NEW Tour v246
ALNY
ALNYLAM PHARMACEUTIC
$301.03 +2.56%
$302.50 (+0.49%)🌙
as of 06/30 06:07 PM
(6/29 18:08) ◀
|
Tuesday, June 30, 2026 (6:07pm)
January 2026
|
▶ (7/1 18:07)
◀ 6/30 18:07 ▶

Option Volume

Detail
ℹ
Current (06/30) 84
Calls: 48 (57%)
Puts: 36 (43%)
Prior (06/29) 86
Calls: 19 (22%)
Puts: 67 (78%)
Current vs Prior -2.33%
Calls: +152.63% (Calls)
Puts: -46.27% (Puts)
Prior 7-Day Total 5,544
Calls: 3,630 (65%)
Puts: 1,914 (35%)
Prior 7-Day Average 792
Calls: 518 (65%)
Puts: 273 (35%)
Current vs Prior 7-Day Avg -89.39%
Calls: -90.74%
Puts: -86.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $146.5K
Calls: $94.1K (64%)
Puts: $52.5K (36%)
Prior (06/29) $116.3K
Calls: $45.9K (39%)
Puts: $70.5K (61%)
Current vs Prior +25.96%
Calls: +105.12%
Puts: -25.56%
Prior 7-Day Total $14.35M
Calls: $7.71M (54%)
Puts: $6.64M (46%)
Prior 7-Day Average $2.05M
Calls: $1.10M (54%)
Puts: $948.6K (46%)
Current vs Prior 7-Day Avg -92.85%
Calls: -91.46%
Puts: -94.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.75
Prior (06/29) 3.53
Current vs Prior -78.73%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -26.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 25,155
Calls: 18,467 (73%)
Puts: 6,688 (27%)
Prior (06/29) 25,142
Calls: 18,459 (73%)
Puts: 6,683 (27%)
Current vs Prior +0.05%
Prior 7-Day Total 117,376
Calls: 86,000 (73%)
Puts: 31,376 (27%)
Prior 7-Day Average 16,768
Calls: 12,285 (73%)
Puts: 4,482 (27%)
Current vs Prior 7-Day Avg +50.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.63% | 16.81%
Prior 10.05% | 17.03%
Current vs Prior -4.15% | -1.32%
Prior 7-Day Avg 11.22% | 17.90%
Current vs 7-Day Avg -14.17% | -6.08%
Prior 7-Day Eod 10.05% | 17.03%
Current vs 7-Day Eod -4.15% | -1.32%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.45% | 12.52%
Calls: 19.94% | 7.93%
Puts: 32.97% | 17.11%
Prior 26.45% | 12.52%
Calls: 19.94% | 7.93%
Puts: 32.97% | 17.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.70% | 11.97%
Calls: 17.41% | 11.11%
Puts: 21.98% | 12.84%
Current vs 7-Day Avg +34.29% | +4.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($94.1K). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (18,467 calls vs 6,688 puts) suggests bullish positioning.

