NEW Tour v251
ALNY
ALNYLAM PHARMACEUTIC
$301.67 +0.21%
$302.06 (+0.13%)🌙
as of 07/01 06:07 PM
(6/30 18:07) ◀
|
Wednesday, July 1, 2026 (6:07pm)
January 2026
|
▶ (7/2 18:08)
◀ 7/1 18:07 ▶

Option Volume

Detail
ℹ
Current (07/01) 460
Calls: 268 (58%)
Puts: 192 (42%)
Prior (06/30) 84
Calls: 48 (57%)
Puts: 36 (43%)
Current vs Prior +447.62%
Calls: +458.33% (Calls)
Puts: +433.33% (Puts)
Prior 7-Day Total 4,285
Calls: 2,998 (70%)
Puts: 1,287 (30%)
Prior 7-Day Average 612
Calls: 428 (70%)
Puts: 183 (30%)
Current vs Prior 7-Day Avg -24.85%
Calls: -37.42%
Puts: +4.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $1.39M
Calls: $664.0K (48%)
Puts: $727.5K (52%)
Prior (06/30) $146.5K
Calls: $94.1K (64%)
Puts: $52.5K (36%)
Current vs Prior +849.74%
Calls: +605.95%
Puts: +1286.89%
Prior 7-Day Total $11.43M
Calls: $6.93M (61%)
Puts: $4.51M (39%)
Prior 7-Day Average $1.63M
Calls: $989.3K (61%)
Puts: $643.8K (39%)
Current vs Prior 7-Day Avg -14.80%
Calls: -32.88%
Puts: +13.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.72
Prior (06/30) 0.75
Current vs Prior -4.48%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -27.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 25,212
Calls: 18,498 (73%)
Puts: 6,714 (27%)
Prior (06/30) 25,155
Calls: 18,467 (73%)
Puts: 6,688 (27%)
Current vs Prior +0.23%
Prior 7-Day Total 115,358
Calls: 84,289 (73%)
Puts: 31,069 (27%)
Prior 7-Day Average 16,479
Calls: 12,041 (73%)
Puts: 4,438 (27%)
Current vs Prior 7-Day Avg +52.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.38% | 16.26%
Prior 9.63% | 16.81%
Current vs Prior -2.62% | -3.27%
Prior 7-Day Avg 10.83% | 17.57%
Current vs 7-Day Avg -13.38% | -7.47%
Prior 7-Day Eod 9.63% | 16.81%
Current vs 7-Day Eod -2.62% | -3.27%
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 21.33% | 12.28%
Calls: 18.35% | 10.77%
Puts: 24.32% | 13.78%
Current vs 7-Day Avg +24.00% | +1.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 850% vs prior. Unusually high activity with volume up 448% vs prior - elevated interest. Call-heavy open interest (18,498 calls vs 6,714 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 6 of results (avg 7.3%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1742.8045.60$44.206.3%--0.92555
$250.00Jul 1751.7055.10$53.406.4%--0.9515
$270.00Jul 1733.2036.40$34.809.2%40.88120
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1756.3059.60$57.955.7%--0.9821
$350.00Jul 1746.4050.10$48.257.7%--0.9811
$340.00Jul 1737.0040.20$38.608.3%--0.9510

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 0.82, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1751.7055.10$53.406.4%--0.9515
$260.00Jul 1742.8045.60$44.206.3%--0.92555
