Tour v344
ALGT
ALLEGIANT TRAVEL CO
$105.41 -2.17%
(7/15 18:04) ◀
|
Thursday, July 16, 2026 (6:00pm)
January 2026
|
▶ (7/17 18:02)
◀ 7/16 18:00 ▶

Option Volume

Detail
ℹ
Current (07/16) 103
Calls: 33 (32%)
Puts: 70 (68%)
Prior (07/15) 19
Calls: 18 (95%)
Puts: 1 (5%)
Current vs Prior +442.11%
Calls: +83.33% (Calls)
Puts: +6900.00% (Puts)
Prior 7-Day Total 1,013
Calls: 808 (80%)
Puts: 205 (20%)
Prior 7-Day Average 144
Calls: 115 (80%)
Puts: 29 (20%)
Current vs Prior 7-Day Avg -28.83%
Calls: -71.41%
Puts: +139.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $48.3K
Calls: $9.7K (20%)
Puts: $38.5K (80%)
Prior (07/15) $6.8K
Calls: $6.4K (94%)
Puts: $409 (6%)
Current vs Prior +610.68%
Calls: +52.45%
Puts: +9298.54%
Prior 7-Day Total $1.15M
Calls: $1.09M (95%)
Puts: $59.8K (5%)
Prior 7-Day Average $163.8K
Calls: $155.3K (95%)
Puts: $8.5K (5%)
Current vs Prior 7-Day Avg -70.54%
Calls: -93.73%
Puts: +351.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.12
Prior (07/15) 0.06
Current vs Prior +3718.18%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +793.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 7,085
Calls: 3,893 (55%)
Puts: 3,192 (45%)
Prior (07/15) 7,083
Calls: 3,891 (55%)
Puts: 3,192 (45%)
Current vs Prior +0.03%
Prior 7-Day Total 49,327
Calls: 27,532 (56%)
Puts: 21,795 (44%)
Prior 7-Day Average 7,046
Calls: 3,933 (56%)
Puts: 3,113 (44%)
Current vs Prior 7-Day Avg +0.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.81% | 20.73%6.81% | 20.73%
Prior 7.70% | 19.95%7.70% | 19.95%
Current vs Prior -11.57% | +3.88%-11.57% | +3.88%
Prior 7-Day Avg 9.87% | 21.44%9.87% | 21.44%
Current vs 7-Day Avg -31.01% | -3.30%-31.01% | -3.30%
Prior 7-Day Eod 7.70% | 19.95%7.70% | 19.95%
Current vs 7-Day Eod -11.57% | +3.88%-11.57% | +3.88%
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 bearish conviction with 80% of dollar volume in puts ($38.5K) vs calls ($9.7K). Massive premium surge with dollar volume up 611% vs prior. Unusually high activity with volume up 442% vs prior - elevated interest. Extreme bearish P/C ratio of 2.12 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 8 found (avg delta 0.82, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1719.4022.50$20.9514.8%--0.9569
$100.00Jul 175.007.40$6.2038.7%--0.91147
$90.00Jul 1714.4017.50$15.9519.4%--0.8869
$95.00Jul 179.4012.00$10.7024.3%--0.8619
$90.00Aug 2118.3021.20$19.7514.7%--0.79115
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.6010.40$9.0031.1%10.9181
$120.00Aug 2116.0019.70$17.8520.7%--0.68152

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 64, top 50)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.000.90$0.45200.0%30.13664
$125.00Aug 212.255.20$3.7379.1%30.2821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 213.305.20$4.2544.7%500.2753
$85.00Aug 211.303.80$2.5598.0%50.164
$85.00Jul 170.000.70$0.35200.0%10.0543
$115.00Jul 177.6010.40$9.0031.1%10.9181
$105.00Aug 217.4010.50$8.9534.6%10.442