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 NEUTRAL
Prior BEARISH
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 7 of results (avg 7.0%, best 5.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1751.0053.70$52.355.2%--0.9115
$260.00Jul 1741.5044.10$42.806.1%--0.90555
$270.00Jul 1732.3035.10$33.708.3%--0.85120
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1757.2060.90$59.056.3%--0.9321
$340.00Jul 1739.1041.90$40.506.9%--0.9010
$350.00Jul 1747.7051.30$49.507.3%--0.9011
$330.00Jul 1730.1033.00$31.559.2%--0.8226

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. 12 found (avg delta 0.79, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1751.0053.70$52.355.2%--0.9115
$260.00Jul 1741.5044.10$42.806.1%--0.90555
$270.00Jul 1732.3035.10$33.708.3%--0.85120
$280.00Jul 1724.0026.90$25.4511.4%--0.7769
$290.00Jul 1717.0020.40$18.7018.2%40.66201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1757.2060.90$59.056.3%--0.9321
$340.00Jul 1739.1041.90$40.506.9%--0.9010
$350.00Jul 1747.7051.30$49.507.3%--0.9011
$330.00Jul 1730.1033.00$31.559.2%--0.8226
$320.00Jul 1721.8025.00$23.4013.7%--0.7317

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 44, top 8)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 173.405.80$4.6052.2%80.27389
$330.00Jul 170.904.70$2.80135.7%70.18387
$310.00Jul 176.409.50$7.9539.0%50.40280
$290.00Jul 1717.0020.40$18.7018.2%40.66201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 170.003.80$1.90200.0%60.10263
$270.00Jul 171.004.60$2.80128.6%50.15365
$280.00Jul 172.506.00$4.2582.4%40.23258
$300.00Jul 179.9012.70$11.3024.8%40.47346
$290.00Jul 175.908.50$7.2036.1%10.3463

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.60$9.40$0.6015.67$350.60
$330.00$340.00Jul 17$1.62$8.38$1.625.17$331.62
$320.00$330.00Jul 17$1.80$8.20$1.804.56$321.80
$310.00$320.00Jul 17$3.35$6.65$3.351.99$313.35
$300.00$310.00Jul 17$4.20$5.80$4.201.38$304.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.90$9.10$0.9010.11$269.10
$280.00$270.00Jul 17$1.45$8.55$1.455.90$278.55
$290.00$280.00Jul 17$2.95$7.05$2.952.39$287.05
$300.00$290.00Jul 17$4.10$5.90$4.101.44$295.90
$310.00$300.00Jul 17$5.55$4.45$5.550.80$304.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 21.22, avg 4.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$9.55$9.55$0.4521.22$259.55
$260.00$270.00Jul 17$9.10$9.10$0.9010.11$269.10
$270.00$280.00Jul 17$8.25$8.25$1.754.71$278.25
$280.00$290.00Jul 17$6.75$6.75$3.252.08$286.75
$290.00$300.00Jul 17$6.55$6.55$3.451.90$296.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$9.55$9.55$0.4521.22$350.45
$350.00$340.00Jul 17$9.00$9.00$1.009.00$341.00
$340.00$330.00Jul 17$8.95$8.95$1.058.52$331.05
$330.00$320.00Jul 17$8.15$8.15$1.854.41$321.85
