Tour v340
ALGT
ALLEGIANT TRAVEL CO
$107.75 +3.32%
$97.23 (-9.76%)🌙
as of 07/15 06:04 PM
(7/14 18:02) ◀
|
Wednesday, July 15, 2026 (6:04pm)
January 2026
|
▶ (7/16 18:00)
◀ 7/15 18:04 ▶

Option Volume

Detail
ℹ
Current (07/15) 19
Calls: 18 (95%)
Puts: 1 (5%)
Prior (07/14) 307
Calls: 264 (86%)
Puts: 43 (14%)
Current vs Prior -93.81%
Calls: -93.18% (Calls)
Puts: -97.67% (Puts)
Prior 7-Day Total 1,649
Calls: 1,377 (84%)
Puts: 272 (16%)
Prior 7-Day Average 235
Calls: 196 (84%)
Puts: 38 (16%)
Current vs Prior 7-Day Avg -91.93%
Calls: -90.85%
Puts: -97.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $6.8K
Calls: $6.4K (94%)
Puts: $409 (6%)
Prior (07/14) $302.9K
Calls: $294.4K (97%)
Puts: $8.5K (3%)
Current vs Prior -97.76%
Calls: -97.83%
Puts: -95.18%
Prior 7-Day Total $1.40M
Calls: $1.33M (95%)
Puts: $69.8K (5%)
Prior 7-Day Average $199.9K
Calls: $189.9K (95%)
Puts: $10.0K (5%)
Current vs Prior 7-Day Avg -96.60%
Calls: -96.64%
Puts: -95.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.06
Prior (07/14) 0.16
Current vs Prior -65.89%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -77.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 7,083
Calls: 3,891 (55%)
Puts: 3,192 (45%)
Prior (07/14) 7,140
Calls: 3,992 (56%)
Puts: 3,148 (44%)
Current vs Prior -0.80%
Prior 7-Day Total 48,661
Calls: 27,032 (56%)
Puts: 21,629 (44%)
Prior 7-Day Average 6,951
Calls: 3,861 (56%)
Puts: 3,089 (44%)
Current vs Prior 7-Day Avg +1.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.70% | 19.95%7.70% | 19.95%
Prior 9.03% | 21.81%9.03% | 21.81%
Current vs Prior -14.72% | -8.53%-14.72% | -8.53%
Prior 7-Day Avg 10.51% | 21.68%10.51% | 21.68%
Current vs 7-Day Avg -26.70% | -7.96%-26.70% | -7.96%
Prior 7-Day Eod 9.03% | 21.81%9.03% | 21.81%
Current vs 7-Day Eod -14.72% | -8.53%-14.72% | -8.53%
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 94% of dollar volume in calls ($6.4K) vs puts ($409). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 94% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (18 calls vs 1 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 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 -- 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 0.79, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.109.10$8.1024.7%--0.96147
$90.00Jul 1716.4018.70$17.5513.1%--0.9369
$95.00Jul 1711.4013.80$12.6019.0%--0.8919
$90.00Aug 2119.3023.00$21.1517.5%--0.81115
$100.00Aug 2112.7015.20$13.9517.9%10.675
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 176.509.00$7.7532.3%--0.8681
$110.00Jul 173.005.20$4.1053.7%10.664
$120.00Aug 2115.6018.70$17.1518.1%--0.65152

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 11, top 6)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.202.55$1.38170.3%60.3433
$115.00Jul 170.000.90$0.45200.0%30.14667
$100.00Aug 2112.7015.20$13.9517.9%10.675
