Tour v494
ALGT
ALLEGIANT TRAVEL CO
$95.61 -1.60%
(8/6 18:10) ◀
|
Friday, August 7, 2026 (6:03pm)
January 2026
|
▶ (8/10 18:06)
◀ 8/7 18:03 ▶

Option Volume

Detail
ℹ
Current (08/07) 289
Calls: 73 (25%)
Puts: 216 (75%)
Prior (08/06) 63
Calls: 50 (79%)
Puts: 13 (21%)
Current vs Prior +358.73%
Calls: +46.00% (Calls)
Puts: +1561.54% (Puts)
Prior 7-Day Total 514
Calls: 432 (84%)
Puts: 82 (16%)
Prior 7-Day Average 73
Calls: 61 (84%)
Puts: 11 (16%)
Current vs Prior 7-Day Avg +293.58%
Calls: +18.29%
Puts: +1743.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $269.5K
Calls: $194.1K (72%)
Puts: $75.4K (28%)
Prior (08/06) $52.0K
Calls: $49.8K (96%)
Puts: $2.1K (4%)
Current vs Prior +418.75%
Calls: +289.69%
Puts: +3427.14%
Prior 7-Day Total $269.6K
Calls: $242.9K (90%)
Puts: $26.7K (10%)
Prior 7-Day Average $38.5K
Calls: $34.7K (90%)
Puts: $3.8K (10%)
Current vs Prior 7-Day Avg +599.85%
Calls: +459.53%
Puts: +1876.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 2.96
Prior (08/06) 0.26
Current vs Prior +1038.04%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +840.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 3,761
Calls: 2,577 (69%)
Puts: 1,184 (31%)
Prior (08/06) 279
Calls: 260 (93%)
Puts: 19 (7%)
Current vs Prior +1248.03%
Prior 7-Day Total 15,002
Calls: 10,164 (68%)
Puts: 4,838 (32%)
Prior 7-Day Average 2,143
Calls: 1,452 (68%)
Puts: 691 (32%)
Current vs Prior 7-Day Avg +75.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.25% | 16.94%10.25% | 16.94%
Prior 10.68% | 18.11%10.68% | 18.11%
Current vs Prior -4.05% | -6.45%-4.05% | -6.45%
Prior 7-Day Avg 15.19% | 21.04%15.19% | 21.04%
Current vs 7-Day Avg -32.54% | -19.46%-32.54% | -19.46%
Prior 7-Day Eod 10.68% | 18.11%10.68% | 18.11%
Current vs 7-Day Eod -4.05% | -6.45%-4.05% | -6.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Prior 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.72% | 15.00%
Calls: 19.92% | 16.00%
Puts: 19.53% | 14.00%
Current vs 7-Day Avg +17.48% | +20.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($194.1K). Massive premium surge with dollar volume up 419% vs prior. Dollar volume significantly above 7-day average (600% higher). Unusually high activity with volume up 359% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2123.2025.60$24.409.8%--0.88152

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. 4 found (avg delta 0.72, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.309.50$8.4026.2%--0.7251
$90.00Sep 1810.7012.90$11.8018.6%--0.6665
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2123.2025.60$24.409.8%--0.88152
$100.00Aug 216.307.90$7.1022.5%--0.61148

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 192, top 140)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.803.60$3.2025.0%210.292
$115.00Aug 210.051.45$0.75186.7%40.1241
$110.00Aug 210.351.55$0.95126.3%30.168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.001.40$0.70200.0%1400.07--
$75.00Sep 180.802.40$1.60100.0%200.135
$90.00Aug 211.303.00$2.1579.1%10.287
$95.00Aug 213.705.20$4.4533.7%10.4514
$85.00Sep 183.304.30$3.8026.3%10.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 36.1%, max 61.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1866.0%60.9%8.4%2410
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 18115.9%72.0%61.0%14022
$75.00Aug 21Sep 1898.1%70.7%38.8%2015