$270.00Jul 1733.2036.40$34.809.2%40.88120
$280.00Jul 1725.0027.90$26.4511.0%60.8069
$290.00Jul 1717.3020.60$18.9517.4%--0.70200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1756.3059.60$57.955.7%--0.9821
$350.00Jul 1746.4050.10$48.257.7%--0.9811
$340.00Jul 1737.0040.20$38.608.3%--0.9510
$330.00Jul 1728.0031.40$29.7011.4%240.8226
$320.00Jul 1720.0023.50$21.7516.1%50.7317

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 166, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 171.854.00$2.9373.4%170.20393
$320.00Jul 173.605.50$4.5541.8%160.29397
$350.00Jul 170.001.35$0.68198.5%150.06103
$310.00Jul 177.5010.00$8.7528.6%100.43285
$340.00Jul 170.401.60$1.00120.0%90.09631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 178.0011.60$9.8036.7%400.44349
$330.00Jul 1728.0031.40$29.7011.4%240.8226
$270.00Jul 171.202.95$2.0884.1%130.13370
$320.00Jul 1720.0023.50$21.7516.1%50.7317
$290.00Jul 174.207.00$5.6050.0%40.3064

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. 13 found (best R:R 75.92, avg 12.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.13$9.87$0.1375.92$350.13
$340.00$350.00Jul 17$0.32$9.68$0.3230.25$340.32
$320.00$330.00Jul 17$1.62$8.38$1.625.17$321.62
$330.00$340.00Jul 17$1.93$8.07$1.934.18$331.93
$310.00$320.00Jul 17$4.20$5.80$4.201.38$314.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.58$9.42$0.5816.24$269.42
$260.00$250.00Jul 17$0.73$9.27$0.7312.70$259.27
$280.00$270.00Jul 17$1.65$8.35$1.655.06$278.35
$290.00$280.00Jul 17$1.87$8.13$1.874.35$288.13
$300.00$290.00Jul 17$4.20$5.80$4.201.38$295.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 32.33, avg 5.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$9.40$9.40$0.6015.67$269.40
$250.00$260.00Jul 17$9.20$9.20$0.8011.50$259.20
$270.00$280.00Jul 17$8.35$8.35$1.655.06$278.35
$280.00$290.00Jul 17$7.50$7.50$2.503.00$287.50
$290.00$300.00Jul 17$5.65$5.65$4.351.30$295.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$9.70$9.70$0.3032.33$350.30
$350.00$340.00Jul 17$9.65$9.65$0.3527.57$340.35
$340.00$330.00Jul 17$8.90$8.90$1.108.09$331.10
$330.00$320.00Jul 17$7.95$7.95$2.053.88$322.05
$320.00$310.00Jul 17$6.75$6.75$3.252.08$313.25

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 7.66% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$13.30$9.80$23.10$276.90$323.107.66%
$310.00Jul 17$8.75$15.00$23.75$286.25$333.757.87%
$290.00Jul 17$18.95$5.60$24.55$265.45$314.558.14%
$320.00Jul 17$4.55$21.75$26.30$293.70$346.308.72%
$280.00Jul 17$26.45$3.73$30.18$249.82$310.1810.00%
$330.00Jul 17$2.93$29.70$32.63$297.37$362.6310.82%
$270.00Jul 17$34.80$2.08$36.88$233.12$306.8812.23%