$320.00$310.00Jul 17$6.55$6.55$3.451.90$313.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.79% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$12.15$11.30$23.45$276.55$323.457.79%
$310.00Jul 17$7.95$16.85$24.80$285.20$334.808.24%
$290.00Jul 17$18.70$7.20$25.90$264.10$315.908.60%
$320.00Jul 17$4.60$23.40$28.00$292.00$348.009.30%
$280.00Jul 17$25.45$4.25$29.70$250.30$309.709.87%
$330.00Jul 17$2.80$31.55$34.35$295.65$364.3511.41%
$270.00Jul 17$33.70$2.80$36.50$233.50$306.5012.13%
$340.00Jul 17$1.18$40.50$41.68$298.32$381.6813.85%
$260.00Jul 17$42.80$1.90$44.70$215.30$304.7014.85%
$350.00Jul 17$1.60$49.50$51.10$298.90$401.1016.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.02% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$260.00Jul 17$1.18$1.90$3.08$256.92$343.08
$350.00$260.00Jul 17$1.60$1.90$3.50$256.50$353.50
$340.00$270.00Jul 17$1.18$2.80$3.98$266.02$343.98
$350.00$270.00Jul 17$1.60$2.80$4.40$265.60$354.40
$330.00$260.00Jul 17$2.80$1.90$4.70$255.30$334.70
$340.00$280.00Jul 17$1.18$4.25$5.43$274.57$345.43
$330.00$270.00Jul 17$2.80$2.80$5.60$264.40$335.60
$350.00$280.00Jul 17$1.60$4.25$5.85$274.15$355.85
$320.00$260.00Jul 17$4.60$1.90$6.50$253.50$326.50
$330.00$280.00Jul 17$2.80$4.25$7.05$272.95$337.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 21.22, avg credit $5.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Jul 17$9.55$0.4521.22$330.45$359.55
320/330350/360Jul 17$8.75$1.257.00$321.25$358.75
310/320330/340Jul 17$8.17$1.834.46$311.83$338.17
270/280290/300Jul 17$8.00$2.004.00$272.00$298.00
260/270280/290Jul 17$7.65$2.353.26$262.35$287.65
260/270290/300Jul 17$7.45$2.552.92$262.55$297.45
290/300310/320Jul 17$7.45$2.552.92$292.55$317.45
300/310320/330Jul 17$7.35$2.652.77$302.65$327.35
300/310330/340Jul 17$7.17$2.832.53$302.83$337.17
280/290300/310Jul 17$7.15$2.852.51$282.85$307.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 54.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.18$9.8254.56
$280.00$290.00$300.00Jul 17$0.20$9.8049.00
$250.00$260.00$270.00Jul 17$0.45$9.5521.22
$260.00$270.00$280.00Jul 17$0.85$9.1510.76
$300.00$310.00$320.00Jul 17$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.55$9.4517.18
$340.00$350.00$360.00Jul 17$0.55$9.4517.18
$320.00$330.00$340.00Jul 17$0.80$9.2011.50
$250.00$260.00$270.00Jul 17$0.95$9.059.53
$300.00$310.00$320.00Jul 17$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Jul 17-$0.40$9.60
$320.00$330.001:2Jul 17-$1.00$9.00
$310.00$320.001:2Jul 17-$1.25$8.75
$340.00$350.001:2Jul 17-$2.02$7.98
$300.00$310.001:2Jul 17-$3.75$6.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 17-$1.00$9.00
$290.00$280.001:2Jul 17-$1.30$8.70
$280.00$270.001:2Jul 17-$1.35$8.65
$260.00$250.001:2Jul 17-$2.00$8.00
