Tour v346
ALGT
ALLEGIANT TRAVEL CO
$100.90 -4.28%
$102.67 (+1.75%)🌙
as of 07/17 06:02 PM
(7/16 18:00) ◀
|
Friday, July 17, 2026 (6:02pm)
January 2026
|
▶ (7/20 18:01)
◀ 7/17 18:02 ▶

Option Volume

Detail
ℹ
Current (07/17) 294
Calls: 256 (87%)
Puts: 38 (13%)
Prior (07/16) 103
Calls: 33 (32%)
Puts: 70 (68%)
Current vs Prior +185.44%
Calls: +675.76% (Calls)
Puts: -45.71% (Puts)
Prior 7-Day Total 985
Calls: 755 (77%)
Puts: 230 (23%)
Prior 7-Day Average 140
Calls: 107 (77%)
Puts: 32 (23%)
Current vs Prior 7-Day Avg +108.93%
Calls: +137.35%
Puts: +15.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $313.5K
Calls: $307.6K (98%)
Puts: $5.9K (2%)
Prior (07/16) $48.3K
Calls: $9.7K (20%)
Puts: $38.5K (80%)
Current vs Prior +549.56%
Calls: +3061.76%
Puts: -84.65%
Prior 7-Day Total $1.09M
Calls: $998.1K (92%)
Puts: $88.9K (8%)
Prior 7-Day Average $155.3K
Calls: $142.6K (92%)
Puts: $12.7K (8%)
Current vs Prior 7-Day Avg +101.89%
Calls: +115.71%
Puts: -53.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.15
Prior (07/16) 2.12
Current vs Prior -93.00%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -68.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 6,995
Calls: 3,909 (56%)
Puts: 3,086 (44%)
Prior (07/16) 7,085
Calls: 3,893 (55%)
Puts: 3,192 (45%)
Current vs Prior -1.27%
Prior 7-Day Total 49,454
Calls: 27,474 (56%)
Puts: 21,980 (44%)
Prior 7-Day Average 7,064
Calls: 3,924 (56%)
Puts: 3,140 (44%)
Current vs Prior 7-Day Avg -0.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.88% | 20.81%4.88% | 20.81%
Prior 6.81% | 20.73%6.81% | 20.73%
Current vs Prior +205.55% | +24.79%-28.41% | +0.41%
Prior 7-Day Avg 9.18% | 21.22%9.18% | 21.22%
Current vs 7-Day Avg +126.66% | +21.93%-46.90% | -1.90%
Prior 7-Day Eod 6.81% | 20.73%6.81% | 20.73%
Current vs 7-Day Eod +205.55% | +24.79%-28.41% | +0.41%
Sentiment BEARISHBULLISH

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 98% of dollar volume in calls ($307.6K) vs puts ($5.9K). Massive premium surge with dollar volume up 550% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 185% 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1725.1027.30$26.208.4%--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. 8 found (avg delta 0.79, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1725.1027.30$26.208.4%--0.9316
$85.00Jul 1715.1017.20$16.1513.0%--0.8869
$90.00Jul 179.3012.30$10.8027.8%--0.8769
$95.00Jul 174.307.20$5.7550.4%130.8119
$90.00Aug 2115.1017.30$16.2013.6%650.75115
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2120.0022.30$21.1510.9%--0.76152
$105.00Jul 172.105.30$3.7086.5%60.7323

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 153, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2115.1017.30$16.2013.6%650.75115
$100.00Jul 170.302.15$1.22151.6%280.62147
$95.00Jul 174.307.20$5.7550.4%130.8119
$130.00Aug 211.103.10$2.1095.2%40.1833
$110.00Aug 214.807.60$6.2045.2%30.421
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.051.45$0.75186.7%280.42313
$105.00Jul 172.105.30$3.7086.5%60.7323
$75.00Aug 210.352.50$1.43150.3%20.108
$95.00Aug 215.407.70$6.5535.1%20.3513

