/$41.10) — try a limit near $39.13. Most tradeable put: the $180.00 10-16 put last traded $70.30 on 07/10 (now $74.00/$77.60) — try a limit near $74.00.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.80$4.50$3.15$5.30 07/08$3.15–$16.85$3.1544
$105.00Aug 21$8.20$11.50$9.85$16.85 07/07$9.55–$21.15$9.856
$105.00Oct 16$13.10$16.40$14.75$14.60 06/22$11.55–$25.35$14.60209
$105.00Jan 15$18.50$22.10$20.30$27.75 07/07$16.30–$31.40$20.302
$100.00Jul 17$4.30$7.60$5.95$15.70 07/09$5.60–$21.05$5.95147
$100.00Aug 21$11.20$14.30$12.75$15.75 07/08$11.75–$24.65$12.755
$100.00Oct 16$14.90$18.90$16.90$23.52 06/26$13.50–$28.60$16.9025
$110.00Jul 17$0.20$2.55$1.38$3.00 07/08$1.38–$12.75$1.3833
$110.00Aug 21$5.90$9.20$7.55$13.86 06/25$7.55–$17.70$7.551
$110.00Oct 16$10.20$14.30$12.25$18.55 07/07$10.20–$22.45$12.2541
$95.00Jul 17$8.50$11.70$10.10$14.80 07/08$7.70–$25.60$10.1019
$95.00Oct 16$18.00$21.60$19.80$26.33 07/07$16.10–$32.10$19.808
$115.00Jul 17$0.00$0.90$0.45$4.20 07/09$0.45–$9.10$0.45669
$115.00Aug 21$4.70$7.30$6.00$10.74 07/09$5.85–$15.10$6.0014
$115.00Oct 16$8.30$12.40$10.35$13.00 07/10$8.60–$19.45$10.3537
$115.00Jan 15$15.40$18.00$16.70$20.20 07/10$13.55–$25.95$16.70105
$90.00Jul 17$12.80$16.00$14.40$13.70 06/15$10.45–$30.25$13.7069
$90.00Aug 21$17.70$20.60$19.15$26.50 07/09$17.40–$32.90$19.15115
$90.00Oct 16$21.30$24.80$23.05$32.50 07/06$18.30–$35.80$23.056
$90.00Jan 15$26.10$29.80$27.95$41.63 07/01$22.90–$40.85$27.955
$120.00Jul 17$0.00$1.40$0.70$2.91 07/07$0.70–$6.25$0.7034
$120.00Aug 21$2.85$5.90$4.38$6.78 07/08$4.38–$12.40$4.384
$120.00Oct 16$7.90$10.40$9.15$18.00 07/06$6.85–$17.50$9.15174
$120.00Jan 15$13.30$16.00$14.65$25.29 07/02$12.00–$23.80$14.658
$85.00Jul 17$18.40$20.60$19.50$8.70 06/09$13.90–$35.25$18.4069
$85.00Aug 21$21.80$24.50$23.15$28.10 07/10$20.70–$37.10$23.152
$85.00Oct 16$24.50$28.00$26.25$36.10 06/26$20.90–$39.65$26.256
$85.00Jan 15$29.00$32.80$30.90$29.85 06/22$25.60–$44.10$29.8514
$125.00Jul 17$0.00$2.25$1.13$1.00 07/07$0.88–$4.25$1.0032
$125.00Aug 21$1.75$4.80$3.28$5.50 07/10$3.28–$10.10$3.2821
$125.00Oct 16$6.50$8.80$7.65$10.20 07/10$6.55–$15.35$7.65158
$125.00Jan 15$11.20$14.40$12.80$20.00 07/02$10.85–$21.70$12.803
$80.00Jul 17$23.20$26.30$24.75$30.50 07/10$17.95–$40.00$24.759
$80.00Aug 21$25.70$28.80$27.25$32.40 07/10$24.30–$41.65$27.252
$80.00Oct 16$28.00$31.40$29.70$36.58 06/25$24.15–$43.75$29.703