$300.00$290.001:2Jul 17-$3.10$6.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.13%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Jul 17$6.400.403.0%2.13%5.11%5280
$320.00Jul 17$3.400.276.3%1.13%7.43%8389
$330.00Jul 17$0.900.189.6%0.30%9.92%7387
$340.00Jul 17$0.250.1012.9%0.08%13.03%--631

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. 200 contracts (avg 685 vol/day, 178 traded recently)

ALNY averages only 685 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 $240.00 12-18 call last traded $67.70 on 06/22 (now $78.40/$81.10) — try a limit near $78.40. Also watch the $290.00 12-17 call last traded $84.00 on 06/24 (now $82.00/$85.00) — try a limit near $83.50; the $300.00 12-17 call last traded $65.75 on 06/16 (now $77.50/$80.50) — try a limit near $77.50. Most tradeable put: the $380.00 01-15 put last traded $96.75 on 05/12 (now $90.20/$93.00) — try a limit near $91.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$11.00$13.30$12.15$10.50 06/26$6.00–$20.75$11.00239
$300.00Aug 21$22.90$25.20$24.05$21.35 06/25$15.05–$24.05$22.9041
$300.00Sep 18$27.50$30.80$29.15$23.89 06/26$19.20–$34.65$27.5031
$300.00Dec 18$41.50$45.30$43.40$43.53 06/24$31.85–$46.30$43.40178
$300.00Jan 15$46.10$49.10$47.60$39.40 06/23$34.75–$49.50$46.1024
$300.00Mar 19$52.60$57.00$54.80$53.62 05/22$41.30–$56.45$53.624
$300.00Dec 17$77.50$80.50$79.00$65.75 06/16$64.50–$80.00$77.5012
$310.00Jul 17$6.40$9.50$7.95$6.50 06/26$3.95–$15.90$6.50280
$310.00Aug 21$18.30$20.50$19.40$19.60 06/24$11.65–$19.40$19.402
$310.00Sep 18$23.50$25.80$24.65$25.28 06/24$15.70–$28.90$24.6521
$310.00Dec 18$37.00$40.20$38.60$27.02 06/18$27.60–$41.80$37.007
$310.00Jan 15$41.60$43.70$42.65$38.80 06/25$31.30–$44.80$41.6029
$310.00Mar 19$48.00$52.40$50.20$47.28 05/22$37.60–$51.55$48.001
$310.00Dec 17$73.00$77.50$75.25$75.75 06/04$60.50–$75.50$75.251
$290.00Jul 17$17.00$20.40$18.70$13.87 06/26$9.25–$26.55$17.00201
$290.00Aug 21$28.30$30.50$29.40$32.43 06/24$19.20–$29.40$29.401
$290.00Sep 18$32.70$36.30$34.50$29.70 06/25$23.55–$39.15$32.70217
$290.00Dec 18$46.70$49.80$48.25$38.30 06/22$35.80–$51.70$46.7025
$290.00Jan 15$51.00$54.10$52.55$48.00 06/25$39.05–$54.55$51.0079
$290.00Mar 19$57.90$61.20$59.55$55.25 06/08$45.50–$61.30$57.901
$290.00Dec 17$82.00$85.00$83.50$84.00 06/24$68.50–$84.75$83.505
$320.00Jul 17$3.40$5.80$4.60$5.60 06/26$2.85–$11.80$4.60389
$320.00Aug 21$13.70$16.00$14.85$9.70 06/22$8.90–$14.85$13.701
$320.00Sep 18$18.60$21.10$19.85$16.80 06/26$12.40–$24.50$18.60112
$320.00Dec 18$32.60$36.30$34.45$36.53 06/24$24.35–$37.35$34.4528
$320.00Jan 15$37.50$40.50$39.00$31.80 06/23$27.30–$40.55$37.5046
$320.00Mar 19$43.90$47.00$45.45$35.90 06/22$33.85–$47.05$43.9017
$280.00Jul 17$24.00$26.90$25.45$20.04 06/26$13.95–$33.30$24.0069
$280.00Aug 21$34.00$36.90$35.45$31.64 06/25$24.05–$35.45$34.001