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1972.8%, max 2946.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 212181.1%76.1%2766.4%468
$90.00Jul 17Aug 211430.8%77.0%1758.2%65184
$125.00Jul 17Aug 211300.0%74.1%1654.5%--54
$110.00Jul 17Aug 211290.6%74.6%1631.1%334
$115.00Jul 17Aug 21922.7%74.7%1135.1%1678
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 212617.6%85.9%2946.1%2116
$80.00Jul 17Aug 212434.7%83.8%2804.5%--122
$95.00Jul 17Aug 21940.4%79.2%1086.7%238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 28.41, avg 8.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.20$4.80$0.2024.00$100.20
$125.00$130.00Aug 21$0.53$4.47$0.538.43$125.53
$110.00$115.00Jul 17$0.90$4.10$0.904.56$110.90
$115.00$125.00Aug 21$2.12$7.88$2.123.72$117.12
$110.00$115.00Aug 21$1.45$3.55$1.452.45$111.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.17$4.83$0.1728.41$84.83
$80.00$75.00Jul 17$0.32$4.68$0.3214.63$79.68
$80.00$75.00Aug 21$0.77$4.23$0.775.49$79.23
$95.00$80.00Aug 21$4.35$10.65$4.352.45$90.65
$120.00$95.00Aug 21$14.60$10.40$14.600.71$105.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 9.64, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Jul 17$4.53$4.53$0.479.64$99.53
$90.00$110.00Aug 21$10.00$10.00$10.001.00$100.00
$110.00$115.00Aug 21$1.45$1.45$3.550.41$111.45
$115.00$125.00Aug 21$2.12$2.12$7.880.27$117.12
$110.00$115.00Jul 17$0.90$0.90$4.100.22$110.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Jul 17$2.95$2.95$2.051.44$102.05
$120.00$95.00Aug 21$14.60$14.60$10.401.40$105.40
$95.00$80.00Aug 21$4.35$4.35$10.650.41$90.65
$80.00$75.00Aug 21$0.77$0.77$4.230.18$79.23
$80.00$75.00Jul 17$0.32$0.32$4.680.07$79.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.43, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$1.622181.1%76.1%
$125.00Jul 17Aug 21$2.581300.0%74.1%
$115.00Jul 17Aug 21$4.67922.7%74.7%
$110.00Jul 17Aug 21$5.221290.6%74.6%
$90.00Jul 17Aug 21$5.401430.8%77.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.902617.6%85.9%
$80.00Jul 17Aug 21$1.352434.7%83.8%
$95.00Jul 17Aug 21$5.70940.4%79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.95% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$1.22$0.75$1.97$98.03$101.971.95%
$105.00Jul 17$1.02$3.70$4.72$100.28$109.724.68%
$95.00Jul 17$5.75$0.85$6.60$88.40$101.606.54%
$90.00Jul 17$10.80$0.83$11.63$78.37$101.6311.53%
$85.00Jul 17$16.15$1.02$17.17$67.83$102.1717.02%
$75.00Jul 17$26.20$0.53$26.73$48.27$101.7326.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 1.22% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$100.00Jul 17$0.48$0.75$1.23$98.77$131.23
$130.00$90.00Jul 17$0.48$0.83$1.31$88.69$131.31
$130.00$95.00Jul 17$0.48$0.85$1.33$93.67$131.33
$130.00$80.00Jul 17$0.48$0.85$1.33$78.67$131.33
$130.00$85.00Jul 17$0.48$1.02$1.50$83.50$131.50
$110.00$100.00Jul 17$0.98$0.75$1.73$98.27$111.73
$105.00$100.00Jul 17$1.02$0.75$1.77$98.23$106.77
$110.00$90.00Jul 17$0.98$0.83$1.81$88.19$111.81
$110.00$95.00Jul 17$0.98$0.85$1.83$93.17$111.83
$110.00$80.00Jul 17$0.98$0.85$1.83$78.17$111.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 32.33, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8095/100Jul 17$4.85$0.1532.33$75.15$99.85
80/8595/100Jul 17$4.70$0.3015.67$80.30$99.70
100/105110/115Jul 17$3.85$1.153.35$101.15$113.85
95/120125/130Aug 21$15.13$9.871.53$104.87$140.13
75/8090/110Aug 21$10.77$9.231.17$69.23$100.77
75/80110/115Aug 21$2.22$2.780.80$77.78$112.22
80/95115/125Aug 21$6.47$8.530.76$88.53$121.47
80/95110/115Aug 21$5.80$9.200.63$89.20$115.80
80/95125/130Aug 21$4.88$10.120.48$90.12$129.88
75/80115/125Aug 21$2.89$7.110.41$77.11$117.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 30.25, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.16$4.8430.25
$85.00$90.00$95.00Jul 17$0.30$4.7015.67
$120.00$125.00$130.00Jul 17$0.43$4.5710.63
$90.00$95.00$100.00Jul 17$0.52$4.488.62
$110.00$115.00$120.00Jul 17$0.87$4.134.75
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$0.21$4.7922.81
$95.00$100.00$105.00Jul 17$3.05$1.950.64

