Tour v490
ALGT
ALLEGIANT TRAVEL CO
$106.10 +2.53%
(8/3 18:00) ◀
|
Tuesday, August 4, 2026 (2:15pm)
January 2026
|
▶ (8/4 18:00)
◀ 8/4 14:18 ▶

Option Volume

Detail
ℹ
Current (08/04 2:15pm) 211
Calls: 194 (92%)
Puts: 17 (8%)
Prior (08/03) 16
Calls: 14 (88%)
Puts: 2 (12%)
Current vs Prior +1218.75%
Calls: +1285.71% (Calls)
Puts: +750.00% (Puts)
Prior 7-Day Total 224
Calls: 37 (17%)
Puts: 187 (83%)
Prior 7-Day Average 74
Calls: 5 (17%)
Puts: 26 (83%)
Current vs Prior 7-Day Avg +182.59%
Calls: +3570.27%
Puts: -36.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:15pm) $62.0K
Calls: $54.7K (88%)
Puts: $7.3K (12%)
Prior (08/03) $5.7K
Calls: $4.6K (81%)
Puts: $1.1K (19%)
Current vs Prior +985.05%
Calls: +1079.56%
Puts: +577.30%
Prior 7-Day Total $82.3K
Calls: $16.7K (20%)
Puts: $65.7K (80%)
Prior 7-Day Average $27.4K
Calls: $2.4K (20%)
Puts: $9.4K (80%)
Current vs Prior 7-Day Avg +125.89%
Calls: +2199.07%
Puts: -22.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:15pm) 0.09
Prior (08/03) 0.14
Current vs Prior -38.66%
Prior 7-Day Average 2.41
Current vs Prior 7-Day Avg -96.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:15pm) 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 13,573
Calls: 7,359 (54%)
Puts: 6,214 (46%)
Prior 7-Day Average 4,524
Calls: 2,453 (54%)
Puts: 2,071 (46%)
Current vs Prior 7-Day Avg -22.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.73% | 22.38%
Prior 13.80% | 20.43%
Current vs Prior +21.26% | +9.54%
Prior 7-Day Avg 15.44% | 21.31%
Current vs 7-Day Avg +8.37% | +5.02%
Prior 7-Day Eod 13.80% | 20.43%
Current vs 7-Day Eod +21.26% | +9.54%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Prior 15.65% | 8.93%
Calls: 12.70% | 8.89%
Puts: 18.60% | 8.96%
Current vs Prior +48.05% | +103.14%
Prior 7-Day Avg 24.90% | 15.43%
Calls: 22.85% | 16.50%
Puts: 26.95% | 14.36%
Current vs 7-Day Avg -6.95% | +17.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($54.7K) vs puts ($7.3K). Massive premium surge with dollar volume up 985% vs prior. Dollar volume significantly above 7-day average (126% higher). Unusually high activity with volume up 1219% 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 BULLISH
7-Day Avg BEARISH
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 1 of results (avg 7.6%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2117.7019.10$18.407.6%10.8451
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. 7 found (avg delta 0.70, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2117.7019.10$18.407.6%10.8451
$90.00Sep 1819.2022.60$20.9016.3%--0.7965
$95.00Aug 2113.6016.50$15.0519.3%10.771
$100.00Aug 2110.4012.90$11.6521.5%10.688
$105.00Aug 217.509.70$8.6025.6%100.5814
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2114.2017.10$15.6518.5%--0.74152

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 206, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.352.45$1.9057.9%1450.2062
$120.00Aug 212.203.30$2.7540.0%210.279
$105.00Aug 217.509.70$8.6025.6%100.5814
$115.00Aug 213.304.90$4.1039.0%50.3632
$130.00Aug 210.101.60$0.85176.5%20.1135