$340.00Jul 17$1.00$38.60$39.60$300.40$379.6013.13%
$260.00Jul 17$44.20$1.50$45.70$214.30$305.7015.15%
$350.00Jul 17$0.68$48.25$48.93$301.07$398.9316.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.72% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Jul 17$0.68$1.50$2.18$257.82$352.18
$340.00$260.00Jul 17$1.00$1.50$2.50$257.50$342.50
$350.00$270.00Jul 17$0.68$2.08$2.76$267.24$352.76
$340.00$270.00Jul 17$1.00$2.08$3.08$266.92$343.08
$350.00$280.00Jul 17$0.68$3.73$4.41$275.59$354.41
$330.00$260.00Jul 17$2.93$1.50$4.43$255.57$334.43
$340.00$280.00Jul 17$1.00$3.73$4.73$275.27$344.73
$330.00$270.00Jul 17$2.93$2.08$5.01$264.99$335.01
$320.00$260.00Jul 17$4.55$1.50$6.05$253.95$326.05
$350.00$290.00Jul 17$0.68$5.60$6.28$283.72$356.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 9.87, avg credit $5.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Jul 17$9.08$0.929.87$250.92$279.08
310/320330/340Jul 17$8.68$1.326.58$311.32$338.68
290/300310/320Jul 17$8.40$1.605.25$291.60$318.40
320/330340/350Jul 17$8.27$1.734.78$321.73$348.27
250/260280/290Jul 17$8.23$1.774.65$251.77$288.23
260/270280/290Jul 17$8.08$1.924.21$261.92$288.08
270/280290/300Jul 17$7.30$2.702.70$272.70$297.30
300/310330/340Jul 17$7.13$2.872.48$302.87$337.13
310/320340/350Jul 17$7.07$2.932.41$312.93$347.07
300/310320/330Jul 17$6.82$3.182.14$303.18$326.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.19$9.8151.63
$300.00$310.00$320.00Jul 17$0.35$9.6527.57
$270.00$280.00$290.00Jul 17$0.85$9.1510.76
$260.00$270.00$280.00Jul 17$1.05$8.958.52
$290.00$300.00$310.00Jul 17$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.05$9.95199.00
$270.00$280.00$290.00Jul 17$0.22$9.7844.45
$330.00$340.00$350.00Jul 17$0.75$9.2512.33
$320.00$330.00$340.00Jul 17$0.95$9.059.53
$290.00$300.00$310.00Jul 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. 14 found (best net $-0.04, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.35$9.65
$340.00$350.001:2Jul 17-$0.36$9.64
$350.00$360.001:2Jul 17-$0.42$9.58
$320.00$330.001:2Jul 17-$1.31$8.69
$300.00$310.001:2Jul 17-$4.20$5.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.04$9.96
$280.00$270.001:2Jul 17-$0.43$9.57
$270.00$260.001:2Jul 17-$0.92$9.08
$300.00$290.001:2Jul 17-$1.40$8.60
$290.00$280.001:2Jul 17-$1.86$8.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.49%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Jul 17$7.500.432.8%2.49%5.25%10285
$320.00Jul 17$3.600.296.1%1.19%7.27%16397
$330.00Jul 17$1.850.209.4%0.61%10.00%17393
$340.00Jul 17$0.400.0912.7%0.13%12.84%9631