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 $-0.51, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$0.51$9.49
$115.00$120.001:2Jul 17-$0.02$4.98
$120.00$125.001:2Jul 17-$0.05$4.95
$90.00$95.001:2Jul 17-$0.70$4.30
$100.00$105.001:2Jul 17-$0.82$4.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.21$4.79
$80.00$75.001:2Aug 21-$0.66$4.34
$85.00$80.001:2Jul 17-$0.68$4.32
$95.00$90.001:2Jul 17-$0.81$4.19
$100.00$95.001:2Jul 17-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.76%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.800.429.0%4.76%13.78%31
$115.00Aug 21$3.400.3414.0%3.37%17.34%114
$125.00Aug 21$1.450.2223.9%1.44%25.32%--22
$130.00Aug 21$1.100.1828.8%1.09%29.93%433

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. 163 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 $49.70/$52.40) — try a limit near $51.05. Also watch the $50.00 01-15 call last traded $64.35 on 07/10 (now $52.80/$55.90) — try a limit near $54.35; the $40.00 01-15 call last traded $53.25 on 05/29 (now $61.20/$64.80) — try a limit near $61.20. Most tradeable put: the $180.00 10-16 put last traded $70.30 on 07/10 (now $77.10/$80.70) — try a limit near $77.10.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$0.30$2.15$1.22$15.70 07/09$1.22–$21.05$1.22147
$100.00Aug 21$9.10$11.70$10.40$15.75 07/08$10.40–$24.65$10.405
$100.00Oct 16$13.10$15.90$14.50$23.52 06/26$14.50–$28.60$14.5025
$105.00Jul 17$0.00$2.05$1.02$5.30 07/08$1.02–$16.85$1.0244
$105.00Aug 21$7.00$8.20$7.60$16.85 07/07$7.60–$21.15$7.606
$105.00Oct 16$11.40$13.40$12.40$14.60 06/22$12.40–$25.35$12.40209
$105.00Jan 15$16.50$20.20$18.35$27.75 07/07$18.35–$31.40$18.352
$105.00Sep 18$9.40$12.20$10.80--$10.80–$10.80—$9.401
$95.00Jul 17$4.30$7.20$5.75$14.80 07/08$5.75–$25.60$5.7519
$95.00Oct 16$15.70$18.90$17.30$26.33 07/07$17.30–$32.10$17.308
$110.00Jul 17$0.00$1.95$0.98$3.00 07/08$0.98–$12.75$0.9833
$110.00Aug 21$4.80$7.60$6.20$13.86 06/25$6.20–$17.70$6.201
$110.00Oct 16$9.50$12.00$10.75$18.55 07/07$10.75–$22.45$10.7541
$90.00Jul 17$9.30$12.30$10.80$13.70 06/15$10.80–$30.25$10.8069
$90.00Aug 21$15.10$17.30$16.20$26.50 07/09$16.20–$32.90$16.20115
$90.00Oct 16$18.90$22.00$20.45$32.50 07/06$20.45–$35.80$20.456
$90.00Jan 15$24.30$27.30$25.80$41.63 07/01$25.80–$40.85$25.805
$115.00Jul 17$0.00$0.15$0.08$4.20 07/09$0.08–$9.10$0.08664
$115.00Aug 21$3.40$6.10$4.75$10.74 07/09$4.75–$15.10$4.7514
$115.00Oct 16$8.20$9.20$8.70$13.00 07/10$8.70–$19.45$8.7040
$115.00Jan 15$12.80$15.80$14.30$20.20 07/10$14.30–$25.95$14.30105
$85.00Jul 17$15.10$17.20$16.15$8.70 06/09$16.15–$35.25$15.1069
$85.00Aug 21$18.50$21.30$19.90$28.10 07/10$19.90–$37.10$19.902