$280.00Sep 18$38.20$42.30$40.25$30.00 06/22$28.35–$44.75$38.2017
$280.00Dec 18$52.10$55.40$53.75$40.40 06/16$40.45–$57.80$52.103
$280.00Jan 15$56.20$59.20$57.70$53.00 06/24$43.60–$59.85$56.203.5K
$280.00Mar 19$63.00$66.90$64.95$66.00 06/04$50.10–$66.65$64.951
$280.00Dec 17$87.00$91.50$89.25$73.90 06/22$73.00–$89.50$87.007
$330.00Jul 17$0.90$4.70$2.80$2.29 06/26$1.60–$8.65$2.29387
$330.00Aug 21$10.30$13.50$11.90$12.00 06/26$6.75–$11.90$11.9090
$330.00Sep 18$14.70$17.70$16.20$10.85 06/22$9.90–$20.70$14.7027
$330.00Dec 18$28.70$33.00$30.85$28.34 06/08$21.20–$33.00$28.70--
$330.00Jan 15$33.60$36.50$35.05$34.70 06/24$24.25–$36.25$34.7089
$330.00Mar 19$39.50$43.80$41.65$41.00 06/24$30.55–$42.95$41.0012
$330.00Dec 17$64.50$69.50$67.00$66.50 06/24$53.50–$67.00$66.502
$270.00Jul 17$32.30$35.10$33.70$29.00 06/26$19.40–$40.75$32.30120
$270.00Sep 18$45.20$48.80$47.00$46.20 06/09$33.75–$51.55$46.204
$270.00Dec 18$58.20$61.30$59.75$57.00 05/20$45.60–$63.05$58.205
$270.00Jan 15$61.90$65.60$63.75$62.00 05/01$48.50–$66.00$62.001
$270.00Mar 19$68.70$72.50$70.60$58.44 06/15$55.05–$72.70$68.704
$340.00Jul 17$0.25$2.10$1.18$2.60 06/24$0.78–$6.20$1.18631
$340.00Aug 21$8.50$11.00$9.75$9.40 06/24$5.15–$9.75$9.40110
$340.00Sep 18$11.60$14.80$13.20$7.93 06/18$7.75–$17.35$11.6045
$340.00Dec 18$25.30$29.00$27.15$25.80 06/10$18.10–$29.10$25.809
$340.00Jan 15$30.20$33.00$31.60$31.00 06/26$21.55–$32.30$31.0074
$340.00Mar 19$35.90$40.30$38.10$38.00 06/24$27.30–$38.75$38.003
$260.00Jul 17$41.50$44.10$42.80$44.50 06/24$26.15–$48.85$42.80555
$260.00Aug 21$48.30$51.10$49.70$35.40 06/22$35.20–$49.70$48.304
$260.00Sep 18$52.30$55.70$54.00$52.10 05/19$39.40–$58.35$52.308
$260.00Dec 18$64.60$67.60$66.10$66.71 05/21$51.25–$69.70$66.101
$260.00Jan 15$68.00$71.60$69.80$57.98 06/12$54.15–$72.15$68.005
$350.00Jul 17$0.00$3.20$1.60$0.69 06/26$0.90–$4.35$0.69103
$350.00Aug 21$6.60$8.30$7.45$8.50 06/24$3.85–$7.45$7.454
$350.00Sep 18$9.70$12.40$11.05$12.00 06/24$6.65–$14.65$11.0571
$350.00Dec 18$22.10$25.80$23.95$21.60 06/25$15.30–$25.85$22.104
$350.00Jan 15$27.00$30.00$28.50$27.80 06/26$18.70–$28.55$27.80125
$350.00Mar 19$32.50$37.00$34.75$31.93 06/25$24.75–$35.20$32.509
$350.00Dec 17$57.50$60.50$59.00$61.10 06/24$47.25–$59.50$59.001
$250.00Jul 17$51.00$53.70$52.35$45.00 06/25$34.05–$57.45$51.0015
$250.00Sep 18$59.90$62.90$61.40$42.64 06/18$45.75–$66.25$59.905
$250.00Dec 18$71.40$74.20$72.80$62.30 06/02$57.20–$76.50$71.4011
$250.00Jan 15$74.50$78.10$76.30$74.00 06/24$59.90–$78.80$74.50244
$250.00Mar 19$81.00$84.90$82.95$76.00 05/13$65.95–$84.90$81.002
$250.00Dec 17$102.50$107.50$105.00$87.30 06/16$87.00–$105.50$102.502
$360.00Jul 17$0.00$2.00$1.00$1.00 06/24$0.85–$3.63$1.00352
$360.00Sep 18$7.50$10.40$8.95$5.40 06/16$4.75–$11.95$7.5035