$80.00Jan 15$32.40$35.90$34.15$41.00 07/10$28.30–$47.70$34.158
$130.00Jul 17$0.10$1.40$0.75$0.30 07/10$0.48–$2.90$0.3031
$130.00Aug 21$1.00$3.80$2.40$4.30 07/10$2.40–$8.25$2.4030
$130.00Oct 16$4.90$7.70$6.30$11.65 07/06$5.40–$13.50$6.305
$130.00Jan 15$9.60$13.00$11.30$16.30 07/09$9.75–$19.45$11.302
$75.00Jul 17$28.10$31.20$29.65$9.18 05/18$22.05–$45.10$28.1016
$75.00Oct 16$32.00$35.50$33.75$44.55 07/06$27.55–$48.05$33.759
$75.00Jan 15$35.60$39.30$37.45$45.51 06/26$31.05–$51.35$37.451
$135.00Jul 17$0.00$2.05$1.02$0.25 07/10$0.73–$2.00$0.2521
$135.00Aug 21$0.40$2.60$1.50$3.20 07/10$1.50–$6.70$1.502
$135.00Oct 16$3.10$6.60$4.85$3.12 06/09$4.50–$11.20$3.122
$135.00Jan 15$8.40$11.80$10.10$17.30 07/01$8.65–$17.75$10.1013
$70.00Jul 17$33.40$36.20$34.80$34.27 06/23$26.55–$49.90$34.277
$70.00Aug 21$34.40$37.50$35.95$44.60 06/26$32.55–$50.90$35.95--
$70.00Oct 16$35.90$39.50$37.70$15.90 05/20$30.95–$52.50$35.9013
$70.00Jan 15$39.40$42.90$41.15$47.68 07/10$34.35–$55.35$41.153
$140.00Jul 17$0.00$2.05$1.02$0.25 07/09$0.33–$1.45$0.2522
$140.00Oct 16$3.60$5.80$4.70$8.30 06/25$4.05–$9.75$4.70108
$140.00Jan 15$7.30$10.60$8.95$16.63 07/01$7.85–$16.15$8.956
$65.00Jul 17$38.60$41.10$39.85$39.13 06/23$31.45–$55.15$39.1371
$65.00Oct 16$40.20$43.80$42.00$41.93 06/23$34.65–$57.00$41.932
$65.00Jan 15$43.20$46.70$44.95$47.85 07/08$37.75–$59.35$44.951
$145.00Jul 17$0.00$1.25$0.63--$0.40–$1.13--1
$145.00Aug 21$0.05$2.30$1.17$3.00 07/06$1.17–$4.30$1.174
$145.00Oct 16$1.65$5.00$3.33$3.34 06/17$3.20–$8.45$3.331
$145.00Jan 15$6.70$9.60$8.15$8.90 06/23$7.00–$14.70$8.152
$60.00Jul 17$42.80$46.20$44.50$47.60 07/08$36.20–$60.00$44.501
$60.00Oct 16$44.60$48.20$46.40$22.30 05/21$38.85–$61.50$44.605
$150.00Jul 17$0.00$2.05$1.02$0.38 07/02$0.48–$1.27$0.383
$150.00Aug 21$0.50$2.20$1.35$2.90 07/07$1.15–$3.58$1.352
$150.00Oct 16$1.15$4.40$2.78$7.00 06/30$2.68–$7.55$2.78247
$150.00Jan 15$5.60$9.20$7.40$13.35 07/01$7.40–$13.35$7.407
$55.00Jul 17$48.00$51.30$49.65--$40.35–$65.05$48.003
$55.00Oct 16$49.20$52.70$50.95$55.00 06/25$43.05–$66.05$50.952
$55.00Jan 15$51.30$54.90$53.10--$44.65–$68.15$51.301
$50.00Jul 17$53.30$56.20$54.75$60.20 07/10$45.50–$70.10$54.75213
$50.00Oct 16$53.80$57.60$55.70$39.84 05/26$47.40–$70.45$53.80182
$50.00Jan 15$55.60$59.20$57.40$64.35 07/10$49.20–$72.45$57.4070