$85.00Oct 16$21.70$25.40$23.55$36.10 06/26$23.55–$39.65$23.556
$85.00Jan 15$26.80$30.10$28.45$29.85 06/22$28.45–$44.10$28.4514
$120.00Jul 17$0.00$0.10$0.05$2.91 07/07$0.05–$6.25$0.0534
$120.00Aug 21$1.85$4.40$3.13$6.78 07/08$3.13–$12.40$3.134
$120.00Oct 16$5.70$8.70$7.20$18.00 07/06$7.20–$17.50$7.20174
$120.00Jan 15$10.70$14.70$12.70$25.29 07/02$12.70–$23.80$12.708
$80.00Jul 17$20.30$22.90$21.60$30.50 07/10$21.60–$40.00$21.609
$80.00Aug 21$22.40$25.10$23.75$32.40 07/10$23.75–$41.65$23.752
$80.00Oct 16$25.20$28.40$26.80$36.58 06/25$26.80–$43.75$26.803
$80.00Jan 15$30.00$33.20$31.60$41.00 07/10$31.60–$47.70$31.608
$125.00Jul 17$0.00$0.10$0.05$1.00 07/07$0.05–$4.25$0.0532
$125.00Aug 21$1.45$3.80$2.63$5.50 07/10$2.63–$10.10$2.6322
$125.00Oct 16$3.80$8.00$5.90$10.20 07/10$5.90–$15.35$5.9056
$125.00Jan 15$9.70$13.20$11.45$20.00 07/02$11.45–$21.70$11.453
$75.00Jul 17$25.10$27.30$26.20$9.18 05/18$26.20–$45.10$25.1016
$75.00Oct 16$29.10$32.30$30.70$44.55 07/06$30.70–$48.05$30.709
$75.00Jan 15$32.60$36.00$34.30$45.51 06/26$34.30–$51.35$34.301
$130.00Jul 17$0.00$0.95$0.48$0.30 07/10$0.05–$2.90$0.3035
$130.00Aug 21$1.10$3.10$2.10$4.30 07/10$2.10–$8.25$2.1033
$130.00Oct 16$2.95$6.70$4.83$11.65 07/06$4.83–$13.50$4.835
$130.00Jan 15$8.40$12.00$10.20$16.30 07/09$10.20–$19.45$10.202
$70.00Jul 17$30.30$32.90$31.60$34.27 06/23$31.05–$49.90$31.607
$70.00Aug 21$31.30$34.10$32.70$44.60 06/26$32.55–$50.90$32.70--
$70.00Oct 16$33.10$36.40$34.75$15.90 05/20$34.75–$52.50$33.1013
$70.00Jan 15$36.30$40.10$38.20$47.68 07/10$38.20–$55.35$38.203
$135.00Jul 17$0.00$0.95$0.48$0.25 07/10$0.05–$2.00$0.2521
$135.00Aug 21$0.90$1.40$1.15$3.20 07/10$1.15–$6.70$1.1510
$135.00Oct 16$3.10$6.00$4.55$3.12 06/09$4.55–$11.20$3.122
$135.00Jan 15$6.90$10.80$8.85$17.30 07/01$8.85–$17.75$8.8513
$65.00Jul 17$35.00$37.30$36.15$39.13 06/23$35.70–$55.15$36.1571
$65.00Oct 16$37.30$40.50$38.90$41.93 06/23$38.90–$57.00$38.902
$65.00Jan 15$40.10$43.70$41.90$47.85 07/08$41.90–$59.35$41.901
$140.00Jul 17$0.00$0.05$0.03$0.25 07/09$0.03–$1.45$0.0322
$140.00Oct 16$1.50$5.10$3.30$8.30 06/25$3.30–$9.75$3.30108
$140.00Jan 15$5.90$9.80$7.85$16.63 07/01$7.85–$16.15$7.856
$140.00Aug 21$0.10$2.30$1.20--$1.20–$1.20—$0.101
$60.00Jul 17$40.00$42.90$41.45$47.60 07/08$40.75–$60.00$41.451
$60.00Oct 16$41.60$44.60$43.10$22.30 05/21$43.10–$61.50$41.605
$145.00Jul 17$0.00$1.25$0.63--$0.48–$1.13--1
$145.00Aug 21$0.00$2.20$1.10$3.00 07/06$0.63–$4.30$1.104
$145.00Oct 16$0.95$4.10$2.53$3.34 06/17$2.53–$8.45$2.531
$145.00Jan 15$5.30$8.90$7.10$8.90 06/23$7.10–$14.70$7.102
$55.00Jul 17$44.90$47.90$46.40--$45.85–$65.05$44.903
$55.00Oct 16$45.90$49.40$47.65$55.00 06/25$47.55–$66.05$47.652
$55.00Jan 15$48.60$51.70$50.15--$49.70–$68.15$48.601