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 $220.00 01-15 call last traded $92.00 on 05/14 (now $96.50/$100.20) — try a limit near $96.50. Also watch the $250.00 01-15 call last traded $74.00 on 06/24 (now $75.70/$78.70) — try a limit near $75.70; the $250.00 12-17 call last traded $87.30 on 06/16 (now $104.40/$108.50) — try a limit near $104.40. Most tradeable put: the $380.00 01-15 put last traded $96.75 on 05/12 (now $88.90/$91.90) — try a limit near $90.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$12.00$14.60$13.30$10.50 06/26$6.00–$20.75$12.00239
$300.00Aug 21$22.00$26.00$24.00$21.35 06/25$15.05–$24.05$22.0041
$300.00Sep 18$27.90$30.40$29.15$23.89 06/26$19.20–$34.65$27.9031
$300.00Dec 18$42.00$45.80$43.90$43.53 06/24$31.85–$46.30$43.53178
$300.00Jan 15$46.50$50.00$48.25$39.40 06/23$34.75–$49.50$46.5025
$300.00Mar 19$54.10$57.40$55.75$53.62 05/22$41.30–$56.45$54.104
$300.00Dec 17$78.50$83.00$80.75$65.75 06/16$64.50–$80.75$78.5013
$310.00Jul 17$7.50$10.00$8.75$6.50 06/26$3.95–$15.90$7.50285
$310.00Aug 21$17.60$21.40$19.50$19.60 06/24$11.65–$19.50$19.502
$310.00Sep 18$22.30$25.80$24.05$25.28 06/24$15.70–$28.90$24.0521
$310.00Dec 18$37.70$41.10$39.40$27.02 06/18$27.60–$41.80$37.707
$310.00Jan 15$42.20$45.50$43.85$38.80 06/25$31.30–$44.80$42.2029
$310.00Mar 19$49.50$52.70$51.10$47.28 05/22$37.60–$51.55$49.501
$310.00Dec 17$74.00$79.00$76.50$75.75 06/04$60.50–$76.50$75.751
$290.00Jul 17$17.30$20.60$18.95$13.87 06/26$9.25–$26.55$17.30200
$290.00Aug 21$28.60$31.60$30.10$32.43 06/24$19.20–$30.10$30.101
$290.00Sep 18$33.30$35.70$34.50$29.70 06/25$23.55–$39.15$33.30217
$290.00Dec 18$47.90$50.90$49.40$38.30 06/22$35.80–$51.70$47.9025
$290.00Jan 15$51.50$55.00$53.25$48.00 06/25$39.05–$54.55$51.5079
$290.00Mar 19$58.60$62.50$60.55$55.25 06/08$45.50–$61.30$58.601
$290.00Dec 17$83.00$88.00$85.50$84.00 06/24$68.50–$85.50$84.005
$320.00Jul 17$3.60$5.50$4.55$5.60 06/26$2.85–$11.80$4.55397
$320.00Aug 21$14.50$17.60$16.05$9.70 06/22$8.90–$16.05$14.501
$320.00Sep 18$19.00$22.10$20.55$16.80 06/26$12.40–$24.50$19.00112
$320.00Dec 18$32.80$36.80$34.80$36.53 06/24$24.35–$37.35$34.8028
$320.00Jan 15$38.00$41.00$39.50$31.80 06/23$27.30–$40.55$38.0046
$320.00Mar 19$45.00$48.20$46.60$35.90 06/22$33.85–$47.05$45.0019
$280.00Jul 17$25.00$27.90$26.45$20.04 06/26$13.95–$33.30$25.0069
$280.00Aug 21$35.00$38.00$36.50$31.64 06/25$24.05–$36.50$35.001
$280.00Sep 18$39.40$41.80$40.60$30.00 06/22$28.35–$44.75$39.4017
$280.00Dec 18$52.90$56.50$54.70$40.40 06/16$40.45–$57.80$52.903
$280.00Jan 15$56.90$60.30$58.60$53.00 06/24$43.60–$59.85$56.903.5K
$280.00Mar 19$63.60$67.80$65.70$66.00 06/04$50.10–$66.65$65.701
$280.00Dec 17$88.00$92.50$90.25$73.90 06/22$73.00–$90.25$88.007
$330.00Jul 17$1.85$4.00$2.93$2.29 06/26$1.60–$8.65$2.29393