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.005.30$4.6528.0%130.33148
$90.00Aug 211.552.60$2.0850.5%20.177
$85.00Aug 210.802.30$1.5596.8%10.1218
$105.00Aug 215.807.50$6.6525.6%10.433

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 20.2%, max 22.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1891.5%74.8%22.2%1116
$135.00Aug 21Sep 1883.3%70.4%18.3%216
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 12.51, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Aug 21$0.85$4.15$0.854.88$120.85
$125.00$130.00Aug 21$1.05$3.95$1.053.76$126.05
$110.00$135.00Sep 18$6.50$18.50$6.502.85$116.50
$115.00$120.00Aug 21$1.35$3.65$1.352.70$116.35
$105.00$115.00Aug 21$4.50$5.50$4.501.22$109.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.37$4.63$0.3712.51$79.63
$90.00$85.00Aug 21$0.53$4.47$0.538.43$89.47
$85.00$80.00Aug 21$0.70$4.30$0.706.14$84.30
$95.00$90.00Aug 21$0.97$4.03$0.974.15$94.03
$100.00$95.00Aug 21$1.60$3.40$1.602.12$98.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 2.13, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 21$3.40$3.40$1.602.13$98.40
$90.00$95.00Aug 21$3.35$3.35$1.652.03$93.35
$100.00$105.00Aug 21$3.05$3.05$1.951.56$103.05
$90.00$110.00Sep 18$11.70$11.70$8.301.41$101.70
$105.00$115.00Aug 21$4.50$4.50$5.500.82$109.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$105.00Aug 21$9.00$9.00$6.001.50$111.00
$105.00$100.00Aug 21$2.00$2.00$3.000.67$103.00
$100.00$95.00Aug 21$1.60$1.60$3.400.47$98.40
$95.00$90.00Aug 21$0.97$0.97$4.030.24$94.03
$85.00$80.00Aug 21$0.70$0.70$4.300.16$84.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.11, cheapest $1.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$1.7283.3%70.4%
$90.00Aug 21Sep 18$2.5091.5%74.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 14.37% of stock, avg 16.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$8.60$6.65$15.25$89.75$120.2514.37%
$100.00Aug 21$11.65$4.65$16.30$83.70$116.3015.36%
$95.00Aug 21$15.05$3.05$18.10$76.90$113.1017.06%
$120.00Aug 21$2.75$15.65$18.40$101.60$138.4017.34%
$90.00Aug 21$18.40$2.08$20.48$69.52$110.4819.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.26% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$85.00Aug 21$0.85$1.55$2.40$82.60$132.40
$135.00$85.00Aug 21$0.98$1.55$2.53$82.47$137.53
$130.00$90.00Aug 21$0.85$2.08$2.93$87.07$132.93
$135.00$90.00Aug 21$0.98$2.08$3.06$86.94$138.06
$125.00$85.00Aug 21$1.90$1.55$3.45$81.55$128.45
$130.00$95.00Aug 21$0.85$3.05$3.90$91.10$133.90
$125.00$90.00Aug 21$1.90$2.08$3.98$86.02$128.98
$135.00$95.00Aug 21$0.98$3.05$4.03$90.97$139.03
$120.00$85.00Aug 21$2.75$1.55$4.30$80.70$124.30
$120.00$90.00Aug 21$2.75$2.08$4.83$85.17$124.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.56, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8595/100Aug 21$4.10$0.904.56$80.90$99.10
80/8590/95Aug 21$4.05$0.954.26$80.95$94.05
90/95100/105Aug 21$4.02$0.984.10$90.98$104.02
85/9095/100Aug 21$3.93$1.073.67$86.07$98.93
75/8095/100Aug 21$3.77$1.233.07$76.23$98.77
80/85100/105Aug 21$3.75$1.253.00$81.25$103.75