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 173.005.20$4.1053.7%10.664

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 92.6%, max 197.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21190.2%63.9%197.6%--53
$90.00Jul 17Aug 21183.6%75.9%142.1%--184
$115.00Jul 17Aug 2185.4%70.3%21.6%3681
$100.00Jul 17Aug 2175.9%73.9%2.6%1152
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21151.2%76.0%98.9%--78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 26.78, avg 4.95)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.93$4.07$0.934.38$110.93
$115.00$125.00Aug 21$3.55$6.45$3.551.82$118.55
$100.00$115.00Aug 21$7.15$7.85$7.151.10$107.15
$105.00$110.00Jul 17$2.82$2.18$2.820.77$107.82
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.18$4.82$0.1826.78$94.82
$105.00$100.00Jul 17$1.35$3.65$1.352.70$103.65
$110.00$105.00Jul 17$2.47$2.53$2.471.02$107.53
$120.00$95.00Aug 21$12.55$12.45$12.550.99$107.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 9.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Jul 17$4.50$4.50$0.509.00$99.50
$100.00$105.00Jul 17$3.90$3.90$1.103.55$103.90
$90.00$100.00Aug 21$7.20$7.20$2.802.57$97.20
$105.00$110.00Jul 17$2.82$2.82$2.181.29$107.82
$100.00$115.00Aug 21$7.15$7.15$7.850.91$107.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$3.65$3.65$1.352.70$111.35
$120.00$95.00Aug 21$12.55$12.55$12.451.01$107.45
$110.00$105.00Jul 17$2.47$2.47$2.530.98$107.53
$105.00$100.00Jul 17$1.35$1.35$3.650.37$103.65
$95.00$90.00Jul 17$0.18$0.18$4.820.04$94.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.36, cheapest $2.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$2.17190.2%63.9%
$90.00Jul 17Aug 21$3.60183.6%75.9%
$100.00Jul 17Aug 21$5.8575.9%73.9%
$115.00Jul 17Aug 21$6.3585.4%70.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.85151.2%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.09% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$1.38$4.10$5.48$104.52$115.485.09%
$105.00Jul 17$4.20$1.63$5.83$99.17$110.835.41%
$115.00Jul 17$0.45$7.75$8.20$106.80$123.207.61%
$100.00Jul 17$8.10$0.28$8.38$91.62$108.387.78%
$95.00Jul 17$12.60$0.75$13.35$81.65$108.3512.39%
$90.00Jul 17$17.55$0.57$18.12$71.88$108.1216.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.68% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$100.00Jul 17$0.45$0.28$0.73$99.27$115.73
$115.00$90.00Jul 17$0.45$0.57$1.02$88.98$116.02
$115.00$95.00Jul 17$0.45$0.75$1.20$93.80$116.20
$125.00$100.00Jul 17$1.08$0.28$1.36$98.64$126.36
$120.00$100.00Jul 17$1.15$0.28$1.43$98.57$121.43
$125.00$90.00Jul 17$1.08$0.57$1.65$88.35$126.65
$110.00$100.00Jul 17$1.38$0.28$1.66$98.34$111.66
$120.00$90.00Jul 17$1.15$0.57$1.72$88.28$121.72
$125.00$95.00Jul 17$1.08$0.75$1.83$93.17$126.83
