NEW Tour v264
ALNY
ALNYLAM PHARMACEUTIC
$312.78 +3.68%
$312.00 (-0.25%)🌙
as of 07/02 06:08 PM
(7/1 18:07) ◀
|
Thursday, July 2, 2026 (6:08pm)
January 2026
|
▶ (7/6 18:07)
◀ 7/2 18:08 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,793
Calls: 545 (30%)
Puts: 1,248 (70%)
Prior (07/01) 460
Calls: 268 (58%)
Puts: 192 (42%)
Current vs Prior +289.78%
Calls: +103.36% (Calls)
Puts: +550.00% (Puts)
Prior 7-Day Total 3,917
Calls: 2,742 (70%)
Puts: 1,175 (30%)
Prior 7-Day Average 559
Calls: 391 (70%)
Puts: 167 (30%)
Current vs Prior 7-Day Avg +220.42%
Calls: +39.13%
Puts: +643.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $2.98M
Calls: $1.20M (40%)
Puts: $1.78M (60%)
Prior (07/01) $1.39M
Calls: $664.0K (48%)
Puts: $727.5K (52%)
Current vs Prior +114.10%
Calls: +80.59%
Puts: +144.68%
Prior 7-Day Total $11.82M
Calls: $6.80M (58%)
Puts: $5.02M (42%)
Prior 7-Day Average $1.69M
Calls: $970.9K (58%)
Puts: $717.0K (42%)
Current vs Prior 7-Day Avg +76.50%
Calls: +23.50%
Puts: +148.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 2.29
Prior (07/01) 0.72
Current vs Prior +219.63%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +128.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 25,408
Calls: 18,647 (73%)
Puts: 6,761 (27%)
Prior (07/01) 25,212
Calls: 18,498 (73%)
Puts: 6,714 (27%)
Current vs Prior +0.78%
Prior 7-Day Total 138,923
Calls: 101,512 (73%)
Puts: 37,411 (27%)
Prior 7-Day Average 19,846
Calls: 14,501 (73%)
Puts: 5,344 (27%)
Current vs Prior 7-Day Avg +28.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.82% | 15.89%
Prior 9.38% | 16.26%
Current vs Prior -5.94% | -2.27%
Prior 7-Day Avg 10.51% | 17.34%
Current vs 7-Day Avg -16.08% | -8.37%
Prior 7-Day Eod 9.38% | 16.26%
Current vs 7-Day Eod -5.94% | -2.27%
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 22.60% | 12.44%
Calls: 18.97% | 10.37%
Puts: 26.23% | 14.52%
Current vs 7-Day Avg +17.03% | +0.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 290% vs prior - elevated interest. Volume explosion - 221% above 7-day average (1,793 vs avg 559).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 6.9%, best 5.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1752.2055.00$53.605.2%--0.93555
$280.00Jul 1734.3036.40$35.355.9%540.8873
$270.00Jul 1742.6046.00$44.307.7%--0.92120
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1746.0049.40$47.707.1%--0.9221
$350.00Jul 1736.8040.00$38.408.3%--0.8811

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. 11 found (avg delta 0.79, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1752.2055.00$53.605.2%--0.93555
$270.00Jul 1742.6046.00$44.307.7%--0.92120
$280.00Jul 1734.3036.40$35.355.9%540.8873
$290.00Jul 1724.7028.20$26.4513.2%30.81200
$300.00Jul 1717.0020.70$18.8519.6%--0.69239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1746.0049.40$47.707.1%--0.9221
$350.00Jul 1736.8040.00$38.408.3%--0.8811