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 5.37)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.20$4.80$0.2024.00$110.20
$105.00$110.00Aug 21$0.70$4.30$0.706.14$105.70
$90.00$110.00Sep 18$8.60$11.40$8.601.33$98.60
$90.00$105.00Aug 21$6.75$8.25$6.751.22$96.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.52$4.48$0.528.62$84.48
$75.00$70.00Sep 18$0.67$4.33$0.676.46$74.33
$90.00$85.00Aug 21$1.05$3.95$1.053.76$88.95
$85.00$75.00Sep 18$2.20$7.80$2.203.55$82.80
$90.00$85.00Sep 18$1.70$3.30$1.701.94$88.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.41, avg 0.96)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$105.00Aug 21$6.75$6.75$8.250.82$96.75
$90.00$110.00Sep 18$8.60$8.60$11.400.75$98.60
$105.00$110.00Aug 21$0.70$0.70$4.300.16$105.70
$110.00$115.00Aug 21$0.20$0.20$4.800.04$110.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$100.00Aug 21$17.30$17.30$2.706.41$102.70
$100.00$95.00Aug 21$2.65$2.65$2.351.13$97.35
$95.00$90.00Aug 21$2.30$2.30$2.700.85$92.70
$90.00$85.00Sep 18$1.70$1.70$3.300.52$88.30
$85.00$75.00Sep 18$2.20$2.20$7.800.28$82.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.12, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$2.2566.0%60.9%
$90.00Aug 21Sep 18$3.4061.6%64.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.23115.9%72.0%
$75.00Aug 21Sep 18$0.8298.1%70.7%
$85.00Aug 21Sep 18$2.7065.7%66.6%
$90.00Aug 21Sep 18$3.3561.6%64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 11.03% of stock, avg 18.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$8.40$2.15$10.55$79.45$100.5511.03%
$90.00Sep 18$11.80$5.50$17.30$72.70$107.3018.09%
$120.00Aug 21$0.78$24.40$25.18$94.82$145.1826.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.39% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Aug 21$0.75$0.58$1.33$78.67$116.33
$120.00$80.00Aug 21$0.78$0.58$1.36$78.64$121.36
$110.00$80.00Aug 21$0.95$0.58$1.53$78.47$111.53
$115.00$75.00Aug 21$0.75$0.78$1.53$73.47$116.53
$120.00$75.00Aug 21$0.78$0.78$1.56$73.44$121.56
$110.00$75.00Aug 21$0.95$0.78$1.73$73.27$111.73
$115.00$85.00Aug 21$0.75$1.10$1.85$83.15$116.85
$120.00$85.00Aug 21$0.78$1.10$1.88$83.12$121.88
$110.00$85.00Aug 21$0.95$1.10$2.05$82.95$112.05
$105.00$80.00Aug 21$1.65$0.58$2.23$77.77$107.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.03, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$3.35$1.652.03$96.65$108.35
90/95105/110Aug 21$3.00$2.001.50$92.00$108.00
95/100110/115Aug 21$2.85$2.151.33$97.15$112.85
75/8590/110Sep 18$10.80$9.201.17$74.20$100.80
90/95110/115Aug 21$2.50$2.501.00$92.50$112.50
80/8590/105Aug 21$7.27$7.730.94$77.73$97.27
70/7590/110Sep 18$9.27$10.730.86$65.73$99.27
85/90105/110Aug 21$1.75$3.250.54$88.25$106.75
85/90110/115Aug 21$1.25$3.750.33$88.75$111.25
80/85105/110Aug 21$1.22$3.780.32$83.78$106.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 20.74, cheapest $0.23)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.23$4.7720.74
$105.00$110.00$115.00Aug 21$0.50$4.509.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$80.00$85.00$90.00Aug 21$0.53$4.478.43
$75.00$80.00$85.00Aug 21$0.72$4.285.94
$85.00$90.00$95.00Aug 21$1.25$3.753.00

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 $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.25$4.75
$110.00$115.001:2Aug 21-$0.55$4.45
$115.00$120.001:2Aug 21-$0.81$4.19
$90.00$110.001:2Sep 18$5.40$14.60
$90.00$105.001:2Aug 21$5.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.05$4.95
$85.00$80.001:2Aug 21-$0.06$4.94
$75.00$70.001:2Sep 18-$0.26$4.74
$75.00$70.001:2Aug 21-$0.62$4.38
$80.00$75.001:2Aug 21-$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.93%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.800.2915.1%2.93%17.98%212
$105.00Aug 21$0.750.259.8%0.78%10.61%--13
$110.00Aug 21$0.350.1615.1%0.37%15.42%38