$120.00$95.00Jul 17$1.15$0.75$1.90$93.10$121.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 4.43, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Jul 17$4.08$0.924.43$90.92$104.08
90/95105/110Jul 17$3.00$2.001.50$92.00$108.00
100/105110/115Jul 17$2.28$2.720.84$102.72$112.28
90/95110/115Jul 17$1.11$3.890.29$93.89$111.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.11, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.45$4.5510.11
$95.00$100.00$105.00Jul 17$0.60$4.407.33
$100.00$105.00$110.00Jul 17$1.08$3.923.63
$110.00$115.00$120.00Jul 17$1.63$3.372.07
$105.00$110.00$115.00Jul 17$1.89$3.111.65
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$1.12$3.883.46
$105.00$110.00$115.00Jul 17$1.18$3.823.24
$95.00$100.00$105.00Jul 17$1.82$3.181.75

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 $-0.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.30$4.70
$120.00$125.001:2Jul 17-$1.01$3.99
$90.00$100.001:2Aug 21-$6.75$3.25
$115.00$120.001:2Jul 17-$1.85$3.15
$95.00$100.001:2Jul 17-$3.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.39$4.61
$115.00$110.001:2Jul 17-$0.45$4.55
$100.00$95.001:2Jul 17-$1.22$3.78
$120.00$95.001:2Aug 21$7.95$17.05
$110.00$105.001:2Jul 17$0.84$4.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.73%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$5.100.436.7%4.73%11.46%--14
$125.00Aug 21$2.200.2716.0%2.04%18.05%--21
$110.00Jul 17$0.200.342.1%0.19%2.27%633

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. 160 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 $50.00 07-17 call last traded $60.20 on 07/10 (now $56.40/$58.50) — try a limit near $57.45. Also watch the $60.00 07-17 call last traded $47.60 on 07/08 (now $46.40/$48.70) — try a limit near $47.55; the $40.00 01-15 call last traded $53.25 on 05/29 (now $67.70/$71.20) — try a limit near $67.70. Most tradeable put: the $180.00 10-16 put last traded $70.30 on 07/10 (now $70.80/$74.20) — try a limit near $70.80.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$0.20$2.55$1.38$3.00 07/08$1.38–$12.75$1.3833
$110.00Aug 21$7.20$10.40$8.80$13.86 06/25$7.55–$17.70$8.801
$110.00Oct 16$11.80$14.80$13.30$18.55 07/07$10.40–$22.45$13.3041
$105.00Jul 17$3.10$5.30$4.20$5.30 07/08$3.15–$16.85$4.2044
$105.00Aug 21$10.00$12.20$11.10$16.85 07/07$9.55–$21.15$11.106
$105.00Oct 16$14.10$17.20$15.65$14.60 06/22$11.85–$25.35$14.60209
$105.00Jan 15$20.10$23.80$21.95$27.75 07/07$16.85–$31.40$21.952
$115.00Jul 17$0.00$0.90$0.45$4.20 07/09$0.45–$9.10$0.45667
$115.00Aug 21$5.10$8.50$6.80$10.74 07/09$5.85–$15.10$6.8014
$115.00Oct 16$9.80$12.80$11.30$13.00 07/10$8.85–$19.45$11.3037
$115.00Jan 15$16.10$19.00$17.55$20.20 07/10$13.60–$25.95$17.55105
$100.00Jul 17$7.10$9.10$8.10$15.70 07/09$5.80–$21.05$8.10147
$100.00Aug 21$12.70$15.20$13.95$15.75 07/08$11.75–$24.65$13.955
$100.00Oct 16$17.00$19.70$18.35$23.52 06/26$14.00–$28.60$18.3525
$120.00Jul 17$0.00$2.30$1.15$2.91 07/07$0.70–$6.25$1.1534
