Tour v490
ALGT
ALLEGIANT TRAVEL CO
$105.09 +1.56%
$102.10 (-2.85%)🌙
as of 08/04 06:00 PM
(8/4 14:18) ◀
|
Tuesday, August 4, 2026 (6:00pm)
January 2026
|
▶ (8/5 18:17)
◀ 8/4 18:00 ▶

Option Volume

Detail
ℹ
Current (08/04) 244
Calls: 216 (89%)
Puts: 28 (11%)
Prior (08/03) 17
Calls: 15 (88%)
Puts: 2 (12%)
Current vs Prior +1335.29%
Calls: +1340.00% (Calls)
Puts: +1300.00% (Puts)
Prior 7-Day Total 681
Calls: 250 (37%)
Puts: 431 (63%)
Prior 7-Day Average 97
Calls: 35 (37%)
Puts: 61 (63%)
Current vs Prior 7-Day Avg +150.81%
Calls: +504.80%
Puts: -54.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $64.5K
Calls: $56.0K (87%)
Puts: $8.5K (13%)
Prior (08/03) $7.1K
Calls: $6.1K (86%)
Puts: $970 (14%)
Current vs Prior +813.40%
Calls: +819.45%
Puts: +775.46%
Prior 7-Day Total $373.1K
Calls: $302.2K (81%)
Puts: $70.9K (19%)
Prior 7-Day Average $53.3K
Calls: $43.2K (81%)
Puts: $10.1K (19%)
Current vs Prior 7-Day Avg +20.97%
Calls: +29.67%
Puts: -16.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.13
Prior (08/03) 0.13
Current vs Prior -2.78%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -88.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 3,527
Calls: 2,357 (67%)
Puts: 1,170 (33%)
Prior (08/03) 3,519
Calls: 2,351 (67%)
Puts: 1,168 (33%)
Current vs Prior +0.23%
Prior 7-Day Total 17,526
Calls: 11,697 (67%)
Puts: 5,829 (33%)
Prior 7-Day Average 2,503
Calls: 1,671 (67%)
Puts: 832 (33%)
Current vs Prior 7-Day Avg +40.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.37% | 23.36%
Prior 16.91% | 22.61%
Current vs Prior +2.69% | +3.31%
Prior 7-Day Avg 16.60% | 21.89%
Current vs 7-Day Avg +4.58% | +6.71%
Prior 7-Day Eod 16.91% | 22.61%
Current vs 7-Day Eod +2.69% | +3.31%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Prior 21.60% | 23.79%
Calls: 24.60% | 21.49%
Puts: 18.60% | 26.09%
Current vs Prior +7.27% | -23.75%
Prior 7-Day Avg 16.50% | 11.05%
Calls: 14.40% | 10.69%
Puts: 18.60% | 11.41%
Current vs 7-Day Avg +40.42% | +64.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($56.0K) vs puts ($8.5K). Massive premium surge with dollar volume up 813% vs prior. Unusually high activity with volume up 1335% vs prior - elevated interest. Volume explosion - 152% above 7-day average (244 vs avg 97).

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. 6 found (avg delta 0.71, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2116.3019.10$17.7015.8%10.8351
$90.00Sep 1818.0021.90$19.9519.5%--0.7665
$95.00Aug 2112.6015.50$14.0520.6%10.741
$100.00Aug 219.5012.10$10.8024.1%10.648
$105.00Aug 216.609.40$8.0035.0%100.5414
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2115.6018.20$16.9015.4%--0.75152

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 224, top 159)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.101.85$1.4850.7%1590.1762
$120.00Aug 211.703.30$2.5064.0%210.259
$105.00Aug 216.609.40$8.0035.0%100.5414
$115.00Aug 212.904.70$3.8047.4%70.3432
$110.00Sep 187.7010.10$8.9027.0%30.48--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.306.40$5.3539.3%130.36148
$90.00Aug 211.202.50$1.8570.3%20.177
$85.00Aug 211.002.30$1.6578.8%10.1318
$105.00Aug 216.508.80$7.6530.1%10.463