$330.00Aug 21$10.50$14.20$12.35$12.00 06/26$6.75–$12.35$12.0090
$330.00Sep 18$15.00$18.50$16.75$10.85 06/22$9.90–$20.70$15.0027
$330.00Dec 18$29.00$32.40$30.70$28.34 06/08$21.20–$33.00$29.00--
$330.00Jan 15$33.30$37.00$35.15$34.70 06/24$24.25–$36.25$34.7089
$330.00Mar 19$41.00$44.20$42.60$41.00 06/24$30.55–$42.95$41.0012
$330.00Dec 17$66.00$70.50$68.25$66.50 06/24$53.50–$68.25$66.502
$270.00Jul 17$33.20$36.40$34.80$29.00 06/26$19.40–$40.75$33.20120
$270.00Sep 18$45.70$48.60$47.15$46.20 06/09$33.75–$51.55$46.204
$270.00Dec 18$59.30$62.40$60.85$57.00 05/20$45.60–$63.05$59.305
$270.00Jan 15$62.50$66.10$64.30$62.00 05/01$48.50–$66.00$62.501
$270.00Mar 19$69.30$73.30$71.30$58.44 06/15$55.05–$72.70$69.304
$340.00Jul 17$0.40$1.60$1.00$2.60 06/24$0.78–$6.20$1.00631
$340.00Aug 21$7.70$11.50$9.60$9.40 06/24$5.15–$9.75$9.40110
$340.00Sep 18$11.60$15.60$13.60$7.93 06/18$7.75–$17.35$11.6045
$340.00Dec 18$25.20$28.50$26.85$25.80 06/10$18.10–$29.10$25.809
$340.00Jan 15$30.20$33.50$31.85$31.00 06/26$21.55–$32.30$31.0074
$340.00Mar 19$37.00$40.20$38.60$38.00 06/24$27.30–$38.75$38.003
$260.00Jul 17$42.80$45.60$44.20$44.50 06/24$26.15–$48.85$44.20555
$260.00Aug 21$49.50$52.80$51.15$35.40 06/22$35.20–$51.15$49.504
$260.00Sep 18$52.00$55.90$53.95$52.10 05/19$39.40–$58.35$52.108
$260.00Dec 18$65.50$68.80$67.15$66.71 05/21$51.25–$69.70$66.711
$260.00Jan 15$68.90$72.20$70.55$57.98 06/12$54.15–$72.15$68.905
$350.00Jul 17$0.00$1.35$0.68$0.69 06/26$0.68–$4.35$0.68103
$350.00Aug 21$5.50$9.30$7.40$8.50 06/24$3.85–$7.45$7.407
$350.00Sep 18$9.00$13.30$11.15$12.00 06/24$6.65–$14.65$11.1571
$350.00Dec 18$21.60$24.70$23.15$21.60 06/25$15.30–$25.85$21.604
$350.00Jan 15$26.80$30.30$28.55$27.80 06/26$18.70–$28.55$27.80125
$350.00Mar 19$33.50$36.80$35.15$31.93 06/25$24.75–$35.20$33.509
$350.00Dec 17$58.50$63.50$61.00$61.10 06/24$47.25–$61.00$61.001
$250.00Jul 17$51.70$55.10$53.40$45.00 06/25$34.05–$57.45$51.7015
$250.00Sep 18$60.30$63.80$62.05$42.64 06/18$45.75–$66.25$60.305
$250.00Dec 18$72.50$75.50$74.00$62.30 06/02$57.20–$76.50$72.5011
$250.00Jan 15$75.70$78.70$77.20$74.00 06/24$59.90–$78.80$75.70244
$250.00Mar 19$81.40$85.50$83.45$76.00 05/13$65.95–$84.90$81.402
$250.00Dec 17$104.40$108.50$106.45$87.30 06/16$87.00–$106.45$104.402
$360.00Jul 17$0.00$1.10$0.55$1.00 06/24$0.55–$3.63$0.55352
$360.00Sep 18$7.50$11.00$9.25$5.40 06/16$4.75–$11.95$7.5036
$360.00Dec 18$19.20$21.60$20.40$19.00 06/25$13.25–$22.95$19.2055
$360.00Jan 15$24.50$27.30$25.90$24.90 06/26$16.40–$25.90$24.9083
$360.00Mar 19$30.50$33.60$32.05$29.00 06/25$22.10–$32.05$30.501
$360.00Dec 17$56.50$60.00$58.25$52.00 06/25$44.25–$58.25$56.50300
$360.00Aug 21$3.50$7.50$5.50--$5.50–$6.00$3.502