$160.00Aug 21$0.00$2.45$1.23--$1.22–$2.50--1
$45.00Jul 17$58.20$61.20$59.70--$50.40–$75.10$58.201
$45.00Oct 16$58.50$62.30$60.40--$51.95–$74.95$58.502
$40.00Jul 17$63.50$66.20$64.85--$55.40–$80.00$63.502
$40.00Oct 16$63.30$67.20$65.25--$56.15–$79.95$63.301
$40.00Jan 15$64.50$67.90$66.20$53.25 05/29$57.60–$81.20$64.501
$170.00Oct 16$0.05$2.95$1.50--$1.45–$3.95$0.052
$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$0.80$1.70$1.25--$1.02–$3.03$0.801
$20.00Jul 17$0.10$1.30$0.70$1.05 07/08$0.70–$2.90$0.70198
$20.00Oct 16$1.80$2.95$2.38--$1.90–$4.00$1.801
$17.50Jul 17$2.60$3.70$3.15--$2.25–$5.15$2.6057
$17.50Oct 16$2.45$4.60$3.53$2.56 06/01$3.20–$6.05$2.562
$15.00Jul 17$5.00$6.40$5.70--$4.35–$7.95$5.0010
$15.00Oct 16$5.30$6.70$6.00--$4.95–$8.05$5.304
$12.50Jul 17$7.60$8.70$8.15$5.40 06/09$6.70–$10.10$7.6014
$10.00Jul 17$10.10$11.40$10.75--$9.25–$12.70$10.1010
$7.50Jul 17$12.50$13.90$13.20--$11.70–$15.20$12.506
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$2.15$4.80$3.47$3.46 07/08$1.45–$12.70$3.4617
$105.00Aug 21$8.40$11.60$10.00$10.04 07/08$5.55–$12.90$10.002
$105.00Oct 16$12.10$15.40$13.75$11.25 07/10$9.35–$19.90$12.101
$100.00Jul 17$0.80$2.65$1.73$2.25 07/08$0.75–$9.20$1.73279
$100.00Oct 16$9.70$13.10$11.40$11.40 07/08$7.80–$16.80$11.408
$100.00Jan 15$13.90$17.60$15.75$14.00 07/10$12.25–$20.65$14.005
$110.00Jul 17$5.30$8.10$6.70$7.37 07/08$2.68–$16.50$6.704
$110.00Aug 21$11.00$14.10$12.55$12.30 07/08$7.35–$16.10$12.301
$110.00Oct 16$14.60$18.60$16.60$13.45 07/10$11.25–$23.20$14.601
$95.00Jul 17$0.15$1.55$0.85$0.44 07/09$0.45–$6.45$0.4424
$95.00Aug 21$4.30$7.40$5.85$5.30 07/08$2.80–$8.60$5.3053
$95.00Oct 16$7.50$10.90$9.20--$6.10–$13.95$7.509
$115.00Jul 17$9.20$12.10$10.65$9.50 07/08$3.75–$20.60$9.5081
$115.00Aug 21$14.30$17.40$15.85$12.03 07/10$9.50–$19.55$14.301
$115.00Jan 15$22.30$24.90$23.60$18.30 07/01$18.50–$30.05$22.303
$90.00Jul 17$0.00$1.90$0.95$0.70 07/08$0.38–$4.50$0.7098
$90.00Aug 21$2.90$5.10$4.00$2.46 07/06$2.50–$6.30$2.903
$90.00Oct 16$5.70$9.40$7.55$16.68 06/11$5.05–$12.00$7.554
$90.00Jan 15$9.80$12.80$11.30$12.40 06/23$8.65–$15.15$11.301
$120.00Aug 21$17.50$21.00$19.25$13.40 07/06$11.30–$23.35$17.50152
$120.00Jan 15$25.50$28.80$27.15$22.21 07/06$21.20–$33.55$25.505
$85.00Jul 17$0.00$0.75$0.38$0.27 07/02$0.08–$3.13$0.2743
$85.00Aug 21$1.70$4.00$2.85$2.00 07/10$1.53–$4.65$2.003