$150.00Jul 17$0.00$2.05$1.02$0.38 07/02$0.48–$1.27$0.383
$150.00Aug 21$0.00$2.30$1.15$2.90 07/07$0.55–$3.58$1.152
$150.00Oct 16$0.60$3.80$2.20$7.00 06/30$2.20–$7.55$2.20247
$150.00Jan 15$4.60$7.90$6.25$13.35 07/01$6.25–$13.35$6.257
$50.00Jul 17$49.70$52.40$51.05$60.20 07/10$50.90–$70.10$51.05213
$50.00Oct 16$50.30$53.70$52.00$39.84 05/26$52.00–$70.45$50.30182
$50.00Jan 15$52.80$55.90$54.35$64.35 07/10$53.95–$72.45$54.3570
$45.00Jul 17$55.00$57.90$56.45--$55.80–$75.10$55.001
$45.00Oct 16$55.10$58.80$56.95--$56.70–$74.95$55.102
$160.00Aug 21$0.00$2.35$1.18--$1.18–$2.50--1
$160.00Jul 17$0.00$2.05$1.02--$1.02–$1.02--1
$40.00Jul 17$59.90$62.90$61.40--$60.75–$80.00$59.902
$40.00Oct 16$59.70$63.60$61.65--$61.50–$79.95$59.701
$40.00Jan 15$61.20$64.80$63.00$53.25 05/29$62.85–$81.20$61.201
$165.00Jul 17$0.00$2.05$1.02--$1.02–$1.02--2
$170.00Oct 16$0.05$2.70$1.38--$1.38–$3.95$0.052
$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
$175.00Aug 21$0.00$0.55$0.28$0.55 07/07$0.28–$1.55$0.28438
$22.50Jul 17$0.00$0.25$0.13$0.08 06/03$0.13–$1.13$0.0821
$22.50Oct 16$0.55$1.45$1.00--$1.00–$3.03$0.551
$20.00Jul 17$0.00$0.55$0.28$1.05 07/08$0.28–$2.90$0.28198
$20.00Oct 16$1.55$3.80$2.68--$2.15–$4.00$1.551
$17.50Jul 17$1.80$3.00$2.40--$2.40–$5.15$1.8057
$17.50Oct 16$2.90$4.00$3.45$2.56 06/01$3.45–$6.05$2.902
$15.00Jul 17$4.50$5.50$5.00--$4.90–$7.95$4.5010
$15.00Oct 16$3.50$6.00$4.75--$4.75–$8.05$3.504
$12.50Jul 17$6.90$8.10$7.50$5.40 06/09$7.20–$10.10$6.9014
$10.00Jul 17$9.40$10.60$10.00--$9.70–$12.70$9.4010
$7.50Jul 17$12.00$13.00$12.50--$12.45–$15.20$12.006
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$0.05$1.45$0.75$2.25 07/08$0.23–$6.45$0.75313
$100.00Oct 16$10.50$13.90$12.20$11.40 07/08$7.80–$14.85$11.408
$100.00Jan 15$15.20$19.20$17.20$14.00 07/10$12.25–$18.20$15.205
$105.00Jul 17$2.10$5.30$3.70$3.46 07/08$1.45–$9.30$3.4623
$105.00Aug 21$9.40$11.80$10.60$10.04 07/08$5.55–$12.90$10.043
$105.00Oct 16$13.60$15.90$14.75$11.25 07/10$9.35–$17.25$13.601
$95.00Jul 17$0.00$1.70$0.85$0.44 07/09$0.45–$4.43$0.4425
$95.00Aug 21$5.40$7.70$6.55$5.30 07/08$2.80–$8.60$5.4013
$95.00Oct 16$8.50$11.60$10.05--$6.10–$12.35$8.509
$110.00Jul 17$8.00$9.60$8.80$7.37 07/08$2.68–$12.75$8.004
$110.00Aug 21$12.50$15.90$14.20$12.30 07/08$7.35–$16.10$12.501
$110.00Oct 16$16.10$20.10$18.10$13.45 07/10$11.25–$20.10$16.101
$90.00Jul 17$0.00$1.65$0.83$0.70 07/08$0.38–$3.03$0.7098
$90.00Aug 21$3.20$5.50$4.35$2.46 07/06$2.50–$6.30$3.203
$90.00Oct 16$6.50$9.40$7.95$16.68 06/11$5.05–$9.95$7.954
$90.00Jan 15$10.20$14.30$12.25$12.40 06/23$8.65–$14.00$12.251
$115.00Jul 17$12.40$14.90$13.65$9.50 07/08$3.75–$16.45$12.404