$120.00Aug 21$3.30$6.90$5.10$6.78 07/08$4.38–$12.40$5.104
$120.00Oct 16$8.00$10.90$9.45$18.00 07/06$7.65–$17.50$9.45174
$120.00Jan 15$13.90$17.70$15.80$25.29 07/02$12.30–$23.80$15.808
$95.00Jul 17$11.40$13.80$12.60$14.80 07/08$8.10–$25.60$12.6019
$95.00Oct 16$19.90$23.30$21.60$26.33 07/07$16.10–$32.10$21.608
$125.00Jul 17$0.00$2.15$1.08$1.00 07/07$0.88–$4.25$1.0032
$125.00Aug 21$2.20$4.30$3.25$5.50 07/10$3.25–$10.10$3.2521
$125.00Oct 16$7.00$8.90$7.95$10.20 07/10$6.55–$15.35$7.9556
$125.00Jan 15$12.20$15.30$13.75$20.00 07/02$10.85–$21.70$13.753
$90.00Jul 17$16.40$18.70$17.55$13.70 06/15$11.05–$30.25$16.4069
$90.00Aug 21$19.30$23.00$21.15$26.50 07/09$17.40–$32.90$21.15115
$90.00Oct 16$23.00$26.60$24.80$32.50 07/06$18.50–$35.80$24.806
$90.00Jan 15$28.30$31.90$30.10$41.63 07/01$23.35–$40.85$30.105
$130.00Jul 17$0.00$1.05$0.53$0.30 07/10$0.48–$2.90$0.3031
$130.00Aug 21$1.20$3.50$2.35$4.30 07/10$2.35–$8.25$2.3530
$130.00Oct 16$4.70$8.50$6.60$11.65 07/06$5.40–$13.50$6.605
$130.00Jan 15$10.60$14.50$12.55$16.30 07/09$9.75–$19.45$12.552
$85.00Jul 17$21.40$24.20$22.80$8.70 06/09$14.70–$35.25$21.4069
$85.00Aug 21$23.60$27.00$25.30$28.10 07/10$20.70–$37.10$25.302
$85.00Oct 16$26.50$30.20$28.35$36.10 06/26$21.25–$39.65$28.356
$85.00Jan 15$31.40$34.90$33.15$29.85 06/22$26.10–$44.10$31.4014
$135.00Jul 17$0.00$1.95$0.98$0.25 07/10$0.73–$2.00$0.2521
$135.00Aug 21$0.55$2.75$1.65$3.20 07/10$1.50–$6.70$1.652
$135.00Oct 16$3.50$6.80$5.15$3.12 06/09$4.80–$11.20$3.502
$135.00Jan 15$9.40$12.60$11.00$17.30 07/01$8.65–$17.75$11.0013
$80.00Jul 17$26.40$28.60$27.50$30.50 07/10$18.55–$40.00$27.509
$80.00Aug 21$27.70$31.30$29.50$32.40 07/10$24.30–$41.65$29.502
$80.00Oct 16$30.70$34.00$32.35$36.58 06/25$24.70–$43.75$32.353
$80.00Jan 15$34.70$38.40$36.55$41.00 07/10$28.90–$47.70$36.558
$140.00Jul 17$0.00$1.95$0.98$0.25 07/09$0.33–$1.45$0.2522
$140.00Oct 16$3.70$6.00$4.85$8.30 06/25$4.05–$9.75$4.85108
$140.00Jan 15$8.20$11.50$9.85$16.63 07/01$7.85–$16.15$9.856
$75.00Jul 17$31.50$33.60$32.55$9.18 05/18$22.90–$45.10$31.5016
$75.00Oct 16$34.40$37.90$36.15$44.55 07/06$28.10–$48.05$36.159
$75.00Jan 15$38.30$42.00$40.15$45.51 06/26$31.80–$51.35$40.151
$145.00Jul 17$0.00$1.25$0.63--$0.48–$1.13--1
$145.00Aug 21$0.05$2.40$1.22$3.00 07/06$1.17–$4.30$1.224
$145.00Oct 16$1.95$5.40$3.68$3.34 06/17$3.28–$8.45$3.341
$145.00Jan 15$7.00$10.50$8.75$8.90 06/23$7.00–$14.70$8.752
$70.00Jul 17$36.50$38.60$37.55$34.27 06/23$27.40–$49.90$36.507
$70.00Aug 21$36.80$40.40$38.60$44.60 06/26$32.55–$50.90$38.60--
$70.00Oct 16$38.60$42.30$40.45$15.90 05/20$31.70–$52.50$38.6013
$70.00Jan 15$42.30$45.70$44.00$47.68 07/10$35.10–$55.35$44.003
$150.00Jul 17$0.00$2.05$1.02$0.38 07/02$0.48–$1.27$0.383
$150.00Aug 21$0.05$1.05$0.55$2.90 07/07$0.55–$3.58$0.552
$150.00Oct 16$1.35$4.60$2.97$7.00 06/30$2.70–$7.55$2.97247