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 17.7%, max 26.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1887.8%69.2%26.8%216
$90.00Aug 21Sep 1883.3%76.7%8.6%1116
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 24.00, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.68$4.32$0.686.35$125.68
$120.00$125.00Aug 21$1.02$3.98$1.023.90$121.02
$115.00$120.00Aug 21$1.30$3.70$1.302.85$116.30
$110.00$135.00Sep 18$6.67$18.33$6.672.75$116.67
$105.00$115.00Aug 21$4.20$5.80$4.201.38$109.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Aug 21$0.20$4.80$0.2024.00$89.80
$80.00$75.00Aug 21$0.40$4.60$0.4011.50$79.60
$85.00$80.00Aug 21$0.82$4.18$0.825.10$84.18
$95.00$90.00Aug 21$1.40$3.60$1.402.57$93.60
$100.00$95.00Aug 21$2.10$2.90$2.101.38$97.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.70, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$3.65$3.65$1.352.70$93.65
$95.00$100.00Aug 21$3.25$3.25$1.751.86$98.25
$100.00$105.00Aug 21$2.80$2.80$2.201.27$102.80
$90.00$110.00Sep 18$11.05$11.05$8.951.23$101.05
$105.00$115.00Aug 21$4.20$4.20$5.800.72$109.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$105.00Aug 21$9.25$9.25$5.751.61$110.75
$105.00$100.00Aug 21$2.30$2.30$2.700.85$102.70
$100.00$95.00Aug 21$2.10$2.10$2.900.72$97.90
$95.00$90.00Aug 21$1.40$1.40$3.600.39$93.60
$85.00$80.00Aug 21$0.82$0.82$4.180.20$84.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$1.2587.8%69.2%
$90.00Aug 21Sep 18$2.2583.3%76.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 14.89% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$8.00$7.65$15.65$89.35$120.6514.89%
$100.00Aug 21$10.80$5.35$16.15$83.85$116.1515.37%
$95.00Aug 21$14.05$3.25$17.30$77.70$112.3016.46%
$120.00Aug 21$2.50$16.90$19.40$100.60$139.4018.46%
$90.00Aug 21$17.70$1.85$19.55$70.45$109.5518.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.33% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$85.00Aug 21$0.80$1.65$2.45$82.55$132.45
$135.00$85.00Aug 21$0.98$1.65$2.63$82.37$137.63
$130.00$90.00Aug 21$0.80$1.85$2.65$87.35$132.65
$135.00$90.00Aug 21$0.98$1.85$2.83$87.17$137.83
$125.00$85.00Aug 21$1.48$1.65$3.13$81.87$128.13
$125.00$90.00Aug 21$1.48$1.85$3.33$86.67$128.33
$130.00$95.00Aug 21$0.80$3.25$4.05$90.95$134.05
$120.00$85.00Aug 21$2.50$1.65$4.15$80.85$124.15
$135.00$95.00Aug 21$0.98$3.25$4.23$90.77$139.23
$120.00$90.00Aug 21$2.50$1.85$4.35$85.65$124.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 8.43, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.47$0.538.43$80.53$94.47
90/95100/105Aug 21$4.20$0.805.25$90.80$104.20
80/8595/100Aug 21$4.07$0.934.38$80.93$99.07
75/8090/95Aug 21$4.05$0.954.26$75.95$94.05
75/8095/100Aug 21$3.65$1.352.70$76.35$98.65
80/85100/105Aug 21$3.62$1.382.62$81.38$103.62
100/105115/120Aug 21$3.60$1.402.57$101.40$118.60
85/9095/100Aug 21$3.45$1.552.23$86.55$98.45
95/100115/120Aug 21$3.40$1.602.12$96.60$118.40
100/105120/125Aug 21$3.32$1.681.98$101.68$123.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.28$4.7216.86
$120.00$125.00$130.00Aug 21$0.34$4.6613.71
$90.00$95.00$100.00Aug 21$0.40$4.6011.50
$95.00$100.00$105.00Aug 21$0.45$4.5510.11
$125.00$130.00$135.00Aug 21$0.86$4.144.81
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.20$4.8024.00
$75.00$80.00$85.00Aug 21$0.42$4.5810.90
$90.00$95.00$100.00Aug 21$0.70$4.306.14
$85.00$90.00$95.00Aug 21$1.20$3.803.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.01, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.12$4.88
$120.00$125.001:2Aug 21-$0.46$4.54
$130.00$135.001:2Aug 21-$1.16$3.84
$115.00$120.001:2Aug 21-$1.20$3.80
$110.00$135.001:2Sep 18$4.44$20.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.01$4.99
$80.00$75.001:2Aug 21-$0.03$4.97
$95.00$90.001:2Aug 21-$0.45$4.55
$100.00$95.001:2Aug 21-$1.15$3.85
$90.00$85.001:2Aug 21-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.33%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$7.700.484.7%7.33%12.00%3--
$115.00Aug 21$2.900.349.4%2.76%12.19%732
$120.00Aug 21$1.700.2514.2%1.62%15.81%219
$125.00Aug 21$1.100.1718.9%1.05%19.99%15962
$135.00Sep 18$0.950.1828.5%0.90%29.37%2--
$130.00Aug 21$0.150.1123.7%0.14%23.85%235