$115.00Aug 21$16.20$18.40$17.30$12.03 07/10$9.50–$19.55$16.201
$115.00Jan 15$24.40$27.80$26.10$18.30 07/01$18.50–$27.30$24.403
$85.00Jul 17$0.00$2.05$1.02$0.27 07/02$0.08–$2.05$0.2742
$85.00Aug 21$1.85$4.30$3.08$2.00 07/10$1.53–$4.65$2.009
$85.00Oct 16$4.80$7.60$6.20$12.90 06/09$4.00–$8.00$6.203
$120.00Aug 21$20.00$22.30$21.15$13.40 07/06$11.30–$23.35$20.00152
$120.00Jan 15$27.70$31.30$29.50$22.21 07/06$21.20–$30.55$27.705
$80.00Jul 17$0.00$1.70$0.85$0.82 07/07$0.05–$1.45$0.82104
$80.00Aug 21$1.10$3.30$2.20$1.25 07/10$0.93–$3.53$1.2518
$80.00Oct 16$3.20$6.60$4.90$5.75 06/23$3.30–$6.30$4.902
$80.00Jan 15$6.30$10.20$8.25$20.10 05/19$6.00–$9.65$8.2570
$125.00Jan 15$30.90$33.90$32.40$23.60 07/01$23.75–$33.95$30.902
$75.00Jul 17$0.00$1.05$0.53$0.73 06/18$0.33–$1.13$0.53108
$75.00Aug 21$0.35$2.50$1.43$1.20 07/07$0.53–$2.85$1.208
$75.00Oct 16$2.15$5.10$3.63$2.65 07/07$2.25–$4.95$2.651
$130.00Jan 15$34.60$38.50$36.55$30.30 06/26$26.80–$37.80$34.601
$70.00Jul 17$0.00$2.00$1.00$0.73 06/17$0.48–$1.10$0.7386
$70.00Oct 16$1.35$4.00$2.68$3.69 06/17$1.22–$3.90$2.683
$135.00Jul 17$32.10$34.70$33.40$21.70 07/07$16.00–$34.70$32.10--
$135.00Oct 16$35.00$38.00$36.50$29.96 06/25$24.90–$38.25$35.00--
$65.00Jul 17$0.00$2.05$1.02$0.16 06/25$0.18–$1.08$0.1617
$65.00Oct 16$0.55$3.40$1.98$1.20 07/01$1.02–$2.78$1.2023
$65.00Jan 15$2.85$5.60$4.22--$2.63–$5.25$2.852
$140.00Jul 17$37.10$40.30$38.70$24.40 06/26$20.60–$39.60$37.10--
$60.00Jul 17$0.00$2.05$1.02$1.00 06/03$0.15–$1.05$1.0050
$60.00Oct 16$0.05$3.20$1.63$3.00 06/12$1.38–$2.53$1.6313
$55.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.98$0.0325
$55.00Oct 16$0.05$1.00$0.53$1.50 06/22$0.50–$1.30$0.5397
$150.00Oct 16$48.20$51.40$49.80--$35.80–$51.40$48.201
$50.00Jul 17$0.00$2.05$1.02$0.15 07/08$0.38–$1.08$0.151
$50.00Oct 16$0.05$1.90$0.98$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–$1.23$0.302
$35.00Jul 17$14.50$15.70$15.10$0.16 06/30$0.63–$15.10$14.50--
$30.00Oct 16$9.30$11.90$10.60--$7.55–$10.60$9.301
$22.50Oct 16$3.00$4.00$3.50--$3.50–$3.50—$3.001
$180.00Oct 16$77.10$80.70$78.90$70.30 07/10$63.05–$78.90$77.101
$17.50Jul 17$0.00$0.25$0.13$0.80 06/12$0.13–$0.85$0.1323
$17.50Oct 16$0.40$1.10$0.75--$0.45–$1.60$0.4018
$15.00Jul 17$0.00$0.25$0.13--$0.13–$0.20--62
$15.00Oct 16$0.05$0.55$0.30--$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–$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 256
Total Puts 38
Put/Call Ratio 0.15
Net Difference 218

Prior's Put/Call Breakdown

Total Calls 33
Total Puts 70
Put/Call Ratio 2.12
Net Difference -37

Prior 7-Day Put/Call Summary

Total Calls 755
Total Puts 230
Average Put/Call Ratio 0.47
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