$340.00Jul 1727.4031.10$29.2512.6%20.8210
$330.00Jul 1719.7023.10$21.4015.9%--0.7415
$320.00Jul 1713.0016.70$14.8524.9%--0.5920

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 151, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1734.3036.40$35.355.9%540.8873
$340.00Jul 170.504.60$2.55160.8%290.18637
$350.00Jul 170.003.50$1.75200.0%230.12110
$330.00Jul 172.505.00$3.7566.7%130.26389
$320.00Jul 176.009.50$7.7545.2%110.41390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 175.007.80$6.4043.7%50.32361
$290.00Jul 172.653.80$3.2235.7%40.1963
$280.00Jul 170.802.60$1.70105.9%20.11259
$340.00Jul 1727.4031.10$29.2512.6%20.8210
$260.00Jul 170.001.60$0.80200.0%10.05268

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 29.30, avg 7.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.75$9.25$0.7512.33$350.75
$340.00$350.00Jul 17$0.80$9.20$0.8011.50$340.80
$330.00$340.00Jul 17$1.20$8.80$1.207.33$331.20
$320.00$330.00Jul 17$4.00$6.00$4.001.50$324.00
$310.00$320.00Jul 17$5.00$5.00$5.001.00$315.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.33$9.67$0.3329.30$269.67
$280.00$270.00Jul 17$0.57$9.43$0.5716.54$279.43
$290.00$280.00Jul 17$1.52$8.48$1.525.58$288.48
$310.00$300.00Jul 17$3.15$6.85$3.152.17$306.85
$300.00$290.00Jul 17$3.18$6.82$3.182.14$296.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 13.29, avg 3.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$9.30$9.30$0.7013.29$269.30
$270.00$280.00Jul 17$8.95$8.95$1.058.52$278.95
$280.00$290.00Jul 17$8.90$8.90$1.108.09$288.90
$290.00$300.00Jul 17$7.60$7.60$2.403.17$297.60
$300.00$310.00Jul 17$6.10$6.10$3.901.56$306.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$9.30$9.30$0.7013.29$350.70
$350.00$340.00Jul 17$9.15$9.15$0.8510.76$340.85
$340.00$330.00Jul 17$7.85$7.85$2.153.65$332.15
$330.00$320.00Jul 17$6.55$6.55$3.451.90$323.45
$320.00$310.00Jul 17$5.30$5.30$4.701.13$314.70

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. 11 found (cheapest 7.13% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$12.75$9.55$22.30$287.70$332.307.13%
$320.00Jul 17$7.75$14.85$22.60$297.40$342.607.23%
$330.00Jul 17$3.75$21.40$25.15$304.85$355.158.04%
$300.00Jul 17$18.85$6.40$25.25$274.75$325.258.07%
$290.00Jul 17$26.45$3.22$29.67$260.33$319.679.49%
$340.00Jul 17$2.55$29.25$31.80$308.20$371.8010.17%
$280.00Jul 17$35.35$1.70$37.05$242.95$317.0511.85%
$350.00Jul 17$1.75$38.40$40.15$309.85$390.1512.84%
$270.00Jul 17$44.30$1.13$45.43$224.57$315.4314.52%
$360.00Jul 17$1.00$47.70$48.70$311.30$408.7015.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.92% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Jul 17$1.75$1.13$2.88$267.12$352.88
$370.00$270.00Jul 17$1.80$1.13$2.93$267.07$372.93
$350.00$280.00Jul 17$1.75$1.70$3.45$276.55$353.45
$370.00$280.00Jul 17$1.80$1.70$3.50$276.50$373.50
$340.00$270.00Jul 17$2.55$1.13$3.68$266.32$343.68