75/8090/95Aug 21$3.72$1.282.91$76.28$93.72
85/90100/105Aug 21$3.58$1.422.52$86.42$103.58
75/80100/105Aug 21$3.42$1.582.16$76.58$103.42
100/105115/120Aug 21$3.35$1.652.03$101.65$118.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 14.15, cheapest $0.33)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.35$4.6513.29
$115.00$120.00$125.00Aug 21$0.50$4.509.00
$125.00$130.00$135.00Aug 21$1.18$3.823.24
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.33$4.6714.15
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$85.00$90.00$95.00Aug 21$0.44$4.5610.36
$90.00$95.00$100.00Aug 21$0.63$4.376.94

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 $-0.11, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$1.05$3.95
$130.00$135.001:2Aug 21-$1.11$3.89
$115.00$120.001:2Aug 21-$1.40$3.60
$110.00$135.001:2Sep 18$3.80$21.20
$90.00$110.001:2Sep 18$2.50$17.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.11$4.89
$85.00$80.001:2Aug 21-$0.15$4.85
$90.00$85.001:2Aug 21-$1.02$3.98
$95.00$90.001:2Aug 21-$1.11$3.89
$100.00$95.001:2Aug 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 7.63%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$8.100.503.7%7.63%11.31%1--
$115.00Aug 21$3.300.368.4%3.11%11.50%532
$120.00Aug 21$2.200.2713.1%2.07%15.17%219
$135.00Sep 18$1.800.2027.2%1.70%28.93%2--
$125.00Aug 21$1.350.2017.8%1.27%19.09%14562
$130.00Aug 21$0.100.1122.5%0.09%22.62%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 $50.00 01-15 call last traded $50.07 on 07/29 (now $54.10/$57.50) — try a limit near $54.10. Also watch the $55.00 10-16 call last traded $55.00 on 06/25 (now $47.70/$50.80) — try a limit near $49.25; the $65.00 01-15 call last traded $47.85 on 07/08 (now $41.80/$44.80) — try a limit near $43.30. Most tradeable put: the $125.00 01-15 put last traded $23.60 on 07/01 (now $29.70/$32.00) — try a limit near $29.70.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$5.70$7.90$6.80$5.61 07/27$4.30–$16.40$5.7013
$105.00Sep 18$8.50$11.80$10.15$14.02 07/16$6.65–$13.05$10.151
$105.00Oct 16$10.40$13.90$12.15$16.00 07/13$8.65–$21.20$12.15209
$105.00Jan 15$16.90$19.40$18.15$17.50 07/27$14.35–$26.65$17.5012
$100.00Aug 21$8.30$10.60$9.45$8.23 07/28$5.40–$19.65$8.308
$100.00Oct 16$13.10$16.20$14.65$15.00 07/21$10.45–$24.45$14.6527
$100.00Jan 15$19.20$22.30$20.75$17.10 07/29$16.00–$29.45$19.2016
$110.00Aug 21$3.70$5.80$4.75$3.00 07/31$3.00–$13.40$3.708
$110.00Oct 16$8.50$10.40$9.45$8.70 07/29$6.95–$18.40$8.7057
$95.00Aug 21$11.40$13.90$12.65$10.88 07/28$8.35–$23.25$11.401
$95.00Oct 16$16.00$19.00$17.50$20.02 07/16$13.05–$27.60$17.508
$95.00Jan 15$21.30$25.30$23.30$18.30 07/29$17.95–$32.40$21.3012
$115.00Aug 21$2.35$4.30$3.33$2.07 07/29$1.85–$10.75$2.3528
$115.00Sep 18$4.60$7.40$6.00$5.00 07/27$4.15–$8.45$5.001
$115.00Oct 16$6.30$9.50$7.90$5.63 07/24$5.65–$15.60$6.3077
$115.00Jan 15$13.10$15.80$14.45$13.20 07/22$10.45–$21.95$13.20106
$90.00Aug 21$14.40$18.00$16.20$9.58 07/23$11.05–$27.25$14.4051
$90.00Sep 18$16.70$20.20$18.45$18.73 07/17$13.65–$21.90$18.4565
$90.00Oct 16$18.70$22.40$20.55$32.50 07/06$15.30–$31.30$20.556