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 164.0%, max 284.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21298.6%77.7%284.3%--184
$125.00Jul 17Aug 21153.7%73.9%108.1%353
$115.00Jul 17Aug 21139.4%69.0%101.8%3678
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21280.9%81.0%246.6%647
$95.00Jul 17Aug 21210.2%69.1%204.2%5078
$105.00Jul 17Aug 2199.6%71.7%39.0%125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 6.14, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.80$4.20$0.805.25$110.80
$115.00$125.00Aug 21$1.97$8.03$1.974.08$116.97
$120.00$125.00Jul 17$1.00$4.00$1.004.00$121.00
$105.00$110.00Jul 17$1.33$3.67$1.332.76$106.33
$90.00$115.00Aug 21$14.05$10.95$14.050.78$104.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Jul 17$0.70$4.30$0.706.14$89.30
$95.00$85.00Aug 21$1.70$8.30$1.704.88$93.30
$105.00$100.00Jul 17$1.50$3.50$1.502.33$103.50
$105.00$95.00Aug 21$4.70$5.30$4.701.13$100.30
$120.00$105.00Aug 21$8.90$6.10$8.900.69$111.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 9.00, avg 1.52)

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$3.62$3.62$1.382.62$103.62
$90.00$115.00Aug 21$14.05$14.05$10.951.28$104.05
$105.00$110.00Jul 17$1.33$1.33$3.670.36$106.33
$120.00$125.00Jul 17$1.00$1.00$4.000.25$121.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Jul 17$7.27$7.27$2.732.66$107.73
$120.00$105.00Aug 21$8.90$8.90$6.101.46$111.10
$105.00$95.00Aug 21$4.70$4.70$5.300.89$100.30
$105.00$100.00Jul 17$1.50$1.50$3.500.43$103.50
$95.00$85.00Aug 21$1.70$1.70$8.300.20$93.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.26, cheapest $2.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$3.68153.7%73.9%
$90.00Jul 17Aug 21$3.80298.6%77.7%
$115.00Jul 17Aug 21$5.25139.4%69.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$2.20280.9%81.0%
$95.00Jul 17Aug 21$3.40210.2%69.1%
$105.00Jul 17Aug 21$7.2299.6%71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.09% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$2.58$1.73$4.31$100.69$109.314.09%
$100.00Jul 17$6.20$0.23$6.43$93.57$106.436.10%
$115.00Jul 17$0.45$9.00$9.45$105.55$124.458.96%
$95.00Jul 17$10.70$0.85$11.55$83.45$106.5510.96%
$90.00Jul 17$15.95$1.05$17.00$73.00$107.0016.13%
$85.00Jul 17$20.95$0.35$21.30$63.70$106.3020.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.65% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$100.00Jul 17$0.45$0.23$0.68$99.32$115.68
$115.00$85.00Jul 17$0.45$0.35$0.80$84.20$115.80
$120.00$100.00Jul 17$1.05$0.23$1.28$98.72$121.28
$115.00$95.00Jul 17$0.45$0.85$1.30$93.70$116.30
$120.00$85.00Jul 17$1.05$0.35$1.40$83.60$121.40
$110.00$100.00Jul 17$1.25$0.23$1.48$98.52$111.48
$115.00$90.00Jul 17$0.45$1.05$1.50$88.50$116.50
$110.00$85.00Jul 17$1.25$0.35$1.60$83.40$111.60
$120.00$95.00Jul 17$1.05$0.85$1.90$93.10$121.90
$110.00$95.00Jul 17$1.25$0.85$2.10$92.90$112.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 6.35, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/90100/105Jul 17$4.32$0.686.35$85.68$104.32
105/115120/125Jul 17$8.27$1.734.78$106.73$128.27
95/105115/125Aug 21$6.67$3.332.00$98.33$121.67
100/105120/125Jul 17$2.50$2.501.00$102.50$122.50
100/105110/115Jul 17$2.30$2.700.85$102.70$112.30
85/90105/110Jul 17$2.03$2.970.68$87.97$107.03
85/95115/125Aug 21$3.67$6.330.58$91.33$118.67
85/90120/125Jul 17$1.70$3.300.52$88.30$121.70
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. 7 found (best R:R 8.43, cheapest $0.53)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.53$4.478.43
$90.00$95.00$100.00Jul 17$0.75$4.255.67
$95.00$100.00$105.00Jul 17$0.88$4.124.68
$110.00$115.00$120.00Jul 17$1.40$3.602.57
$100.00$105.00$110.00Jul 17$2.29$2.711.18
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$95.00$105.00Aug 21$3.00$7.002.33
$95.00$100.00$105.00Jul 17$2.12$2.881.36