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. 120 contracts (avg 166 vol/day, 99 traded recently)

ALGT averages only 166 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 $65.00 10-16 call last traded $41.93 on 06/23 (now $40.00/$43.30) — try a limit near $41.65. Also watch the $50.00 01-15 call last traded $50.07 on 07/29 (now $54.70/$59.40) — try a limit near $54.70; the $55.00 10-16 call last traded $55.00 on 06/25 (now $49.00/$53.50) — try a limit near $51.25. Most tradeable put: the $100.00 01-15 put last traded $16.50 on 07/27 (now $13.90/$15.50) — try a limit near $14.70.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.60$9.40$8.00$5.61 07/27$4.30–$16.40$6.6014
$105.00Sep 18$10.00$12.30$11.15$14.02 07/16$6.65–$13.05$11.151
$105.00Oct 16$12.20$14.70$13.45$16.00 07/13$8.65–$21.20$13.45209
$105.00Jan 15$18.20$20.20$19.20$17.50 07/27$14.35–$26.65$18.2012
$110.00Aug 21$4.50$7.00$5.75$3.00 07/31$3.00–$13.40$4.508
$110.00Oct 16$10.10$12.50$11.30$8.70 07/29$6.95–$18.40$10.1057
$100.00Aug 21$9.50$12.10$10.80$8.23 07/28$5.40–$19.65$9.508
$100.00Oct 16$14.80$17.10$15.95$15.00 07/21$10.45–$24.45$15.0027
$100.00Jan 15$20.90$23.00$21.95$17.10 07/29$16.00–$29.45$20.9016
$115.00Aug 21$2.90$4.70$3.80$2.07 07/29$1.85–$10.75$2.9032
$115.00Sep 18$5.70$8.50$7.10$5.00 07/27$4.15–$8.45$5.701
$115.00Oct 16$8.30$10.70$9.50$5.63 07/24$5.65–$15.60$8.3077
$115.00Jan 15$14.00$16.60$15.30$13.20 07/22$10.45–$21.95$14.00106
$95.00Aug 21$12.60$15.50$14.05$10.88 07/28$8.35–$23.25$12.601
$95.00Oct 16$16.10$20.60$18.35$20.02 07/16$13.05–$27.60$18.358
$95.00Jan 15$22.70$26.40$24.55$18.30 07/29$17.95–$32.40$22.7012
$120.00Aug 21$1.70$3.30$2.50$1.50 07/31$1.35–$8.50$1.709
$120.00Sep 18$3.00$6.00$4.50$3.30 07/30$3.05–$7.05$3.301
$120.00Oct 16$6.70$7.80$7.25$5.00 07/30$4.58–$13.55$6.70174
$120.00Jan 15$12.40$15.00$13.70$10.35 07/30$9.05–$19.85$12.4030
$90.00Aug 21$16.30$19.10$17.70$9.58 07/23$11.05–$27.25$16.3051
$90.00Sep 18$18.00$21.90$19.95$18.73 07/17$13.65–$21.90$18.7365
$90.00Oct 16$19.60$24.00$21.80$32.50 07/06$15.30–$31.30$21.806
$90.00Jan 15$25.00$29.40$27.20$41.63 07/01$20.75–$35.50$27.205
$125.00Aug 21$1.10$1.85$1.48$1.00 07/29$0.90–$6.30$1.1062
$125.00Oct 16$5.20$7.60$6.40$2.45 07/29$3.70–$12.00$5.2057
$125.00Jan 15$9.80$14.00$11.90$20.00 07/02$8.40–$17.75$11.903
$85.00Aug 21$20.20$23.30$21.75$28.10 07/10$14.25–$31.50$21.752
$85.00Oct 16$23.10$27.50$25.30$36.10 06/26$18.05–$34.85$25.306
$85.00Jan 15$28.40$32.40$30.40$28.00 07/27$23.00–$38.75$28.4014
$130.00Aug 21$0.15$1.45$0.80$0.85 07/27$0.58–$4.95$0.8035
$130.00Sep 18$1.65$4.30$2.97$1.60 07/23$1.55–$4.43$1.651
$130.00Oct 16$2.75$6.90$4.83$11.65 07/06$2.93–$9.55$4.835