$360.00Dec 18$19.30$22.80$21.05$19.00 06/25$13.25–$22.95$19.3055
$360.00Jan 15$24.10$27.00$25.55$24.90 06/26$16.40–$25.80$24.9083
$360.00Mar 19$29.40$33.10$31.25$29.00 06/25$22.10–$31.75$29.401
$360.00Dec 17$54.00$59.00$56.50$52.00 06/25$44.25–$56.50$54.00300
$360.00Aug 21$4.70$7.30$6.00--$6.00–$6.00—$4.702
$240.00Jul 17$60.60$64.10$62.35--$42.35–$66.45$60.601
$240.00Sep 18$67.90$70.70$69.30$71.35 06/26$52.25–$74.15$69.303
$240.00Dec 18$78.40$81.10$79.75$67.70 06/22$63.20–$83.35$78.406
$240.00Jan 15$81.10$85.00$83.05$84.35 06/26$66.10–$85.35$83.0570
$240.00Mar 19$87.50$91.30$89.40$72.60 06/22$71.90–$91.50$87.507
$370.00Jul 17$0.00$2.55$1.27$2.95 05/06$0.88–$2.20$1.27116
$370.00Sep 18$5.30$8.70$7.00$8.60 06/09$3.88–$9.80$7.009
$370.00Dec 18$16.70$20.40$18.55$21.10 05/22$11.60–$20.00$18.551
$370.00Jan 15$21.60$24.50$23.05$22.20 06/26$14.10–$23.05$22.201.7K
$370.00Mar 19$26.60$30.00$28.30$27.00 06/24$19.25–$28.70$27.00106
$230.00Jul 17$70.30$74.30$72.30$76.50 06/05$51.30–$76.10$72.3012
$230.00Sep 18$76.30$79.80$78.05$73.74 06/25$59.85–$82.40$76.302
$230.00Dec 18$85.60$89.60$87.60$76.10 06/02$69.95–$90.65$85.602
$230.00Jan 15$88.50$90.80$89.65--$72.50–$93.20$88.5010
$230.00Mar 19$94.00$97.80$95.90$81.88 06/15$78.10–$98.65$94.008
$230.00Dec 17$114.00$118.50$116.25$95.00 06/18$97.75–$117.00$114.002
$380.00Jul 17$0.00$1.00$0.50--$0.50–$0.50—--7
$380.00Sep 18$4.60$7.10$5.85--$5.85–$5.85—$4.6040
$380.00Dec 18$14.40$18.10$16.25--$16.25–$16.25—$14.405
$380.00Jan 15$18.90$21.00$19.95--$19.95–$19.95—$18.9053
$220.00Jul 17$80.20$84.00$82.10$64.05 06/17$60.55–$85.95$80.2050
$220.00Sep 18$85.00$88.40$86.70$79.00 06/25$67.60–$90.90$85.00--
$220.00Jan 15$96.00$99.80$97.90$92.00 05/14$79.40–$100.40$96.003
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$9.90$12.70$11.30$11.91 06/26$11.30–$27.05$11.30346
$300.00Sep 18$22.70$26.90$24.80$28.00 06/24$24.80–$38.10$24.8059
$300.00Dec 18$35.30$38.50$36.90$38.00 06/24$36.60–$47.25$36.906
$300.00Jan 15$38.20$41.50$39.85$40.90 06/26$39.15–$49.90$39.85120
$300.00Mar 19$42.60$46.80$44.70$54.70 06/18$43.50–$53.80$44.708
$300.00Dec 17$59.50$63.50$61.50$61.00 06/24$59.00–$68.75$61.001
$310.00Jul 17$15.40$18.30$16.85$18.00 06/26$16.85–$34.70$16.8530
$310.00Sep 18$29.00$32.20$30.60$31.10 06/26$30.60–$44.65$30.6022
$310.00Jan 15$43.60$46.50$45.05$49.06 06/25$43.75–$56.00$45.0516
$310.00Mar 19$48.80$52.00$50.40$53.49 06/25$48.50–$59.90$50.403
$310.00Dec 17$64.50$68.50$66.50$72.87 06/17$64.50–$74.75$66.503
$290.00Jul 17$5.90$8.50$7.20$11.80 06/26$7.20–$20.60$7.2063
$290.00Aug 21$15.30$18.60$16.95$27.31 06/22$16.95–$29.05$16.951
$290.00Sep 18$18.60$22.30$20.45$21.90 06/24$20.45–$32.60$20.45303
$290.00Dec 18$29.60$33.70$31.65$32.60 05/21$31.65–$41.90$31.651
$290.00Jan 15$33.70$37.00$35.35$35.30 06/26$34.25–$43.85$35.3048