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 $-0.05, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$1.76$8.24
$115.00$120.001:2Jul 17-$1.65$3.35
$95.00$100.001:2Jul 17-$1.70$3.30
$90.00$115.001:2Aug 21$8.35$16.65
$105.00$110.001:2Jul 17$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$105.001:2Aug 21-$0.05$14.95
$95.00$85.001:2Aug 21-$0.85$9.15
$95.00$90.001:2Jul 17-$1.25$3.75
$100.00$95.001:2Jul 17-$1.47$3.53
$105.00$95.001:2Aug 21$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.79%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$4.000.409.1%3.79%12.89%--14
$125.00Aug 21$2.250.2818.6%2.13%20.72%321

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 $54.20/$56.70) — try a limit near $55.45. Also watch the $60.00 07-17 call last traded $47.60 on 07/08 (now $44.30/$46.70) — try a limit near $45.50; the $40.00 01-15 call last traded $53.25 on 05/29 (now $65.50/$69.20) — try a limit near $65.50. Most tradeable put: the $180.00 10-16 put last traded $70.30 on 07/10 (now $72.60/$76.60) — try a limit near $72.60.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.05$4.10$2.58$5.30 07/08$2.58–$16.85$2.5844
$105.00Aug 21$8.90$11.80$10.35$16.85 07/07$9.55–$21.15$10.356
$105.00Oct 16$12.50$16.80$14.65$14.60 06/22$12.25–$25.35$14.60209
$105.00Jan 15$19.10$22.80$20.95$27.75 07/07$16.85–$31.40$20.952
$110.00Jul 17$0.00$2.50$1.25$3.00 07/08$1.25–$12.75$1.2533
$110.00Aug 21$6.20$9.40$7.80$13.86 06/25$7.55–$17.70$7.801
$110.00Oct 16$10.60$14.60$12.60$18.55 07/07$10.60–$22.45$12.6041
$100.00Jul 17$5.00$7.40$6.20$15.70 07/09$5.80–$21.05$6.20147
$100.00Aug 21$11.90$14.50$13.20$15.75 07/08$11.75–$24.65$13.205
$100.00Oct 16$16.00$19.30$17.65$23.52 06/26$14.00–$28.60$17.6525
$115.00Jul 17$0.00$0.90$0.45$4.20 07/09$0.45–$9.10$0.45664
$115.00Aug 21$4.00$7.40$5.70$10.74 07/09$5.70–$15.10$5.7014
$115.00Oct 16$9.10$13.00$11.05$13.00 07/10$9.10–$19.45$11.0540
$115.00Jan 15$14.80$18.70$16.75$20.20 07/10$13.60–$25.95$16.75105
$95.00Jul 17$9.40$12.00$10.70$14.80 07/08$8.10–$25.60$10.7019
$95.00Oct 16$19.00$22.20$20.60$26.33 07/07$16.40–$32.10$20.608
$120.00Jul 17$0.00$2.10$1.05$2.91 07/07$0.70–$6.25$1.0534
$120.00Aug 21$3.50$5.80$4.65$6.78 07/08$4.38–$12.40$4.654
$120.00Oct 16$7.00$10.90$8.95$18.00 07/06$7.70–$17.50$8.95174
$120.00Jan 15$12.80$16.90$14.85$25.29 07/02$12.30–$23.80$14.858
$90.00Jul 17$14.40$17.50$15.95$13.70 06/15$11.10–$30.25$14.4069
$90.00Aug 21$18.30$21.20$19.75$26.50 07/09$17.40–$32.90$19.75115
$90.00Oct 16$22.20$25.50$23.85$32.50 07/06$19.05–$35.80$23.856
$90.00Jan 15$26.50$29.90$28.20$41.63 07/01$23.55–$40.85$28.205
$125.00Jul 17$0.00$0.10$0.05$1.00 07/07$0.05–$4.25$0.0532