$90.00Jan 15$24.10$27.70$25.90$41.63 07/01$20.75–$35.50$25.905
$120.00Aug 21$1.45$2.50$1.98$1.50 07/31$1.35–$8.50$1.509
$120.00Sep 18$3.10$6.00$4.55$3.30 07/30$3.05–$7.05$3.301
$120.00Oct 16$5.20$8.20$6.70$5.00 07/30$4.58–$13.55$5.20174
$120.00Jan 15$11.40$12.90$12.15$10.35 07/30$9.05–$19.85$11.4029
$85.00Aug 21$18.40$21.70$20.05$28.10 07/10$14.25–$31.50$20.052
$85.00Oct 16$22.20$25.10$23.65$36.10 06/26$18.05–$34.85$23.656
$85.00Jan 15$27.20$30.80$29.00$28.00 07/27$23.00–$38.75$28.0014
$125.00Aug 21$1.00$1.50$1.25$1.00 07/29$0.90–$6.35$1.0062
$125.00Oct 16$3.60$6.90$5.25$2.45 07/29$3.70–$12.00$3.6057
$125.00Jan 15$9.80$11.60$10.70$20.00 07/02$8.40–$17.75$10.703
$80.00Aug 21$23.20$26.20$24.70$32.40 07/10$17.30–$35.80$24.702
$80.00Oct 16$26.00$29.00$27.50$36.58 06/25$21.15–$38.75$27.503
$80.00Jan 15$30.50$33.90$32.20$29.70 07/22$26.00–$42.30$30.5013
$130.00Aug 21$0.05$1.10$0.58$0.85 07/27$0.58–$4.95$0.5835
$130.00Sep 18$1.05$4.20$2.63$1.60 07/23$1.55–$4.43$1.601
$130.00Oct 16$2.70$5.80$4.25$11.65 07/06$2.93–$9.55$4.255
$130.00Jan 15$8.00$11.10$9.55$16.30 07/09$7.30–$16.00$9.552
$75.00Oct 16$29.90$32.80$31.35$44.55 07/06$24.75–$42.75$31.359
$75.00Jan 15$34.00$37.40$35.70$32.86 07/27$28.80–$45.90$34.001
$135.00Aug 21$0.05$2.10$1.08$0.50 07/23$0.45–$4.22$0.5016
$135.00Oct 16$1.60$4.90$3.25$3.12 06/09$2.35–$8.15$3.122
$135.00Jan 15$7.50$9.40$8.45$6.64 07/31$6.55–$14.35$7.5065
$70.00Aug 21$32.10$35.80$33.95$44.60 06/26$25.70–$45.25$33.95--
$70.00Oct 16$34.10$37.40$35.75--$28.25–$47.05$34.1013
$70.00Jan 15$37.90$41.10$39.50$38.00 07/27$32.20–$49.95$38.0012
$140.00Aug 21$0.00$0.70$0.35$0.65 07/20$0.35–$2.95$0.352
$140.00Oct 16$0.85$4.30$2.58$8.30 06/25$2.00–$6.80$2.58108
$140.00Jan 15$5.70$8.40$7.05$7.40 07/28$5.35–$12.95$7.058
$65.00Oct 16$38.50$42.40$40.45$41.93 06/23$32.35–$51.60$40.452
$65.00Jan 15$41.80$44.80$43.30$47.85 07/08$35.85–$53.90$43.301
$145.00Aug 21$0.00$2.30$1.15$3.00 07/06$0.43–$2.75$1.154
$145.00Oct 16$0.55$4.00$2.28$1.94 07/22$1.55–$5.65$1.941
$145.00Jan 15$5.00$7.90$6.45$8.90 06/23$4.55–$11.65$6.452
$60.00Oct 16$43.00$46.60$44.80--$36.60–$56.15$43.005
$150.00Aug 21$0.00$2.25$1.13$0.85 07/15$0.55–$2.08$0.852
$150.00Oct 16$0.25$3.60$1.93$7.00 06/30$1.27–$4.75$1.93247
$150.00Jan 15$4.10$7.20$5.65$4.53 07/30$4.05–$10.60$4.535
$55.00Oct 16$47.70$50.80$49.25$55.00 06/25$40.85–$60.95$49.252
$55.00Jan 15$49.80$53.00$51.40--$43.15–$62.25$49.801
$50.00Oct 16$52.40$56.30$54.35--$45.50–$65.55$52.40182
$50.00Jan 15$54.10$57.50$55.80$50.07 07/29$47.20–$66.75$54.1077
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.35--1
$45.00Oct 16$57.20$61.10$59.15--$49.95–$70.45$57.202
$40.00Oct 16$62.10$66.00$64.05--$54.75–$75.25$62.101
$40.00Jan 15$63.10$66.50$64.80--$56.10–$76.10$63.101
$170.00Oct 16$0.05$2.60$1.33--$1.27–$2.65$0.052
$175.00Aug 21$0.00$0.95$0.48$0.55 07/07$0.03–$0.48$0.48438
$30.00Oct 16$0.00$0.45$0.23--$0.13–$1.02--2
$22.50Oct 16$0.65$2.30$1.48--$0.53–$2.03$0.651
$20.00Oct 16$1.45$2.35$1.90--$1.20–$3.73$1.451
$17.50Oct 16$2.90$4.00$3.45--$2.38–$5.30$2.902