$240.00Jul 17$60.70$64.80$62.75--$42.35–$66.45$60.701
$240.00Sep 18$68.60$72.00$70.30$71.35 06/26$52.25–$74.15$70.303
$240.00Dec 18$79.00$82.60$80.80$67.70 06/22$63.20–$83.35$79.006
$240.00Jan 15$82.00$85.50$83.75$84.35 06/26$66.10–$85.35$83.7572
$240.00Mar 19$88.00$92.00$90.00$72.60 06/22$71.90–$91.50$88.007
$370.00Jul 17$0.00$0.70$0.35$2.95 05/06$0.35–$2.20$0.35116
$370.00Sep 18$5.30$9.40$7.35$8.60 06/09$3.88–$9.80$7.359
$370.00Dec 18$16.80$19.30$18.05$21.10 05/22$11.60–$20.00$18.051
$370.00Jan 15$21.50$24.50$23.00$22.20 06/26$14.10–$23.05$22.201.7K
$370.00Mar 19$27.80$30.70$29.25$27.00 06/24$19.25–$29.25$27.80106
$230.00Jul 17$70.50$74.60$72.55$76.50 06/05$51.30–$76.10$72.5512
$230.00Sep 18$76.80$80.60$78.70$73.74 06/25$59.85–$82.40$76.802
$230.00Dec 18$86.00$89.90$87.95$76.10 06/02$69.95–$90.65$86.002
$230.00Jan 15$89.50$92.70$91.10--$72.50–$93.20$89.5010
$230.00Mar 19$94.60$98.70$96.65$81.88 06/15$78.10–$98.65$94.608
$230.00Dec 17$115.00$120.00$117.50$95.00 06/18$97.75–$117.50$115.002
$380.00Jul 17$0.05$0.60$0.33--$0.33–$0.50$0.057
$380.00Sep 18$3.70$8.00$5.85--$5.85–$5.85$3.7040
$380.00Dec 18$14.10$16.80$15.45--$15.45–$16.25$14.105
$380.00Jan 15$19.00$22.40$20.70--$19.95–$20.70$19.0053
$220.00Jul 17$80.50$84.50$82.50$64.05 06/17$60.55–$85.95$80.5050
$220.00Sep 18$85.30$89.40$87.35$79.00 06/25$67.60–$90.90$85.30--
$220.00Jan 15$96.50$100.20$98.35$92.00 05/14$79.40–$100.40$96.503
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$8.00$11.60$9.80$11.91 06/26$9.80–$27.05$9.80349
$300.00Sep 18$22.00$25.00$23.50$28.00 06/24$23.50–$38.10$23.5059
$300.00Dec 18$34.00$37.00$35.50$38.00 06/24$35.50–$47.25$35.506
$300.00Jan 15$36.70$39.60$38.15$40.90 06/26$38.15–$49.90$38.15124
$300.00Mar 19$42.10$45.00$43.55$54.70 06/18$43.50–$53.80$43.558
$300.00Dec 17$59.00$63.50$61.25$61.00 06/24$59.00–$68.75$61.001
$310.00Jul 17$13.50$16.50$15.00$18.00 06/26$15.00–$34.70$15.0030
$310.00Sep 18$27.50$30.60$29.05$31.10 06/26$29.05–$44.65$29.0522
$310.00Jan 15$42.10$44.80$43.45$49.06 06/25$43.45–$56.00$43.4516
$310.00Mar 19$47.40$50.90$49.15$53.49 06/25$48.50–$59.90$49.153
$310.00Dec 17$64.50$69.00$66.75$72.87 06/17$64.50–$74.75$66.753
$290.00Jul 17$4.20$7.00$5.60$11.80 06/26$5.60–$20.60$5.6064
$290.00Aug 21$14.00$16.00$15.00$27.31 06/22$15.00–$29.05$15.001
$290.00Sep 18$17.50$21.30$19.40$21.90 06/24$19.40–$32.60$19.40303
$290.00Dec 18$29.00$32.50$30.75$32.60 05/21$30.75–$41.90$30.751
$290.00Jan 15$32.00$34.70$33.35$35.30 06/26$33.35–$43.85$33.3548
$290.00Mar 19$37.20$41.00$39.10$43.60 06/10$38.65–$48.60$39.101
$290.00Dec 17$54.00$58.00$56.00$63.65 06/18$54.50–$63.25$56.001
$320.00Jul 17$20.00$23.50$21.75$30.70 06/26$21.75–$42.90$21.7517