$125.00Aug 21$2.25$5.20$3.73$5.50 07/10$3.25–$10.10$3.7321
$125.00Oct 16$5.50$9.40$7.45$10.20 07/10$6.55–$15.35$7.4556
$125.00Jan 15$11.50$15.10$13.30$20.00 07/02$10.85–$21.70$13.303
$85.00Jul 17$19.40$22.50$20.95$8.70 06/09$14.80–$35.25$19.4069
$85.00Aug 21$22.00$25.20$23.60$28.10 07/10$20.70–$37.10$23.602
$85.00Oct 16$25.20$28.90$27.05$36.10 06/26$21.45–$39.65$27.056
$85.00Jan 15$29.50$33.40$31.45$29.85 06/22$26.40–$44.10$29.8514
$130.00Jul 17$0.00$0.10$0.05$0.30 07/10$0.05–$2.90$0.0531
$130.00Aug 21$1.10$3.40$2.25$4.30 07/10$2.25–$8.25$2.2532
$130.00Oct 16$3.90$8.00$5.95$11.65 07/06$5.40–$13.50$5.955
$130.00Jan 15$9.70$13.70$11.70$16.30 07/09$9.75–$19.45$11.702
$80.00Jul 17$24.40$27.50$25.95$30.50 07/10$18.80–$40.00$25.959
$80.00Aug 21$26.80$29.50$28.15$32.40 07/10$24.30–$41.65$28.152
$80.00Oct 16$28.80$32.60$30.70$36.58 06/25$24.70–$43.75$30.703
$80.00Jan 15$33.40$36.60$35.00$41.00 07/10$28.95–$47.70$35.008
$135.00Jul 17$0.00$0.10$0.05$0.25 07/10$0.05–$2.00$0.0521
$135.00Aug 21$0.65$2.00$1.33$3.20 07/10$1.33–$6.70$1.332
$135.00Oct 16$3.00$7.00$5.00$3.12 06/09$4.80–$11.20$3.122
$135.00Jan 15$8.40$12.40$10.40$17.30 07/01$8.65–$17.75$10.4013
$75.00Jul 17$29.50$32.50$31.00$9.18 05/18$23.20–$45.10$29.5016
$75.00Oct 16$32.80$36.50$34.65$44.55 07/06$28.10–$48.05$34.659
$75.00Jan 15$36.80$40.00$38.40$45.51 06/26$32.05–$51.35$38.401
$140.00Jul 17$0.00$2.05$1.02$0.25 07/09$0.33–$1.45$0.2522
$140.00Oct 16$3.20$6.20$4.70$8.30 06/25$4.05–$9.75$4.70108
$140.00Jan 15$7.50$11.40$9.45$16.63 07/01$7.85–$16.15$9.456
$70.00Jul 17$34.20$37.50$35.85$34.27 06/23$27.65–$49.90$34.277
$70.00Aug 21$35.10$38.50$36.80$44.60 06/26$32.55–$50.90$36.80--
$70.00Oct 16$36.90$40.60$38.75$15.90 05/20$31.70–$52.50$36.9013
$70.00Jan 15$40.60$43.40$42.00$47.68 07/10$35.45–$55.35$42.003
$145.00Jul 17$0.00$1.25$0.63--$0.48–$1.13--1
$145.00Aug 21$0.05$1.20$0.63$3.00 07/06$0.63–$4.30$0.634
$145.00Oct 16$2.45$5.00$3.73$3.34 06/17$3.33–$8.45$3.341
$145.00Jan 15$6.50$10.40$8.45$8.90 06/23$7.00–$14.70$8.452
$65.00Jul 17$39.30$42.50$40.90$39.13 06/23$32.45–$55.15$39.3071
$65.00Oct 16$41.40$44.80$43.10$41.93 06/23$35.45–$57.00$41.932
$65.00Jan 15$44.40$47.20$45.80$47.85 07/08$38.60–$59.35$45.801
$150.00Jul 17$0.00$2.05$1.02$0.38 07/02$0.48–$1.27$0.383
$150.00Aug 21$0.05$1.50$0.78$2.90 07/07$0.55–$3.58$0.782
$150.00Oct 16$1.10$4.40$2.75$7.00 06/30$2.75–$7.55$2.75247
$150.00Jan 15$5.30$9.20$7.25$13.35 07/01$7.25–$13.35$7.257
$60.00Jul 17$44.30$46.70$45.50$47.60 07/08$37.00–$60.00$45.501
$60.00Oct 16$45.80$49.30$47.55$22.30 05/21$39.50–$61.50$45.805
$55.00Jul 17$49.40$51.70$50.55--$41.70–$65.05$49.403
$55.00Oct 16$50.20$53.90$52.05$55.00 06/25$43.90–$66.05$52.052