$290.00Mar 19$38.40$41.70$40.05$43.60 06/10$38.65–$48.60$40.051
$290.00Dec 17$54.50$58.50$56.50$63.65 06/18$54.50–$63.25$56.501
$320.00Jul 17$21.80$25.00$23.40$30.70 06/26$23.40–$42.90$23.4017
$320.00Aug 21$30.70$34.30$32.50$33.00 06/24$32.50–$48.85$32.501
$320.00Sep 18$34.30$38.00$36.15$45.96 06/15$36.15–$51.15$36.1551
$320.00Dec 18$46.50$49.40$47.95--$47.35–$59.85$46.501
$320.00Jan 15$48.80$52.00$50.40$47.60 05/06$49.25–$62.55$48.80133
$280.00Jul 17$2.50$6.00$4.25$7.10 06/26$4.25–$15.05$4.25258
$280.00Aug 21$11.20$15.00$13.10$14.00 06/26$13.10–$23.85$13.102
$280.00Sep 18$15.20$18.50$16.85$18.00 06/24$16.85–$27.30$16.8543
$280.00Dec 18$26.40$29.30$27.85$30.86 06/23$27.80–$36.45$27.852
$280.00Jan 15$29.00$32.40$30.70$32.00 06/26$29.80–$39.00$30.70245
$280.00Mar 19$33.90$37.30$35.60$36.50 06/24$34.65–$43.25$35.603
$280.00Dec 17$48.50$53.50$51.00$52.16 06/26$49.50–$57.75$51.0041
$330.00Jul 17$30.10$33.00$31.55$30.55 06/04$31.55–$52.30$30.5526
$330.00Sep 18$40.70$44.50$42.60$60.70 06/18$42.60–$59.05$42.6025
$330.00Jan 15$55.00$58.00$56.50$59.52 06/09$55.45–$69.60$56.5010
$330.00Mar 19$59.70$63.30$61.50$70.37 06/17$59.65–$73.05$61.50--
$270.00Jul 17$1.00$4.60$2.80$4.24 06/26$2.80–$10.75$2.80365
$270.00Aug 21$8.00$11.90$9.95$13.68 06/24$9.95–$19.25$9.956
$270.00Sep 18$11.90$15.30$13.60$19.80 06/12$13.60–$22.45$13.6028
$270.00Dec 18$21.40$25.50$23.45$25.50 05/21$23.45–$31.55$23.458
$270.00Jan 15$24.70$28.20$26.45$27.50 06/26$25.75–$34.15$26.4548
$270.00Dec 17$44.00$49.00$46.50$48.60 06/10$45.00–$52.80$46.505
$340.00Jul 17$39.10$41.90$40.50$57.12 06/22$40.50–$62.15$40.5010
$340.00Sep 18$48.20$51.50$49.85$58.40 05/19$49.85–$67.00$49.8518
$340.00Dec 18$57.80$61.90$59.85$67.20 05/12$59.40–$74.05$59.8510
$340.00Jan 15$61.20$64.50$62.85--$61.45–$76.40$61.204
$340.00Mar 19$65.60$69.50$67.55$72.80 05/12$65.55–$80.00$67.555
$260.00Jul 17$0.00$3.80$1.90$2.79 06/26$1.90–$7.50$1.90263
$260.00Aug 21$6.40$9.40$7.90$8.00 06/26$7.90–$15.30$7.9010
$260.00Sep 18$9.10$12.50$10.80$11.40 06/24$10.80–$18.40$10.80138
$260.00Dec 18$19.40$22.00$20.70$22.40 06/26$20.50–$27.15$20.707
$260.00Jan 15$21.40$24.50$22.95$23.20 06/24$22.10–$29.85$22.95253
$260.00Dec 17$40.00$45.00$42.50$44.15 06/08$41.00–$48.25$42.503
$350.00Jul 17$47.70$51.30$49.50--$49.40–$71.90$47.7011
$350.00Sep 18$55.40$59.00$57.20$68.30 05/12$57.20–$75.40$57.209
$350.00Jan 15$68.30$71.00$69.65$74.40 06/08$68.00–$83.75$69.6529
$350.00Dec 17$87.00$92.00$89.50$91.25 05/12$87.50–$100.50$89.505
$250.00Jul 17$0.00$3.90$1.95$2.00 06/26$1.95–$4.70$1.95339
$250.00Aug 21$4.40$7.50$5.95$8.00 06/23$5.95–$11.90$5.9511
$250.00Sep 18$7.00$10.30$8.65$10.20 06/25$8.65–$14.90$8.65312
$250.00Dec 18$15.50$19.00$17.25$19.50 06/25$17.25–$23.45$17.2533