$320.00Aug 21$29.50$32.50$31.00$33.00 06/24$31.00–$48.85$31.001
$320.00Sep 18$33.00$36.70$34.85$45.96 06/15$34.85–$51.15$34.8551
$320.00Dec 18$44.50$48.80$46.65--$46.65–$59.85$44.501
$320.00Jan 15$47.70$50.50$49.10$47.60 05/06$49.10–$62.55$47.70133
$280.00Jul 17$2.05$5.40$3.73$7.10 06/26$3.73–$15.05$3.73258
$280.00Aug 21$10.20$13.30$11.75$14.00 06/26$11.75–$23.85$11.752
$280.00Sep 18$13.50$15.80$14.65$18.00 06/24$14.65–$27.30$14.6543
$280.00Dec 18$25.00$28.60$26.80$30.86 06/23$26.80–$36.45$26.802
$280.00Jan 15$27.50$30.30$28.90$32.00 06/26$28.90–$39.00$28.90245
$280.00Mar 19$33.00$36.60$34.80$36.50 06/24$34.65–$43.25$34.803
$280.00Dec 17$49.50$53.50$51.50$52.16 06/26$49.50–$57.75$51.5041
$330.00Jul 17$28.00$31.40$29.70$30.55 06/04$29.70–$52.30$29.7026
$330.00Sep 18$39.70$42.50$41.10$60.70 06/18$41.10–$59.05$41.1026
$330.00Jan 15$53.70$56.60$55.15$59.52 06/09$55.15–$69.60$55.1510
$330.00Mar 19$58.60$62.00$60.30$70.37 06/17$59.65–$73.05$60.30--
$270.00Jul 17$1.20$2.95$2.08$4.24 06/26$2.08–$10.75$2.08370
$270.00Aug 21$7.50$10.70$9.10$13.68 06/24$9.10–$19.25$9.106
$270.00Sep 18$10.50$13.40$11.95$19.80 06/12$11.95–$22.45$11.9528
$270.00Dec 18$21.20$24.80$23.00$25.50 05/21$23.00–$31.55$23.008
$270.00Jan 15$23.50$26.50$25.00$27.50 06/26$25.00–$34.15$25.0048
$270.00Dec 17$44.50$49.00$46.75$48.60 06/10$45.00–$52.80$46.755
$340.00Jul 17$37.00$40.20$38.60$57.12 06/22$38.60–$62.15$38.6010
$340.00Sep 18$46.80$49.50$48.15$58.40 05/19$48.15–$67.00$48.1517
$340.00Dec 18$57.00$60.40$58.70$67.20 05/12$58.70–$74.05$58.7010
$340.00Jan 15$60.10$63.80$61.95--$61.45–$76.40$60.104
$340.00Mar 19$64.80$68.90$66.85$72.80 05/12$65.55–$80.00$66.855
$260.00Jul 17$0.65$2.35$1.50$2.79 06/26$1.50–$7.05$1.50268
$260.00Aug 21$5.30$8.40$6.85$8.00 06/26$6.85–$15.30$6.8510
$260.00Sep 18$7.50$11.40$9.45$11.40 06/24$9.45–$18.40$9.45138
$260.00Dec 18$17.50$21.40$19.45$22.40 06/26$19.45–$27.15$19.4512
$260.00Jan 15$20.00$23.90$21.95$23.20 06/24$21.95–$29.85$21.95253
$260.00Dec 17$40.50$44.50$42.50$44.15 06/08$41.00–$48.25$42.503
$350.00Jul 17$46.40$50.10$48.25--$48.25–$71.90$46.4011
$350.00Sep 18$54.40$57.70$56.05$68.30 05/12$56.05–$75.40$56.059
$350.00Jan 15$66.90$69.90$68.40$74.40 06/08$68.00–$83.75$68.4029
$350.00Dec 17$87.50$92.50$90.00$91.25 05/12$87.50–$100.50$90.005
$250.00Jul 17$0.40$1.15$0.77$2.00 06/26$0.77–$4.70$0.77339
$250.00Aug 21$3.10$6.80$4.95$8.00 06/23$4.95–$11.90$4.9511
$250.00Sep 18$5.50$8.90$7.20$10.20 06/25$7.20–$14.90$7.20313
$250.00Dec 18$14.50$18.30$16.40$19.50 06/25$16.40–$23.45$16.4033
$250.00Jan 15$17.00$20.00$18.50$24.60 06/16$18.50–$25.30$18.5057
$250.00Mar 19$21.50$25.30$23.40$28.40 06/15$23.30–$29.55$23.401