$340.00$280.00Jul 17$2.55$1.70$4.25$275.75$344.25
$330.00$270.00Jul 17$3.75$1.13$4.88$265.12$334.88
$350.00$290.00Jul 17$1.75$3.22$4.97$285.03$354.97
$370.00$290.00Jul 17$1.80$3.22$5.02$284.98$375.02
$330.00$280.00Jul 17$3.75$1.70$5.45$274.55$335.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 11.99, avg credit $5.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Jul 17$9.23$0.7711.99$260.77$289.23
330/340350/360Jul 17$8.60$1.406.14$331.40$358.60
290/300310/320Jul 17$8.18$1.824.49$291.82$318.18
270/280290/300Jul 17$8.17$1.834.46$271.83$298.17
260/270290/300Jul 17$7.93$2.073.83$262.07$297.93
280/290300/310Jul 17$7.62$2.383.20$282.38$307.62
320/330340/350Jul 17$7.35$2.652.77$322.65$347.35
320/330350/360Jul 17$7.30$2.702.70$322.70$357.30
290/300320/330Jul 17$7.18$2.822.55$292.82$327.18
300/310320/330Jul 17$7.15$2.852.51$302.85$327.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.35$9.6527.57
$330.00$340.00$350.00Jul 17$0.40$9.6024.00
$310.00$320.00$330.00Jul 17$1.00$9.009.00
$300.00$310.00$320.00Jul 17$1.10$8.908.09
$280.00$290.00$300.00Jul 17$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.15$9.8565.67
$260.00$270.00$280.00Jul 17$0.24$9.7640.67
$270.00$280.00$290.00Jul 17$0.95$9.059.53
$310.00$320.00$330.00Jul 17$1.25$8.757.00
$320.00$330.00$340.00Jul 17$1.30$8.706.69

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
$350.00$360.001:2Jul 17-$0.25$9.75
$340.00$350.001:2Jul 17-$0.95$9.05
$330.00$340.001:2Jul 17-$1.35$8.65
$360.00$370.001:2Jul 17-$2.60$7.40
$310.00$320.001:2Jul 17-$2.75$7.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Jul 17-$0.04$9.96
$290.00$280.001:2Jul 17-$0.18$9.82
$270.00$260.001:2Jul 17-$0.47$9.53
$280.00$270.001:2Jul 17-$0.56$9.44
$310.00$300.001:2Jul 17-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.92%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Jul 17$6.000.412.3%1.92%4.23%11390
$330.00Jul 17$2.500.265.5%0.80%6.30%13389
$340.00Jul 17$0.500.188.7%0.16%8.86%29637

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, 169 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 01-15 call last traded $84.35 on 06/26 (now $91.50/$94.60) — try a limit near $91.50. Also watch the $240.00 03-19 call last traded $72.60 on 06/22 (now $97.00/$100.50) — try a limit near $97.00; the $250.00 12-17 call last traded $87.30 on 06/16 (now $112.50/$117.00) — try a limit near $112.50. Most tradeable put: the $380.00 01-15 put last traded $96.75 on 05/12 (now $82.30/$86.00) — try a limit near $84.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$11.00$14.50$12.75$6.50 06/26$3.95–$15.90$11.00290
$310.00Aug 21$22.60$26.00$24.30$19.60 06/24$11.65–$24.30$22.605
$310.00Sep 18$28.60$32.30$30.45$25.28 06/24$15.70–$30.45$28.6023
$310.00Dec 18$44.00$47.00$45.50$27.02 06/18$27.60–$45.50$44.007
$310.00Jan 15$48.50$51.20$49.85$38.80 06/25$31.30–$49.85$48.5028