$55.00Jan 15$52.10$55.90$54.00--$46.30–$68.15$52.101
$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
$50.00Jul 17$54.20$56.70$55.45$60.20 07/10$46.35–$70.10$55.45213
$50.00Oct 16$54.70$58.50$56.60$39.84 05/26$48.45–$70.45$54.70182
$50.00Jan 15$56.30$60.20$58.25$64.35 07/10$50.30–$72.45$58.2570
$165.00Jul 17$0.00$2.05$1.02--$1.02–$1.02--2
$45.00Jul 17$59.30$62.50$60.90--$51.65–$75.10$59.301
$45.00Oct 16$59.70$62.90$61.30--$53.05–$74.95$59.702
$170.00Oct 16$0.05$2.80$1.42--$1.42–$3.95$0.052
$40.00Jul 17$64.50$67.50$66.00--$56.20–$80.00$64.502
$40.00Oct 16$64.60$68.10$66.35--$57.40–$79.95$64.601
$40.00Jan 15$65.50$69.20$67.35$53.25 05/29$58.75–$81.20$65.501
$175.00Aug 21$0.00$0.55$0.28$0.55 07/07$0.28–$1.55$0.28438
$30.00Jul 17$0.00$1.35$0.68--$0.13–$0.75--1
$30.00Oct 16$0.00$2.05$1.02--$0.25–$1.15--2
$22.50Jul 17$0.00$1.35$0.68$0.08 06/03$0.13–$1.13$0.0821
$22.50Oct 16$0.00$3.30$1.65--$1.10–$3.03--1
$20.00Jul 17$0.10$1.90$1.00$1.05 07/08$0.70–$2.90$1.00198
$20.00Oct 16$0.55$4.20$2.38--$2.03–$4.00$0.551
$17.50Jul 17$1.90$4.40$3.15--$2.30–$5.15$1.9057
$17.50Oct 16$2.10$5.80$3.95$2.56 06/01$3.30–$6.05$2.562
$15.00Jul 17$4.30$6.90$5.60--$4.55–$7.95$4.3010
$15.00Oct 16$4.20$7.80$6.00--$5.15–$8.05$4.204
$12.50Jul 17$6.80$9.40$8.10$5.40 06/09$7.05–$10.10$6.8014
$10.00Jul 17$9.30$11.90$10.60--$9.70–$12.70$9.3010
$7.50Jul 17$11.80$14.40$13.10--$11.95–$15.20$11.806
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$0.25$3.20$1.73$3.46 07/08$1.45–$12.10$1.7323
$105.00Aug 21$7.40$10.50$8.95$10.04 07/08$5.55–$12.90$8.952
$105.00Oct 16$11.00$14.90$12.95$11.25 07/10$9.35–$18.85$11.251
$110.00Jul 17$3.00$6.20$4.60$7.37 07/08$2.68–$15.85$4.604
$110.00Aug 21$10.10$12.90$11.50$12.30 07/08$7.35–$16.10$11.501
$110.00Oct 16$13.70$18.10$15.90$13.45 07/10$11.25–$22.10$13.701
$100.00Jul 17$0.05$0.40$0.23$2.25 07/08$0.23–$8.75$0.23313
$100.00Oct 16$8.90$11.70$10.30$11.40 07/08$7.80–$15.90$10.308
$100.00Jan 15$13.30$17.40$15.35$14.00 07/10$12.25–$20.10$14.005
$115.00Jul 17$7.60$10.40$9.00$9.50 07/08$3.75–$19.80$9.0081
$115.00Aug 21$13.20$16.40$14.80$12.03 07/10$9.50–$19.55$13.201
$115.00Jan 15$21.70$25.30$23.50$18.30 07/01$18.50–$29.50$21.703
$95.00Jul 17$0.00$1.70$0.85$0.44 07/09$0.45–$6.10$0.4425
$95.00Aug 21$3.30$5.20$4.25$5.30 07/08$2.80–$8.60$4.2553
$95.00Oct 16$7.00$10.10$8.55--$6.10–$13.60$7.009
$120.00Aug 21$16.00$19.70$17.85$13.40 07/06$11.30–$23.35$16.00152
$120.00Jan 15$24.60$28.60$26.60$22.21 07/06$21.20–$32.85$24.605
$90.00Jul 17$0.00$2.10$1.05$0.70 07/08$0.38–$4.20$0.7098
$90.00Aug 21$2.20$4.90$3.55$2.46 07/06$2.50–$6.30$2.463
$90.00Oct 16$5.40$8.40$6.90$16.68 06/11$5.05–$11.25$6.904