$360.00Jul 17$56.30$59.60$57.95$65.50 06/24$57.95–$81.85$57.9521
$360.00Aug 21$59.70$62.80$61.25$68.20 06/24$61.25–$82.60$61.251
$360.00Sep 18$62.30$65.30$63.80$68.99 05/21$63.80–$83.95$63.804
$360.00Jan 15$73.90$77.30$75.60$81.60 06/08$74.90–$91.30$75.6046
$360.00Dec 17$94.00$99.00$96.50$98.00 06/25$93.50–$107.75$96.50306
$240.00Jul 17$0.00$3.50$1.75$3.55 06/16$1.08–$3.23$1.756
$240.00Aug 21$1.85$5.70$3.78$6.20 06/23$3.78–$9.05$3.781
$240.00Sep 18$3.60$7.80$5.70$10.60 06/16$5.70–$11.75$5.704
$240.00Dec 18$11.50$15.60$13.55$16.70 06/10$13.55–$20.15$13.55185
$240.00Jan 15$14.00$17.20$15.60$21.00 06/16$15.60–$22.05$15.6017
$370.00Jul 17$66.30$69.60$67.95--$67.00–$91.85$66.302
$370.00Sep 18$70.70$73.50$72.10--$72.10–$93.25$70.701
$370.00Jan 15$81.30$85.50$83.40--$81.90–$99.40$81.3010
$230.00Jul 17$0.00$3.00$1.50$1.84 06/18$1.15–$2.15$1.5011
$230.00Aug 21$0.75$4.80$2.78$3.50 06/24$2.78–$6.75$2.783
$230.00Sep 18$2.25$6.40$4.33$7.90 06/16$4.33–$9.10$4.33246
$230.00Dec 18$9.60$13.30$11.45$17.41 06/18$11.45–$17.05$11.4517
$230.00Jan 15$11.50$14.70$13.10$18.00 06/16$13.10–$18.75$13.1013
$380.00Jul 17$76.30$79.50$77.90$81.94 06/26$76.40–$101.85$77.9016
$380.00Jan 15$88.90$91.90$90.40$96.75 05/12$89.40–$107.60$90.40102
$220.00Jul 17$0.00$3.50$1.75$1.22 06/18$0.78–$2.00$1.222
$220.00Dec 18$7.00$11.10$9.05$13.84 06/18$9.05–$14.10$9.052
$220.00Jan 15$9.00$12.90$10.95$11.70 05/21$10.95–$15.45$10.9527
$220.00Mar 19$12.50$16.60$14.55$16.80 06/10$14.55–$18.80$14.553
$220.00Dec 17$25.50$29.50$27.50$29.80 06/12$26.25–$31.85$27.504
$220.00Aug 21$0.50$4.10$2.30--$2.30–$2.30—$0.501
$390.00Jul 17$86.30$89.70$88.00$91.77 06/26$86.15–$111.85$88.00--
$390.00Sep 18$88.20$91.10$89.65--$89.45–$112.15$88.201
$390.00Jan 15$96.70$100.30$98.50--$97.00–$116.35$96.704
$390.00Dec 17$114.50$119.00$116.75--$114.00–$130.00$114.501
$210.00Jul 17$0.00$3.40$1.70--$1.13–$1.90--9
$210.00Sep 18$0.30$4.60$2.45--$2.45–$4.97$0.301
$210.00Jan 15$7.00$11.00$9.00$11.00 06/02$9.00–$12.90$9.0012
$400.00Sep 18$97.40$100.70$99.05--$99.05–$100.40$97.401
$400.00Jan 15$104.50$108.00$106.25--$106.25–$107.65$104.50112
$200.00Jul 17$0.00$3.40$1.70--$1.05–$1.80--19
$200.00Sep 18$0.00$4.30$2.15$3.60 06/17$2.15–$3.50$2.151
$200.00Dec 18$4.00$7.90$5.95$7.15 06/23$5.95–$8.95$5.952
$200.00Jan 15$5.50$9.40$7.45$8.95 06/23$7.30–$10.75$7.456

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 268
Total Puts 192
Put/Call Ratio 0.72
Net Difference 76

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 36
Put/Call Ratio 0.75
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 2,998
Total Puts 1,287
Average Put/Call Ratio 0.98
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