$310.00Mar 19$55.50$58.90$57.20$47.28 05/22$37.60–$57.20$55.501
$310.00Dec 17$82.00$86.50$84.25$75.75 06/04$60.50–$84.25$82.00--
$320.00Jul 17$6.00$9.50$7.75$5.60 06/26$2.85–$11.80$6.00390
$320.00Aug 21$17.50$21.20$19.35$9.70 06/22$8.90–$19.35$17.5016
$320.00Sep 18$23.90$26.90$25.40$16.80 06/26$12.40–$25.40$23.90113
$320.00Dec 18$39.00$42.30$40.65$36.53 06/24$24.35–$40.65$39.0028
$320.00Jan 15$43.80$46.50$45.15$31.80 06/23$27.30–$45.15$43.8046
$320.00Mar 19$50.50$54.10$52.30$35.90 06/22$33.85–$52.30$50.5019
$300.00Jul 17$17.00$20.70$18.85$10.50 06/26$6.00–$20.75$17.00239
$300.00Aug 21$28.00$31.60$29.80$21.35 06/25$15.05–$29.80$28.0042
$300.00Sep 18$34.10$37.40$35.75$23.89 06/26$19.20–$35.75$34.1031
$300.00Dec 18$49.00$52.70$50.85$43.53 06/24$31.85–$50.85$49.00179
$300.00Jan 15$53.50$57.30$55.40$39.40 06/23$34.75–$55.40$53.5025
$300.00Mar 19$60.50$64.00$62.25$53.62 05/22$41.30–$62.25$60.504
$300.00Dec 17$86.50$91.00$88.75$65.75 06/16$64.50–$88.75$86.5012
$330.00Jul 17$2.50$5.00$3.75$2.29 06/26$1.60–$8.65$2.50389
$330.00Aug 21$13.30$17.20$15.25$12.00 06/26$6.75–$15.25$13.3090
$330.00Sep 18$19.50$22.60$21.05$10.85 06/22$9.90–$21.05$19.5027
$330.00Dec 18$34.50$38.00$36.25$28.34 06/08$21.20–$36.25$34.50--
$330.00Jan 15$39.30$43.20$41.25$34.70 06/24$24.25–$41.25$39.3091
$330.00Mar 19$46.00$49.90$47.95$41.00 06/24$30.55–$47.95$46.0012
$330.00Dec 17$73.00$78.00$75.50$66.50 06/24$53.50–$75.50$73.002
$290.00Jul 17$24.70$28.20$26.45$13.87 06/26$9.25–$26.55$24.70200
$290.00Aug 21$34.50$37.50$36.00$32.43 06/24$19.20–$36.00$34.501
$290.00Sep 18$40.20$43.10$41.65$29.70 06/25$23.55–$41.65$40.20217
$290.00Dec 18$55.00$58.00$56.50$38.30 06/22$35.80–$56.50$55.0026
$290.00Jan 15$58.90$62.70$60.80$48.00 06/25$39.05–$60.80$58.9079
$290.00Mar 19$66.00$69.50$67.75$55.25 06/08$45.50–$67.75$66.001
$290.00Dec 17$91.00$96.00$93.50$84.00 06/24$68.50–$93.50$91.005
$340.00Jul 17$0.50$4.60$2.55$2.60 06/24$0.78–$6.20$2.55637
$340.00Aug 21$9.80$13.90$11.85$9.40 06/24$5.15–$11.85$9.80110
$340.00Sep 18$15.90$19.80$17.85$7.93 06/18$7.75–$17.85$15.9045
$340.00Dec 18$30.50$34.20$32.35$25.80 06/10$18.10–$32.35$30.509
$340.00Jan 15$35.30$39.50$37.40$31.00 06/26$21.55–$37.40$35.3074
$340.00Mar 19$42.00$45.60$43.80$38.00 06/24$27.30–$43.80$42.003
$280.00Jul 17$34.30$36.40$35.35$20.04 06/26$13.95–$35.35$34.3073
$280.00Aug 21$41.50$45.10$43.30$31.64 06/25$24.05–$43.30$41.501
$280.00Sep 18$46.70$50.00$48.35$30.00 06/22$28.35–$48.35$46.7018
$280.00Dec 18$61.00$64.10$62.55$40.40 06/16$40.45–$62.55$61.003
$280.00Jan 15$64.70$68.40$66.55$53.00 06/24$43.60–$66.55$64.703.6K
$280.00Mar 19$71.50$75.10$73.30$66.00 06/04$50.10–$73.30$71.501
$280.00Dec 17$96.00$101.00$98.50$73.90 06/22$73.00–$98.50$96.007
$350.00Jul 17$0.00$3.50$1.75$0.69 06/26$0.68–$4.35$0.69110
$350.00Aug 21$7.10$10.00$8.55$8.50 06/24$3.85–$8.55$8.5034
$350.00Sep 18$12.70$16.30$14.50$12.00 06/24$6.65–$14.65$12.7071