$90.00Jan 15$9.00$12.90$10.95$12.40 06/23$8.65–$14.95$10.951
$125.00Jan 15$28.40$32.00$30.20$23.60 07/01$23.75–$36.50$28.402
$85.00Jul 17$0.00$0.70$0.35$0.27 07/02$0.08–$2.85$0.2743
$85.00Aug 21$1.30$3.80$2.55$2.00 07/10$1.53–$4.65$2.004
$85.00Oct 16$3.70$7.10$5.40$12.90 06/09$4.00–$9.05$5.403
$130.00Jan 15$31.70$35.30$33.50$30.30 06/26$26.80–$40.45$31.701
$80.00Jul 17$0.00$2.05$1.02$0.82 07/07$0.05–$1.85$0.82104
$80.00Aug 21$0.70$2.65$1.67$1.25 07/10$0.93–$3.53$1.2511
$80.00Oct 16$2.70$5.70$4.20$5.75 06/23$3.30–$7.25$4.202
$80.00Jan 15$5.80$9.20$7.50$20.10 05/19$6.00–$10.70$7.5070
$135.00Jul 17$27.60$30.80$29.20$21.70 07/07$16.00–$38.45$27.602
$135.00Oct 16$31.00$35.30$33.15$29.96 06/25$24.90–$41.15$31.00--
$75.00Jul 17$0.00$1.05$0.53$0.73 06/18$0.33–$1.43$0.53108
$75.00Aug 21$0.15$1.50$0.83$1.20 07/07$0.53–$2.85$0.838
$75.00Oct 16$1.80$4.60$3.20$2.65 07/07$2.25–$5.35$2.651
$140.00Jul 17$32.60$35.50$34.05$24.40 06/26$20.60–$43.70$32.601
$70.00Jul 17$0.00$2.00$1.00$0.73 06/17$0.48–$1.10$0.7386
$70.00Oct 16$1.15$3.70$2.42$3.69 06/17$1.22–$4.05$2.423
$65.00Jul 17$0.00$2.05$1.02$0.16 06/25$0.18–$1.08$0.1617
$65.00Oct 16$0.35$3.10$1.73$1.20 07/01$1.02–$2.78$1.2023
$65.00Jan 15$2.80$4.40$3.60--$2.63–$5.45$2.801
$150.00Oct 16$44.10$48.00$46.05--$35.80–$54.55$44.101
$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$1.38–$2.70$1.6313
$55.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.02$0.0325
$55.00Oct 16$0.05$1.00$0.53$1.50 06/22$0.50–$1.53$0.5397
$50.00Jul 17$0.00$2.05$1.02$0.15 07/08$0.38–$1.08$0.151
$50.00Oct 16$0.00$0.75$0.38$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$2.35$1.18$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$2.25$1.13$0.30 06/29$0.88–$1.30$0.302
$35.00Jul 17$13.10$15.70$14.40$0.16 06/30$0.63–$14.50$13.10--
$180.00Oct 16$72.60$76.60$74.60$70.30 07/10$63.05–$75.80$72.601
$30.00Oct 16$7.60$11.30$9.45--$7.55–$10.60$7.601
$17.50Jul 17$0.00$1.35$0.68$0.80 06/12$0.13–$0.85$0.6823
$17.50Oct 16$0.00$2.60$1.30--$0.45–$1.60--18
$15.00Jul 17$0.00$0.40$0.20--$0.13–$0.20--62
$15.00Oct 16$0.05$2.15$1.10--$0.25–$1.23$0.053
$12.50Jul 17$0.00$1.35$0.68--$0.13–$0.75--3
$12.50Oct 16$0.00$2.00$1.00--$0.13–$1.10--1
$10.00Jul 17$0.00$1.35$0.68--$0.13–$0.75--10
$7.50Jul 17$0.00$1.35$0.68--$0.13–$1.00--1
$7.50Oct 16$0.00$0.25$0.13--$0.13–$0.13--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 33
Total Puts 70
Put/Call Ratio 2.12
Net Difference -37

Prior's Put/Call Breakdown

Total Calls 18
Total Puts 1
Put/Call Ratio 0.06
Net Difference 17

Prior 7-Day Put/Call Summary

Total Calls 808
Total Puts 205
Average Put/Call Ratio 0.24
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