$250.00Jan 15$18.00$21.10$19.55$24.60 06/16$18.90–$25.30$19.5557
$250.00Mar 19$22.00$25.60$23.80$28.40 06/15$23.30–$29.55$23.801
$360.00Jul 17$57.20$60.90$59.05$65.50 06/24$58.00–$81.85$59.0521
$360.00Aug 21$60.70$64.50$62.60$68.20 06/24$62.60–$82.60$62.601
$360.00Sep 18$63.90$66.90$65.40$68.99 05/21$65.15–$83.95$65.404
$360.00Jan 15$75.00$78.50$76.75$81.60 06/08$74.90–$91.30$76.7546
$360.00Dec 17$93.50$98.50$96.00$98.00 06/25$93.50–$107.75$96.00306
$240.00Jul 17$0.00$3.70$1.85$3.55 06/16$1.08–$3.38$1.856
$240.00Aug 21$2.35$6.00$4.18$6.20 06/23$4.18–$9.05$4.181
$240.00Sep 18$4.60$8.40$6.50$10.60 06/16$6.50–$11.75$6.504
$240.00Dec 18$12.90$16.20$14.55$16.70 06/10$14.55–$20.15$14.55185
$240.00Jan 15$14.80$18.10$16.45$21.00 06/16$15.70–$22.05$16.4517
$370.00Jul 17$67.20$70.80$69.00--$67.00–$91.85$67.202
$370.00Sep 18$72.30$75.00$73.65--$72.95–$93.25$72.301
$370.00Jan 15$82.40$85.50$83.95--$81.90–$99.40$82.4010
$230.00Jul 17$0.00$3.00$1.50$1.84 06/18$1.15–$2.35$1.5011
$230.00Aug 21$1.20$4.70$2.95$3.50 06/24$2.95–$6.75$2.952
$230.00Sep 18$2.80$6.80$4.80$7.90 06/16$4.80–$9.10$4.80246
$230.00Dec 18$10.50$13.70$12.10$17.41 06/18$11.65–$17.05$12.1017
$230.00Jan 15$11.80$15.50$13.65$18.00 06/16$13.25–$18.75$13.6513
$380.00Jul 17$77.20$80.70$78.95$81.94 06/26$76.40–$101.85$78.9516
$380.00Jan 15$90.20$93.00$91.60$96.75 05/12$89.40–$107.60$91.60102
$220.00Jul 17$0.00$3.50$1.75$1.22 06/18$0.78–$2.05$1.222
$220.00Dec 18$7.60$11.50$9.55$13.84 06/18$9.55–$14.10$9.552
$220.00Jan 15$9.80$13.20$11.50$11.70 05/21$11.00–$15.45$11.5027
$220.00Mar 19$13.00$16.70$14.85$16.80 06/10$14.60–$18.80$14.853
$220.00Dec 17$25.00$30.00$27.50$29.80 06/12$26.25–$31.85$27.504
$390.00Jul 17$87.60$90.70$89.15$91.77 06/26$86.15–$111.85$89.15--
$390.00Sep 18$89.90$92.70$91.30--$89.45–$112.15$89.901
$390.00Jan 15$97.80$101.00$99.40--$97.00–$116.35$97.804
$390.00Dec 17$114.00$119.00$116.50--$114.00–$130.00$114.001
$210.00Jul 17$0.00$3.50$1.75--$1.13–$1.95--9
$210.00Sep 18$0.70$4.70$2.70--$2.70–$4.97$0.701
$210.00Jan 15$7.50$11.20$9.35$11.00 06/02$9.15–$12.90$9.3512
$400.00Sep 18$98.90$101.90$100.40--$100.40–$100.40—$98.901
$400.00Jan 15$105.80$109.50$107.65--$107.65–$107.65—$105.80112
$200.00Jul 17$0.00$3.40$1.70--$1.05–$1.85--19
$200.00Sep 18$0.00$4.30$2.15$3.60 06/17$2.15–$3.78$2.151
$200.00Dec 18$4.10$8.10$6.10$7.15 06/23$6.10–$8.95$6.102
$200.00Jan 15$5.60$9.60$7.60$8.95 06/23$7.30–$10.75$7.606
$195.00Jul 17$0.00$3.40$1.70--$1.25–$1.85--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 48
Total Puts 36
Put/Call Ratio 0.75
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 67
Put/Call Ratio 3.53
Net Difference -48

Prior 7-Day Put/Call Summary

Total Calls 3,630
Total Puts 1,914
Average Put/Call Ratio 1.01
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