$150.00Jan 15$6.10$9.50$7.80$13.35 07/01$7.40–$13.35$7.807
$65.00Jul 17$41.40$43.60$42.50$39.13 06/23$32.15–$55.15$41.4071
$65.00Oct 16$43.00$46.50$44.75$41.93 06/23$35.45–$57.00$43.002
$65.00Jan 15$45.80$49.60$47.70$47.85 07/08$38.35–$59.35$47.701
$60.00Jul 17$46.40$48.70$47.55$47.60 07/08$36.90–$60.00$47.551
$60.00Oct 16$47.50$51.00$49.25$22.30 05/21$39.45–$61.50$47.505
$160.00Aug 21$0.00$2.45$1.23--$1.22–$2.50--1
$160.00Jul 17$0.00$2.05$1.02--$1.02–$1.02—--1
$55.00Jul 17$51.50$53.70$52.60--$41.40–$65.05$51.503
$55.00Oct 16$52.20$55.80$54.00$55.00 06/25$43.90–$66.05$54.002
$55.00Jan 15$54.30$57.50$55.90--$46.20–$68.15$54.301
$165.00Jul 17$0.00$2.05$1.02--$1.02–$1.02—--2
$50.00Jul 17$56.40$58.50$57.45$60.20 07/10$46.25–$70.10$57.45213
$50.00Oct 16$56.90$60.70$58.80$39.84 05/26$48.30–$70.45$56.90182
$50.00Jan 15$58.60$62.20$60.40$64.35 07/10$50.30–$72.45$60.4070
$170.00Oct 16$0.05$3.10$1.58--$1.50–$3.95$0.052
$45.00Jul 17$61.40$63.70$62.55--$51.00–$75.10$61.401
$45.00Oct 16$61.70$65.60$63.65--$52.80–$74.95$61.702
$175.00Aug 21$0.00$0.55$0.28$0.55 07/07$0.28–$1.55$0.28438
$40.00Jul 17$66.40$68.70$67.55--$56.20–$80.00$66.402
$40.00Oct 16$66.50$70.30$68.40--$57.15–$79.95$66.501
$40.00Jan 15$67.70$71.20$69.45$53.25 05/29$58.40–$81.20$67.701
$30.00Jul 17$0.00$0.25$0.13--$0.13–$0.75--1
$30.00Oct 16$0.00$0.50$0.25--$0.25–$1.15--2
$22.50Jul 17$0.00$0.25$0.13$0.08 06/03$0.13–$1.13$0.0821
$22.50Oct 16$1.20$1.65$1.42--$1.02–$3.03$1.201
$20.00Jul 17$0.75$1.20$0.98$1.05 07/08$0.70–$2.90$0.98198
$20.00Oct 16$2.10$2.85$2.48--$1.90–$4.00$2.101
$17.50Jul 17$2.40$3.70$3.05--$2.25–$5.15$2.4057
$17.50Oct 16$3.40$4.50$3.95$2.56 06/01$3.20–$6.05$3.402
$15.00Jul 17$5.00$6.20$5.60--$4.35–$7.95$5.0010
$15.00Oct 16$5.30$6.60$5.95--$4.95–$8.05$5.304
$12.50Jul 17$7.50$8.50$8.00$5.40 06/09$6.70–$10.10$7.5014
$10.00Jul 17$10.00$11.10$10.55--$9.30–$12.70$10.0010
$7.50Jul 17$12.40$13.50$12.95--$11.70–$15.20$12.406
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$3.00$5.20$4.10$7.37 07/08$2.68–$16.15$4.104
$110.00Aug 21$9.00$11.80$10.40$12.30 07/08$7.35–$16.10$10.401
$110.00Oct 16$13.50$16.20$14.85$13.45 07/10$11.25–$22.60$13.501
$105.00Jul 17$1.00$2.25$1.63$3.46 07/08$1.45–$12.20$1.6323
$105.00Aug 21$7.00$8.40$7.70$10.04 07/08$5.55–$12.90$7.702
$105.00Oct 16$10.70$13.50$12.10$11.25 07/10$9.35–$19.40$11.251
$115.00Jul 17$6.50$9.00$7.75$9.50 07/08$3.75–$20.40$7.7581
$115.00Aug 21$12.20$14.70$13.45$12.03 07/10$9.50–$19.55$12.201
$115.00Jan 15$21.50$24.90$23.20$18.30 07/01$18.50–$30.05$21.503
$100.00Jul 17$0.05$0.50$0.28$2.25 07/08$0.28–$8.90$0.28313
$100.00Oct 16$8.30$11.50$9.90$11.40 07/08$7.80–$16.50$9.908
$100.00Jan 15$13.30$16.70$15.00$14.00 07/10$12.25–$20.65$14.005
$120.00Aug 21$15.60$18.70$17.15$13.40 07/06$11.30–$23.35$15.60152
$120.00Jan 15$24.00$28.00$26.00$22.21 07/06$21.20–$33.55$24.005
$95.00Jul 17$0.00$1.50$0.75$0.44 07/09$0.45–$6.20$0.4425