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. 126 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 $50.00 01-15 call last traded $50.07 on 07/29 (now $47.30/$48.70) — try a limit near $48.00. Also watch the $55.00 10-16 call last traded $55.00 on 06/25 (now $40.20/$43.60) — try a limit near $41.90; the $75.00 01-15 call last traded $32.86 on 07/27 (now $27.30/$30.10) — try a limit near $28.70. Most tradeable put: the $110.00 10-16 put last traded $13.45 on 07/10 (now $18.00/$19.80) — try a limit near $18.00.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$4.50$6.20$5.35$10.88 07/28$5.35–$17.65$5.351
$95.00Oct 16$10.30$12.50$11.40$20.02 07/16$11.40–$21.60$11.408
$95.00Jan 15$16.00$19.30$17.65$18.30 07/29$17.65–$27.35$17.6512
$100.00Aug 21$2.35$4.10$3.22$8.23 07/28$3.22–$14.35$3.227
$100.00Oct 16$8.00$9.90$8.95$15.00 07/21$8.95–$18.75$8.9527
$100.00Jan 15$13.30$16.80$15.05$17.10 07/29$15.05–$24.40$15.0516
$90.00Aug 21$7.30$9.50$8.40$9.58 07/23$8.40–$21.15$8.4051
$90.00Sep 18$10.70$12.90$11.80$18.73 07/17$11.80–$21.90$11.8065
$90.00Oct 16$12.60$15.90$14.25$32.50 07/06$14.25–$24.80$14.256
$90.00Jan 15$18.70$22.00$20.35$41.63 07/01$20.35–$30.10$20.355
$105.00Aug 21$0.75$2.55$1.65$5.61 07/27$1.65–$11.50$1.6513
$105.00Sep 18$4.00$5.70$4.85$14.02 07/16$4.85–$13.05$4.851
$105.00Oct 16$6.30$8.10$7.20$16.00 07/13$7.20–$16.05$7.20209
$105.00Jan 15$11.00$15.00$13.00$17.50 07/27$13.00–$21.95$13.0012
$85.00Aug 21$11.00$13.20$12.10$28.10 07/10$12.10–$25.30$12.102
$85.00Oct 16$15.20$19.30$17.25$36.10 06/26$17.25–$28.35$17.256
$85.00Jan 15$21.20$24.40$22.80$28.00 07/27$22.80–$33.15$22.8014
$110.00Aug 21$0.35$1.55$0.95$3.00 07/31$0.95–$9.15$0.958
$110.00Oct 16$4.90$6.40$5.65$8.70 07/29$5.65–$14.05$5.6557
$110.00Sep 18$2.80$3.60$3.20--$3.20–$4.20$2.802
$80.00Aug 21$14.80$18.40$16.60$32.40 07/10$16.60–$29.50$16.602
$80.00Oct 16$18.50$22.40$20.45$36.58 06/25$20.45–$32.35$20.453
$80.00Jan 15$24.10$27.50$25.80$29.70 07/22$25.80–$36.55$25.8013
$115.00Aug 21$0.05$1.45$0.75$2.07 07/29$0.75–$7.15$0.7541
$115.00Sep 18$0.95$3.10$2.03$5.00 07/27$2.03–$8.45$2.031
$115.00Oct 16$3.40$5.10$4.25$5.63 07/24$4.25–$12.10$4.2577
$115.00Jan 15$8.30$11.90$10.10$13.20 07/22$10.10–$17.95$10.10106
$75.00Oct 16$23.00$26.10$24.55$44.55 07/06$24.55–$36.15$24.559
$75.00Jan 15$27.30$30.10$28.70$32.86 07/27$28.70–$40.15$28.701
$120.00Aug 21$0.00$1.55$0.78$1.50 07/31$0.78–$5.45$0.7830
$120.00Sep 18$0.25$2.45$1.35$3.30 07/30$1.35–$7.05$1.351
$120.00Oct 16$1.90$4.10$3.00$5.00 07/30$3.00–$9.60$3.00174
$120.00Jan 15$7.20$10.50$8.85$10.35 07/30$8.85–$16.15$8.8530
$70.00Aug 21$24.70$27.00$25.85$44.60 06/26$25.70–$38.60$25.85--
$70.00Jan 15$30.10$34.20$32.15$38.00 07/27$32.15–$44.00$32.1512
$70.00Oct 16$27.10$30.10$28.60--$28.60–$28.60—$27.1013