$130.00Jan 15$8.40$12.50$10.45$16.30 07/09$7.30–$16.00$10.452
$80.00Aug 21$24.60$27.70$26.15$32.40 07/10$17.30–$35.80$26.152
$80.00Oct 16$27.10$31.50$29.30$36.58 06/25$21.15–$38.75$29.303
$80.00Jan 15$31.20$35.80$33.50$29.70 07/22$26.00–$42.30$31.2013
$135.00Aug 21$0.05$1.90$0.98$0.50 07/23$0.45–$4.22$0.5016
$135.00Oct 16$1.95$5.90$3.93$3.12 06/09$2.35–$8.15$3.122
$135.00Jan 15$7.10$10.70$8.90$6.64 07/31$6.55–$14.35$7.1065
$75.00Oct 16$31.50$34.70$33.10$44.55 07/06$24.75–$42.75$33.109
$75.00Jan 15$34.70$39.30$37.00$32.86 07/27$28.80–$45.90$34.701
$140.00Aug 21$0.00$1.30$0.65$0.65 07/20$0.35–$2.85$0.652
$140.00Oct 16$1.45$4.90$3.18$8.30 06/25$2.00–$6.80$3.18108
$140.00Jan 15$6.10$9.90$8.00$7.40 07/28$5.35–$12.95$7.408
$70.00Aug 21$33.00$37.60$35.30$44.60 06/26$25.70–$45.25$35.30--
$70.00Oct 16$36.00$38.90$37.45--$28.25–$47.05$36.0013
$70.00Jan 15$38.30$43.00$40.65$38.00 07/27$32.20–$49.95$38.3012
$145.00Aug 21$0.00$2.35$1.18$3.00 07/06$0.43–$2.35$1.184
$145.00Oct 16$0.75$4.20$2.48$1.94 07/22$1.55–$5.65$1.941
$145.00Jan 15$5.10$9.40$7.25$8.90 06/23$4.55–$11.65$7.252
$65.00Oct 16$40.00$43.30$41.65$41.93 06/23$32.35–$51.60$41.652
$65.00Jan 15$42.30$46.70$44.50$47.85 07/08$35.85–$53.90$44.501
$150.00Aug 21$0.00$2.40$1.20$0.85 07/15$0.55–$1.83$0.852
$150.00Oct 16$0.65$3.60$2.13$7.00 06/30$1.27–$4.75$2.13247
$150.00Jan 15$4.30$7.90$6.10$4.53 07/30$4.05–$10.60$4.535
$60.00Oct 16$44.20$48.50$46.35--$36.60–$56.15$44.205
$55.00Oct 16$49.00$53.50$51.25$55.00 06/25$40.85–$60.95$51.252
$55.00Jan 15$50.50$55.00$52.75--$43.15–$62.25$50.501
$160.00Aug 21$0.00$2.25$1.13--$1.08–$1.25--1
$50.00Oct 16$53.70$58.00$55.85--$45.50–$65.55$53.70182
$50.00Jan 15$54.70$59.40$57.05$50.07 07/29$47.20–$66.75$54.7077
$45.00Oct 16$58.30$63.00$60.65--$49.95–$70.45$58.302
$170.00Oct 16$0.05$2.60$1.33--$1.27–$2.33$0.052
$40.00Oct 16$63.10$68.00$65.55--$54.75–$75.25$63.101
$40.00Jan 15$64.10$68.50$66.30--$56.10–$76.10$64.101
$175.00Aug 21$0.00$0.05$0.03$0.55 07/07$0.03–$0.48$0.03438
$30.00Oct 16$0.00$0.50$0.25--$0.13–$1.02--2
$22.50Oct 16$0.70$1.45$1.08--$0.53–$1.80$0.701
$20.00Oct 16$1.80$3.80$2.80--$1.20–$3.73$1.801
$17.50Oct 16$2.25$4.40$3.33--$2.38–$5.30$2.252
$15.00Oct 16$5.30$6.50$5.90--$4.10–$6.80$5.304
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.50$8.80$7.65$11.68 07/29$7.25–$14.35$7.653
$105.00Oct 16$10.90$14.10$12.50$11.25 07/10$11.15–$18.40$11.251
$110.00Aug 21$9.10$11.40$10.25$12.30 07/08$9.15–$18.35$10.251
$110.00Oct 16$14.50$16.30$15.40$13.45 07/10$12.85–$22.00$14.501
$100.00Aug 21$4.30$6.40$5.35$8.33 07/28$4.90–$11.50$5.35148
$100.00Oct 16$8.90$11.60$10.25$11.40 07/08$9.05–$15.65$10.258
$100.00Jan 15$13.90$15.50$14.70$16.50 07/27$13.60–$19.75$14.7012