$95.00Aug 21$3.40$5.80$4.60$5.30 07/08$2.80–$8.60$4.6053
$95.00Oct 16$6.60$9.70$8.15--$6.10–$13.70$6.609
$125.00Jan 15$27.50$31.00$29.25$23.60 07/01$23.75–$37.10$27.502
$90.00Jul 17$0.00$1.15$0.57$0.70 07/08$0.38–$4.50$0.5798
$90.00Aug 21$2.15$4.00$3.08$2.46 07/06$2.50–$6.30$2.463
$90.00Oct 16$4.90$8.00$6.45$16.68 06/11$5.05–$11.45$6.454
$90.00Jan 15$9.20$11.90$10.55$12.40 06/23$8.65–$15.15$10.551
$130.00Jan 15$30.70$34.40$32.55$30.30 06/26$26.80–$40.85$30.701
$85.00Jul 17$0.00$2.20$1.10$0.27 07/02$0.08–$3.13$0.2743
$85.00Aug 21$1.55$3.60$2.58$2.00 07/10$1.53–$4.65$2.004
$85.00Oct 16$3.70$6.20$4.95$12.90 06/09$4.00–$9.15$4.953
$135.00Jul 17$25.90$28.50$27.20$21.70 07/07$16.00–$38.80$25.902
$135.00Oct 16$30.20$33.50$31.85$29.96 06/25$24.90–$41.60$30.20--
$80.00Jul 17$0.00$0.90$0.45$0.82 07/07$0.05–$1.85$0.45104
$80.00Aug 21$0.65$3.00$1.83$1.25 07/10$0.93–$3.53$1.2511
$80.00Oct 16$2.65$5.40$4.03$5.75 06/23$3.30–$7.65$4.032
$80.00Jan 15$5.70$8.90$7.30$20.10 05/19$6.00–$10.70$7.3070
$140.00Jul 17$30.90$34.00$32.45$24.40 06/26$20.60–$43.90$30.901
$75.00Jul 17$0.00$2.10$1.05$0.73 06/18$0.33–$1.45$0.73108
$75.00Aug 21$0.15$2.60$1.38$1.20 07/07$0.53–$2.85$1.208
$75.00Oct 16$1.85$4.50$3.18$2.65 07/07$2.25–$6.00$2.651
$70.00Jul 17$0.00$1.95$0.98$0.73 06/17$0.48–$1.18$0.7386
$70.00Oct 16$1.15$3.80$2.47$3.69 06/17$1.22–$4.80$2.473
$150.00Oct 16$42.70$46.00$44.35--$35.80–$55.05$42.701
$65.00Jul 17$0.00$2.05$1.02$0.16 06/25$0.18–$1.08$0.1617
$65.00Oct 16$0.20$3.40$1.80$1.20 07/01$1.02–$3.65$1.2023
$65.00Jan 15$2.45$5.30$3.88--$2.63–$5.75$2.451
$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$1.38–$2.85$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$1.00$0.53$1.50 06/22$0.50–$2.33$0.5397
$50.00Jul 17$0.00$2.05$1.02$0.15 07/08$0.08–$1.08$0.151
$50.00Oct 16$0.05$2.20$1.13$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$1.75$0.88$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–$1.30$0.302
$180.00Oct 16$70.80$74.20$72.50$70.30 07/10$63.05–$75.80$70.801
$35.00Jul 17$13.90$15.10$14.50$0.16 06/30$0.63–$14.50$13.90--
$30.00Oct 16$8.80$10.00$9.40--$7.55–$10.90$8.801
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$0.85$0.1323
$17.50Oct 16$0.30$1.00$0.65--$0.45–$1.60$0.3018
$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–$1.23$0.053
$12.50Jul 17$0.00$0.25$0.13--$0.13–$0.75--3
$12.50Oct 16$0.00$0.50$0.25--$0.13–$1.10--1
$10.00Jul 17$0.00$0.25$0.13--$0.13–$0.75--10
$7.50Jul 17$0.00$0.25$0.13--$0.13–$1.00--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 18
Total Puts 1
Put/Call Ratio 0.06
Net Difference 17

Prior's Put/Call Breakdown

Total Calls 264
Total Puts 43
Put/Call Ratio 0.16
Net Difference 221

Prior 7-Day Put/Call Summary

Total Calls 1,377
Total Puts 272
Average Put/Call Ratio 0.25
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