$85.00Oct 16$4.10$7.10$5.60$12.90 06/09$4.00–$9.75$5.603
$125.00Jan 15$29.00$32.80$30.90$23.60 07/01$23.75–$37.25$29.002
$80.00Jul 17$0.00$2.20$1.10$0.82 07/07$0.05–$1.85$0.82104
$80.00Aug 21$0.95$3.00$1.98$1.25 07/10$0.93–$3.53$1.2511
$80.00Oct 16$2.90$6.00$4.45$5.75 06/23$3.30–$7.65$4.452
$80.00Jan 15$6.20$9.50$7.85$20.10 05/19$6.00–$10.70$7.8570
$130.00Jan 15$32.50$36.10$34.30$30.30 06/26$26.80–$41.40$32.501
$75.00Jul 17$0.00$2.10$1.05$0.73 06/18$0.33–$1.60$0.73108
$75.00Aug 21$0.30$2.65$1.48$1.20 07/07$0.53–$2.85$1.206
$75.00Oct 16$1.90$4.90$3.40$2.65 07/07$2.25–$6.15$2.651
$135.00Jul 17$28.90$32.20$30.55$21.70 07/07$16.00–$39.45$28.902
$135.00Oct 16$32.60$36.50$34.55$29.96 06/25$24.90–$42.20$32.60--
$70.00Jul 17$0.00$1.95$0.98$0.73 06/17$0.48–$1.18$0.7386
$70.00Oct 16$1.30$4.00$2.65$3.69 06/17$1.22–$4.80$2.653
$140.00Jul 17$33.90$36.80$35.35$24.40 06/26$20.60–$44.75$33.901
$65.00Jul 17$0.00$2.05$1.02$0.16 06/25$0.18–$1.08$0.1617
$65.00Oct 16$0.45$3.50$1.98$1.20 07/01$1.02–$3.65$1.2023
$65.00Jan 15$2.65$5.60$4.13--$2.63–$5.75$2.651
$60.00Jul 17$0.00$2.05$1.02$1.00 06/03$0.15–$1.10$1.0050
$60.00Oct 16$0.05$2.70$1.38$3.00 06/12$1.38–$2.85$1.3813
$150.00Oct 16$45.60$49.20$47.40--$35.80–$55.65$45.601
$55.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.05$0.0325
$55.00Oct 16$0.05$2.15$1.10$1.50 06/22$0.50–$2.33$1.1097
$50.00Jul 17$0.00$1.95$0.98$0.15 07/08$0.08–$1.08$0.151
$50.00Oct 16$0.00$1.90$0.95$0.35 07/06$0.38–$1.30$0.3538
$45.00Jul 17$0.00$0.05$0.03--$0.03–$0.25--5
$45.00Oct 16$0.00$2.40$1.20$0.25 07/06$0.25–$1.20$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$1.95$0.98$0.30 06/29$0.60–$1.30$0.302
$35.00Jul 17$13.70$15.10$14.40$0.16 06/30$0.63–$14.40$13.70--
$30.00Oct 16$8.70$10.00$9.35--$7.55–$10.90$8.701
$180.00Oct 16$74.00$77.60$75.80$70.30 07/10$63.05–$75.80$74.001
$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–$0.20--62
$15.00Oct 16$0.05$0.50$0.28--$0.25–$2.40$0.053
$12.50Jul 17$0.00$0.25$0.13--$0.13–$1.55--3
$12.50Oct 16$0.00$0.45$0.23--$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 264
Total Puts 43
Put/Call Ratio 0.16
Net Difference 221

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 7
Put/Call Ratio 0.27
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 1,222
Total Puts 243
Average Put/Call Ratio 0.24
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