$350.00Dec 18$27.20$30.50$28.85$21.60 06/25$15.30–$28.85$27.204
$350.00Jan 15$31.80$35.50$33.65$27.80 06/26$18.70–$33.65$31.80127
$350.00Mar 19$38.00$41.60$39.80$31.93 06/25$24.75–$39.80$38.0013
$350.00Dec 17$65.50$70.00$67.75$61.10 06/24$47.25–$67.75$65.501
$270.00Jul 17$42.60$46.00$44.30$29.00 06/26$19.40–$44.30$42.60120
$270.00Sep 18$54.00$57.20$55.60$46.20 06/09$33.75–$55.60$54.004
$270.00Dec 18$67.00$70.70$68.85$57.00 05/20$45.60–$68.85$67.005
$270.00Jan 15$71.00$74.40$72.70$62.00 05/01$48.50–$72.70$71.001
$270.00Mar 19$77.50$81.10$79.30$58.44 06/15$55.05–$79.30$77.504
$360.00Jul 17$0.00$2.00$1.00$1.00 06/24$0.55–$3.63$1.00352
$360.00Sep 18$9.80$13.90$11.85$5.40 06/16$4.75–$11.95$9.8036
$360.00Dec 18$24.10$26.90$25.50$19.00 06/25$13.25–$25.50$24.1055
$360.00Jan 15$28.40$31.50$29.95$24.90 06/26$16.40–$29.95$28.4083
$360.00Mar 19$34.50$38.60$36.55$29.00 06/25$22.10–$36.55$34.501
$360.00Dec 17$62.00$66.50$64.25$52.00 06/25$44.25–$64.25$62.00300
$360.00Aug 21$6.20$8.10$7.15--$5.50–$7.15$6.202
$260.00Jul 17$52.20$55.00$53.60$44.50 06/24$26.15–$53.60$52.20555
$260.00Aug 21$57.20$61.00$59.10$35.40 06/22$35.20–$59.10$57.204
$260.00Sep 18$61.50$64.60$63.05$52.10 05/19$39.40–$63.05$61.508
$260.00Dec 18$74.00$77.30$75.65$66.71 05/21$51.25–$75.65$74.001
$260.00Jan 15$77.50$80.90$79.20$57.98 06/12$54.15–$79.20$77.505
$370.00Jul 17$0.00$3.60$1.80$2.95 05/06$0.35–$2.20$1.80116
$370.00Sep 18$7.40$11.60$9.50$8.60 06/09$3.88–$9.80$8.609
$370.00Dec 18$20.90$24.20$22.55$21.10 05/22$11.60–$22.55$21.101
$370.00Jan 15$25.50$28.70$27.10$22.20 06/26$14.10–$27.10$25.501.7K
$370.00Mar 19$31.50$35.50$33.50$27.00 06/24$19.25–$33.50$31.50106
$370.00Aug 21$3.10$7.20$5.15--$5.15–$5.15—$3.102
$250.00Jul 17$61.90$65.60$63.75$45.00 06/25$34.05–$63.75$61.9015
$250.00Sep 18$69.50$73.10$71.30$42.64 06/18$45.75–$71.30$69.505
$250.00Dec 18$80.70$84.20$82.45$62.30 06/02$57.20–$82.45$80.7011
$250.00Jan 15$84.00$87.60$85.80$74.00 06/24$59.90–$85.80$84.00244
$250.00Mar 19$90.00$93.80$91.90$76.00 05/13$65.95–$91.90$90.002
$250.00Dec 17$112.50$117.00$114.75$87.30 06/16$87.00–$114.75$112.503
$380.00Jul 17$0.05$3.50$1.78--$0.33–$1.78$0.057
$380.00Sep 18$5.50$9.50$7.50--$5.85–$7.50$5.5040
$380.00Dec 18$18.00$21.00$19.50--$15.45–$19.50$18.005
$380.00Jan 15$22.60$25.80$24.20--$19.95–$24.20$22.6053
$240.00Jul 17$71.80$75.00$73.40--$42.35–$73.40$71.801
$240.00Sep 18$78.00$81.50$79.75$71.35 06/26$52.25–$79.75$78.003
$240.00Dec 18$88.00$91.50$89.75$67.70 06/22$63.20–$89.75$88.006
$240.00Jan 15$91.50$94.60$93.05$84.35 06/26$66.10–$93.05$91.5074
$240.00Mar 19$97.00$100.50$98.75$72.60 06/22$71.90–$98.75$97.007
$390.00Jul 17$0.00$3.00$1.50--$1.50–$1.50—--33
$390.00Sep 18$5.00$8.00$6.50--$6.50–$6.50—$5.0015
$390.00Dec 18$15.50$18.30$16.90--$16.90–$16.90—$15.5059
$390.00Jan 15$19.90$23.90$21.90--$21.90–$21.90—$19.9068
$390.00Mar 19$25.80$29.80$27.80--$27.80–$27.80—$25.806