$15.00Oct 16$4.90$6.10$5.50--$4.10–$7.25$4.904
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.70$9.40$8.05$11.68 07/29$7.25–$14.35$8.053
$105.00Oct 16$11.80$14.80$13.30$11.25 07/10$11.15–$18.40$11.801
$100.00Aug 21$4.40$7.00$5.70$8.33 07/28$4.90–$11.50$5.70147
$100.00Oct 16$9.30$12.20$10.75$11.40 07/08$9.05–$15.65$10.758
$100.00Jan 15$13.80$17.50$15.65$16.50 07/27$13.45–$19.75$15.6512
$110.00Aug 21$9.30$12.50$10.90$12.30 07/08$9.15–$18.35$10.901
$110.00Oct 16$14.00$17.50$15.75$13.45 07/10$12.85–$22.00$14.001
$95.00Aug 21$2.70$5.30$4.00$4.50 07/28$4.00–$8.65$4.0014
$95.00Oct 16$7.10$9.80$8.45$11.02 07/24$7.10–$12.75$8.4519
$115.00Aug 21$12.90$15.80$14.35$22.51 07/23$11.50–$22.50$14.352
$115.00Jan 15$23.10$25.20$24.15$18.30 07/01$20.40–$29.65$23.103
$90.00Aug 21$1.55$3.90$2.73$4.73 07/28$2.73–$6.75$2.737
$90.00Sep 18$3.30$6.20$4.75$6.10 07/20$4.50–$8.35$4.751
$90.00Oct 16$5.30$8.00$6.65$16.68 06/11$5.70–$9.95$6.654
$90.00Jan 15$9.50$12.50$11.00$13.20 07/29$9.65–$14.35$11.007
$120.00Aug 21$17.30$19.80$18.55$13.40 07/06$14.20–$26.65$17.30152
$120.00Jan 15$26.20$28.60$27.40$22.21 07/06$23.15–$33.25$26.205
$85.00Aug 21$0.80$3.10$1.95$3.45 07/30$1.95–$4.45$1.9518
$85.00Oct 16$3.60$6.50$5.05$5.50 07/28$4.40–$8.05$5.0527
$125.00Jan 15$29.70$32.00$30.85$23.60 07/01$26.15–$36.90$29.702
$80.00Aug 21$0.35$1.85$1.10$3.50 07/23$1.10–$2.98$1.1025
$80.00Oct 16$2.55$4.20$3.38$6.50 07/23$3.38–$6.25$3.382
$80.00Jan 15$5.80$8.40$7.10--$6.55–$10.00$5.8070
$130.00Jan 15$32.50$35.50$34.00$30.30 06/26$29.40–$41.10$32.501
$75.00Aug 21$0.05$1.50$0.78$1.35 07/28$0.78–$2.08$0.7810
$75.00Sep 18$0.80$3.00$1.90$3.27 07/23$1.90–$3.18$1.901
$75.00Oct 16$1.65$4.10$2.88$2.95 07/27$2.75–$4.85$2.881
$135.00Oct 16$32.60$35.50$34.05$29.96 06/25$28.00–$42.25$32.60--
$70.00Sep 18$0.05$2.70$1.38$1.82 07/29$1.38–$2.60$1.3822
$70.00Oct 16$0.85$3.40$2.13$3.69 06/17$2.08–$3.58$2.133
$65.00Aug 21$0.00$0.50$0.25$0.68 07/21$0.25–$1.33$0.251
$65.00Oct 16$0.05$3.10$1.58$1.20 07/01$1.58–$2.68$1.2023
$65.00Jan 15$2.35$5.20$3.78$3.57 07/16$3.47–$4.80$3.572
$60.00Aug 21$0.00$1.40$0.70$0.30 07/22$0.48–$1.23$0.301
$60.00Oct 16$0.05$2.95$1.50$3.00 06/12$1.38–$1.88$1.5013
$150.00Oct 16$45.90$49.40$47.65--$39.40–$56.35$45.901
$55.00Oct 16$0.05$0.75$0.40$1.00 07/27$0.40–$1.27$0.40100
$50.00Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$1.13$0.03340
$50.00Oct 16$0.00$0.50$0.25$0.53 07/29$0.25–$1.15$0.2545
$45.00Oct 16$0.00$2.25$1.13$0.25 07/06$1.13–$1.27$0.2531
$40.00Oct 16$0.00$2.20$1.10$0.30 06/29$0.98–$1.20$0.302
$30.00Oct 16$9.30$10.50$9.90--$8.60–$11.55$9.301
$180.00Oct 16$74.70$78.50$76.60$70.30 07/10$66.30–$85.85$74.70--
$22.50Oct 16$2.80$3.70$3.25--$2.42–$5.00$2.801
$17.50Oct 16$0.00$0.95$0.48--$0.48–$1.50--18
$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 194
Total Puts 17
Put/Call Ratio 0.09
Net Difference 177

Prior's Put/Call Breakdown

Total Calls 14
Total Puts 2
Put/Call Ratio 0.14
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 37
Total Puts 187
Average Put/Call Ratio 2.41
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