$115.00Aug 21$11.30$14.30$12.80$22.51 07/23$11.50–$22.50$12.802
$115.00Jan 15$21.40$25.50$23.45$18.30 07/01$20.40–$29.65$21.403
$95.00Aug 21$2.80$3.70$3.25$4.50 07/28$3.25–$8.65$3.2515
$95.00Oct 16$6.10$9.70$7.90$11.02 07/24$7.10–$12.75$7.9019
$120.00Aug 21$15.60$18.20$16.90$13.40 07/06$14.20–$26.65$15.60152
$120.00Jan 15$24.90$28.40$26.65$22.21 07/06$23.15–$33.25$24.905
$90.00Aug 21$1.20$2.50$1.85$4.73 07/28$1.85–$6.75$1.857
$90.00Sep 18$3.00$6.20$4.60$6.10 07/20$4.50–$8.35$4.601
$90.00Oct 16$4.50$7.90$6.20$16.68 06/11$5.90–$9.95$6.204
$90.00Jan 15$8.70$12.00$10.35$13.20 07/29$9.65–$14.35$10.357
$125.00Jan 15$27.80$32.00$29.90$23.60 07/01$26.15–$36.90$27.802
$85.00Aug 21$1.00$2.30$1.65$3.45 07/30$1.65–$4.45$1.6518
$85.00Oct 16$3.30$6.50$4.90$5.50 07/28$4.40–$8.05$4.9027
$130.00Jan 15$31.10$35.50$33.30$30.30 06/26$29.40–$41.10$31.101
$80.00Aug 21$0.05$1.60$0.83$3.50 07/23$0.83–$2.98$0.8325
$80.00Oct 16$2.30$5.30$3.80$6.50 07/23$3.38–$6.25$3.802
$80.00Jan 15$5.50$9.10$7.30--$6.55–$10.00$5.5070
$135.00Oct 16$30.80$35.00$32.90$29.96 06/25$28.00–$42.25$30.80--
$75.00Aug 21$0.05$0.80$0.43$1.35 07/28$0.43–$2.08$0.4310
$75.00Sep 18$0.70$2.80$1.75$3.27 07/23$1.75–$3.18$1.751
$75.00Oct 16$1.50$3.70$2.60$2.95 07/27$2.60–$4.85$2.601
$70.00Sep 18$0.05$2.70$1.38$1.82 07/29$1.38–$2.60$1.3822
$70.00Oct 16$0.85$3.30$2.07$3.69 06/17$2.07–$3.58$2.073
$65.00Aug 21$0.00$2.25$1.13$0.68 07/21$0.25–$1.33$0.681
$65.00Oct 16$0.05$3.10$1.58$1.20 07/01$1.58–$2.68$1.2023
$65.00Jan 15$2.35$4.70$3.53$3.57 07/16$3.47–$4.80$3.532
$150.00Oct 16$44.00$48.10$46.05--$39.40–$56.35$44.001
$60.00Aug 21$0.00$2.20$1.10$0.30 07/22$0.48–$1.23$0.301
$60.00Oct 16$0.05$2.80$1.42$3.00 06/12$1.38–$1.88$1.4213
$55.00Oct 16$0.00$0.75$0.38$1.00 07/27$0.38–$1.27$0.38100
$50.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$1.13$0.03340
$50.00Oct 16$0.00$2.35$1.18$0.53 07/29$0.25–$1.18$0.5345
$45.00Oct 16$0.00$2.25$1.13$0.25 07/06$1.13–$1.27$0.2531
$40.00Oct 16$0.00$1.95$0.98$0.30 06/29$0.98–$1.20$0.302
$180.00Oct 16$72.80$77.40$75.10$70.30 07/10$66.30–$85.85$72.80--
$30.00Oct 16$8.70$10.00$9.35--$8.60–$11.55$8.701
$22.50Oct 16$2.40$4.90$3.65--$2.55–$5.00$2.401
$17.50Oct 16$0.35$2.45$1.40--$0.48–$1.50$0.3518
$15.00Oct 16$0.05$0.50$0.28$0.30 07/13$0.25–$1.10$0.283
$12.50Oct 16$0.00$0.25$0.13--$0.13–$1.00--1
$7.50Oct 16$0.00$0.25$0.13--$0.10–$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 216
Total Puts 28
Put/Call Ratio 0.13
Net Difference 188

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 2
Put/Call Ratio 0.13
Net Difference 13

Prior 7-Day Put/Call Summary

Total Calls 250
Total Puts 431
Average Put/Call Ratio 1.13
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