$390.00Dec 17$52.00$56.50$54.25--$54.25–$54.25—$52.005
$230.00Jul 17$81.70$85.40$83.55$76.50 06/05$51.30–$83.55$81.7012
$230.00Sep 18$86.60$90.00$88.30$73.74 06/25$59.85–$88.30$86.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$7.50$11.60$9.55$18.00 06/26$9.55–$34.70$9.5530
$310.00Sep 18$23.00$25.80$24.40$31.10 06/26$24.40–$44.65$24.4022
$310.00Jan 15$38.90$42.50$40.70$49.06 06/25$40.70–$56.00$40.7016
$310.00Mar 19$44.20$46.60$45.40$53.49 06/25$45.40–$59.90$45.404
$310.00Dec 17$61.30$66.00$63.65$72.87 06/17$63.65–$74.75$63.652
$320.00Jul 17$13.00$16.70$14.85$30.70 06/26$14.85–$42.90$14.8520
$320.00Aug 21$24.00$26.80$25.40$33.00 06/24$25.40–$48.85$25.4024
$320.00Sep 18$28.10$32.00$30.05$45.96 06/15$30.05–$51.15$30.0551
$320.00Dec 18$40.00$42.70$41.35--$41.35–$59.85$40.001
$320.00Jan 15$43.80$47.30$45.55$47.60 05/06$45.55–$62.55$45.55133
$320.00Mar 19$49.40$51.60$50.50--$50.50–$50.50—$49.402
$300.00Jul 17$5.00$7.80$6.40$11.91 06/26$6.40–$27.05$6.40361
$300.00Sep 18$18.80$21.40$20.10$28.00 06/24$20.10–$38.10$20.1060
$300.00Dec 18$30.20$33.50$31.85$38.00 06/24$31.85–$47.25$31.856
$300.00Jan 15$33.80$37.70$35.75$40.90 06/26$35.75–$49.90$35.75126
$300.00Mar 19$38.60$41.30$39.95$54.70 06/18$39.95–$53.80$39.958
$300.00Dec 17$56.00$61.00$58.50$61.00 06/24$58.50–$68.75$58.5016
$300.00Aug 21$14.00$17.20$15.60--$15.60–$15.60—$14.002
$330.00Jul 17$19.70$23.10$21.40$30.55 06/04$21.40–$52.30$21.4015
$330.00Sep 18$34.00$37.80$35.90$60.70 06/18$35.90–$59.05$35.9026
$330.00Jan 15$49.90$53.40$51.65$59.52 06/09$51.65–$69.60$51.6510
$330.00Mar 19$54.00$57.60$55.80$70.37 06/17$55.80–$73.05$55.80--
$290.00Jul 17$2.65$3.80$3.22$11.80 06/26$3.22–$20.60$3.2263
$290.00Aug 21$9.60$13.80$11.70$27.31 06/22$11.70–$29.05$11.701
$290.00Sep 18$15.00$16.80$15.90$21.90 06/24$15.90–$32.60$15.90303
$290.00Dec 18$26.00$29.00$27.50$32.60 05/21$27.50–$41.90$27.501
$290.00Jan 15$29.90$33.20$31.55$35.30 06/26$31.55–$43.85$31.5548
$290.00Mar 19$34.50$37.10$35.80$43.60 06/10$35.80–$48.60$35.801
$290.00Dec 17$51.00$56.00$53.50$63.65 06/18$53.50–$63.25$53.501
$340.00Jul 17$27.40$31.10$29.25$57.12 06/22$29.25–$62.15$29.2510
$340.00Sep 18$40.80$44.00$42.40$58.40 05/19$42.40–$67.00$42.4017
$340.00Dec 18$51.60$55.40$53.50$67.20 05/12$53.50–$74.05$53.5010
$340.00Jan 15$55.30$59.00$57.15--$57.15–$76.40$55.304
$340.00Mar 19$60.00$63.60$61.80$72.80 05/12$61.80–$80.00$61.805
$280.00Jul 17$0.80$2.60$1.70$7.10 06/26$1.70–$15.05$1.70259
$280.00Aug 21$7.00$10.80$8.90$14.00 06/26$8.90–$23.85$8.903
$280.00Sep 18$11.20$13.70$12.45$18.00 06/24$12.45–$27.30$12.4543
$280.00Dec 18$22.00$24.80$23.40$30.86 06/23$23.40–$36.45$23.402
$280.00Jan 15$25.50$29.40$27.45$32.00 06/26$27.45–$39.00$27.45245
$280.00Mar 19$30.00$32.80$31.40$36.50 06/24$31.40–$43.25$31.403
$280.00Dec 17$46.50$51.50$49.00$52.16 06/26$49.00–$57.75$49.0041
$350.00Jul 17$36.80$40.00$38.40--$38.40–$71.90$36.8011