$125.00Aug 21$0.00$1.50$0.75$1.00 07/29$0.25–$4.25$0.75196
$125.00Oct 16$1.05$3.20$2.13$2.45 07/29$2.13–$8.60$2.1357
$125.00Jan 15$6.00$9.00$7.50$20.00 07/02$7.50–$14.00$7.503
$65.00Oct 16$30.90$34.80$32.85$41.93 06/23$32.35–$44.75$32.852
$65.00Jan 15$33.90$38.00$35.95$47.85 07/08$35.85–$47.70$35.951
$130.00Aug 21$0.00$1.40$0.70$0.85 07/27$0.45–$2.95$0.7036
$130.00Sep 18$0.05$1.70$0.88$1.60 07/23$0.88–$4.43$0.881
$130.00Oct 16$0.60$2.45$1.53$11.65 07/06$1.53–$6.60$1.535
$130.00Jan 15$4.50$8.10$6.30$16.30 07/09$6.30–$12.80$6.3011
$60.00Oct 16$35.70$39.00$37.35--$37.35–$37.35—$35.705
$135.00Aug 21$0.00$1.35$0.68$0.50 07/23$0.40–$2.30$0.5016
$135.00Oct 16$0.35$2.45$1.40$3.12 06/09$1.40–$5.50$1.402
$135.00Jan 15$4.20$7.00$5.60$6.64 07/31$5.50–$11.45$5.6099
$135.00Sep 18$0.00$1.70$0.85--$0.85–$0.85—--1
$55.00Oct 16$40.20$43.60$41.90$55.00 06/25$40.85–$54.00$41.902
$55.00Jan 15$42.80$45.40$44.10--$44.10–$44.10—$42.801
$140.00Aug 21$0.00$1.30$0.65$0.65 07/20$0.35–$1.75$0.652
$140.00Oct 16$0.05$2.00$1.02$8.30 06/25$1.02–$4.85$1.02108
$140.00Jan 15$3.50$6.60$5.05$7.40 07/28$5.05–$10.45$5.058
$50.00Jan 15$47.30$48.70$48.00$50.07 07/29$47.20–$60.40$48.0085
$50.00Aug 21$43.90$47.60$45.75--$45.75–$45.75—$43.901
$50.00Oct 16$44.60$48.60$46.60--$46.60–$46.60—$44.60182
$145.00Aug 21$0.00$1.30$0.65$3.00 07/06$0.13–$1.48$0.654
$145.00Oct 16$0.05$1.95$1.00$1.94 07/22$1.00–$3.75$1.001
$145.00Jan 15$2.50$5.60$4.05$8.90 06/23$4.05–$9.25$4.052
$45.00Oct 16$49.40$53.40$51.40--$51.40–$51.40—$49.402
$45.00Jan 15$51.50$54.00$52.75--$52.75–$52.75—$51.501
$150.00Aug 21$0.00$1.30$0.65$0.85 07/15$0.08–$1.35$0.652
$150.00Oct 16$0.05$1.90$0.98$7.00 06/30$0.98–$3.15$0.98247
$150.00Jan 15$2.05$4.80$3.43$4.53 07/30$3.43–$8.40$3.435
$40.00Oct 16$54.20$58.20$56.20--$56.20–$56.20—$54.201
$40.00Jan 15$55.30$59.00$57.15--$57.15–$57.15—$55.301
$160.00Aug 21$0.00$1.30$0.65--$0.65–$0.65—--1
$30.00Oct 16$0.00$0.25$0.13--$0.13–$0.13—--2
$22.50Oct 16$0.10$0.80$0.45--$0.45–$0.45—$0.101
$170.00Aug 21$0.00$1.30$0.65--$0.65–$0.65—--1
$170.00Oct 16$0.00$1.75$0.88--$0.88–$0.88—--2
$20.00Oct 16$0.85$1.65$1.25--$1.25–$1.25—$0.851
$17.50Oct 16$2.10$3.00$2.55--$2.55–$2.55—$2.102
$175.00Aug 21$0.00$1.25$0.63$0.55 07/07$0.03–$0.63$0.55438
$15.00Oct 16$4.00$5.00$4.50--$4.50–$4.50—$4.004
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$3.70$5.20$4.45$4.50 07/28$2.45–$8.65$4.4514
$95.00Oct 16$8.80$10.80$9.80$11.02 07/24$6.80–$12.75$9.8019
$100.00Aug 21$6.30$7.90$7.10$8.33 07/28$3.60–$11.50$7.10148
$100.00Oct 16$12.20$13.50$12.85$11.40 07/08$8.70–$15.65$12.208
$100.00Jan 15$16.20$19.70$17.95$16.50 07/27$14.25–$19.75$16.5012
$90.00Aug 21$1.30$3.00$2.15$4.73 07/28$1.30–$6.75$2.157
$90.00Sep 18$4.80$6.20$5.50$6.10 07/20$3.45–$8.35$5.501
$90.00Oct 16$6.40$9.00$7.70$16.68 06/11$5.65–$9.95$7.704
$90.00Jan 15$11.10$14.10$12.60$13.20 07/29$9.95–$14.35$12.607
$105.00Aug 21$9.90$12.30$11.10$11.68 07/29$5.50–$14.35$11.103
$105.00Oct 16$14.50$16.20$15.35$11.25 07/10$11.70–$18.40$14.501
$85.00Aug 21$0.40$1.80$1.10$3.45 07/30$1.10–$4.45$1.1026
$85.00Oct 16$4.60$7.10$5.85$5.50 07/28$4.00–$8.05$5.5027
$110.00Aug 21$13.70$16.50$15.10$12.30 07/08$8.50–$18.35$13.701
$110.00Oct 16$18.00$19.80$18.90$13.45 07/10$13.85–$22.00$18.001
$80.00Aug 21$0.05$1.10$0.58$3.50 07/23$0.48–$2.98$0.5825
$80.00Oct 16$2.95$5.50$4.22$6.50 07/23$2.90–$6.25$4.222
$80.00Sep 18$1.50$3.10$2.30--$2.30–$2.30—$1.501
$80.00Jan 15$7.10$9.70$8.40--$8.40–$8.40—$7.1070
$115.00Aug 21$18.20$21.00$19.60$22.51 07/23$12.15–$22.50$19.602
$115.00Jan 15$25.90$29.20$27.55$18.30 07/01$22.35–$29.65$25.903
$75.00Aug 21$0.05$1.50$0.78$1.35 07/28$0.43–$2.08$0.7810
$75.00Sep 18$0.80$2.40$1.60$3.27 07/23$0.83–$3.18$1.605
$75.00Oct 16$1.95$3.60$2.78$2.95 07/27$2.05–$4.85$2.781
$120.00Aug 21$23.20$25.60$24.40$13.40 07/06$16.30–$26.65$23.20152
$120.00Jan 15$29.20$33.00$31.10$22.21 07/06$25.70–$33.25$29.205
$70.00Sep 18$0.45$1.40$0.93$1.82 07/29$0.65–$2.60$0.9322
$70.00Oct 16$1.20$3.20$2.20$3.69 06/17$1.83–$3.58$2.204
$125.00Jan 15$32.90$37.00$34.95$23.60 07/01$29.25–$36.90$32.902
$65.00Aug 21$0.00$1.55$0.78$0.68 07/21$0.25–$1.33$0.681
$65.00Oct 16$0.50$2.50$1.50$1.20 07/01$1.48–$2.68$1.2023
$65.00Jan 15$2.90$5.70$4.30$3.57 07/16$3.28–$4.80$3.572
$65.00Sep 18$0.05$1.10$0.58--$0.58–$0.58—$0.052
$130.00Jan 15$36.70$40.80$38.75$30.30 06/26$32.50–$41.10$36.701
$60.00Aug 21$0.00$1.45$0.73$0.30 07/22$0.48–$1.23$0.301
$60.00Oct 16$0.05$2.25$1.15$3.00 06/12$1.15–$1.88$1.1513
$135.00Oct 16$38.40$41.10$39.75$29.96 06/25$31.85–$42.25$38.40--
$55.00Oct 16$0.05$1.00$0.53$1.00 07/27$0.38–$1.27$0.53100
$50.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$1.13$0.03340
$50.00Oct 16$0.00$1.75$0.88$0.53 07/29$0.25–$1.18$0.5345
$45.00Oct 16$0.00$1.80$0.90$0.25 07/06$0.90–$1.27$0.2531
$150.00Oct 16$52.50$56.40$54.45--$54.45–$54.45—$52.501
$40.00Oct 16$0.00$1.65$0.83$0.30 06/29$0.83–$1.20$0.302
$22.50Oct 16$3.30$4.30$3.80--$3.80–$3.80—$3.301
$17.50Oct 16$0.55$1.25$0.90--$0.90–$0.90—$0.5518
$15.00Oct 16$0.05$0.50$0.28$0.30 07/13$0.28–$1.73$0.283
$12.50Oct 16$0.00$0.25$0.13--$0.13–$0.13—--1
$180.00Oct 16$82.60$86.20$84.40$70.30 07/10$72.50–$85.85$82.60--
$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 73
Total Puts 216
Put/Call Ratio 2.96
Net Difference -143

Prior's Put/Call Breakdown

Total Calls 50
Total Puts 13
Put/Call Ratio 0.26
Net Difference 37

Prior 7-Day Put/Call Summary

Total Calls 432
Total Puts 82
Average Put/Call Ratio 0.31
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