$350.00Sep 18$47.50$50.90$49.20$68.30 05/12$49.20–$75.40$49.209
$350.00Jan 15$61.40$65.50$63.45$74.40 06/08$63.45–$83.75$63.4529
$350.00Dec 17$83.00$88.00$85.50$91.25 05/12$85.50–$100.50$85.505
$270.00Jul 17$0.35$1.90$1.13$4.24 06/26$1.13–$10.75$1.13378
$270.00Aug 21$6.00$8.60$7.30$13.68 06/24$7.30–$19.25$7.306
$270.00Sep 18$8.20$10.70$9.45$19.80 06/12$9.45–$22.45$9.4528
$270.00Dec 18$19.00$21.40$20.20$25.50 05/21$20.20–$31.55$20.209
$270.00Jan 15$21.50$25.40$23.45$27.50 06/26$23.45–$34.15$23.4548
$270.00Dec 17$42.50$47.00$44.75$48.60 06/10$44.75–$52.80$44.755
$360.00Jul 17$46.00$49.40$47.70$65.50 06/24$47.70–$81.85$47.7021
$360.00Aug 21$51.30$54.40$52.85$68.20 06/24$52.85–$82.60$52.851
$360.00Sep 18$55.00$58.00$56.50$68.99 05/21$56.50–$83.95$56.504
$360.00Jan 15$68.40$72.00$70.20$81.60 06/08$70.20–$91.30$70.2046
$360.00Dec 17$89.50$94.00$91.75$98.00 06/25$91.75–$107.75$91.75306
$260.00Jul 17$0.00$1.60$0.80$2.79 06/26$0.80–$7.05$0.80268
$260.00Aug 21$2.55$6.70$4.63$8.00 06/26$4.63–$15.30$4.6310
$260.00Sep 18$6.00$8.40$7.20$11.40 06/24$7.20–$18.40$7.20138
$260.00Dec 18$17.00$18.40$17.70$22.40 06/26$17.70–$27.15$17.7012
$260.00Jan 15$18.50$22.20$20.35$23.20 06/24$20.35–$29.85$20.35253
$260.00Dec 17$38.00$43.00$40.50$44.15 06/08$40.50–$48.25$40.503
$370.00Jul 17$55.40$59.00$57.20--$57.20–$91.85$55.402
$370.00Sep 18$62.40$65.90$64.15--$64.15–$93.25$62.401
$370.00Jan 15$75.40$79.00$77.20--$77.20–$99.40$75.4010
$250.00Jul 17$0.00$3.60$1.80$2.00 06/26$0.77–$4.70$1.80339
$250.00Aug 21$2.50$5.50$4.00$8.00 06/23$4.00–$11.90$4.0013
$250.00Sep 18$4.00$6.50$5.25$10.20 06/25$5.25–$14.90$5.25313
$250.00Dec 18$12.50$16.20$14.35$19.50 06/25$14.35–$23.45$14.3533
$250.00Jan 15$16.10$18.70$17.40$24.60 06/16$17.40–$25.30$17.4057
$250.00Mar 19$20.00$22.00$21.00$28.40 06/15$21.00–$29.55$21.001
$380.00Jul 17$65.30$69.50$67.40$81.94 06/26$67.40–$101.85$67.40--
$380.00Jan 15$82.30$86.00$84.15$96.75 05/12$84.15–$107.60$84.15102
$240.00Jul 17$0.00$3.60$1.80$3.55 06/16$1.08–$3.23$1.806
$240.00Aug 21$1.10$4.60$2.85$6.20 06/23$2.85–$9.05$2.851
$240.00Sep 18$2.50$5.10$3.80$10.60 06/16$3.80–$11.75$3.804
$240.00Dec 18$10.00$12.80$11.40$16.70 06/10$11.40–$20.15$11.40185
$240.00Jan 15$13.40$16.50$14.95$21.00 06/16$14.95–$22.05$14.9517
$390.00Jul 17$75.30$78.90$77.10$91.77 06/26$77.10–$111.85$77.10--
$390.00Sep 18$79.30$82.60$80.95--$80.95–$112.15$79.301
$390.00Jan 15$89.90$93.50$91.70--$91.70–$116.35$89.904
$390.00Dec 17$109.00$113.50$111.25--$111.25–$130.00$109.001
$230.00Jul 17$0.00$3.00$1.50$1.84 06/18$1.15–$2.15$1.5011
$230.00Aug 21$0.00$4.10$2.05$3.50 06/24$2.05–$6.75$2.053
$230.00Sep 18$1.20$3.50$2.35$7.90 06/16$2.35–$9.10$2.35246
$230.00Dec 18$8.00$10.60$9.30$17.41 06/18$9.30–$17.05$9.3017
$230.00Jan 15$10.80$13.80$12.30$18.00 06/16$12.30–$18.75$12.3013
$400.00Sep 18$88.00$91.40$89.70--$89.70–$100.40$88.002
$400.00Jan 15$97.30$101.00$99.15--$99.15–$107.65$97.30112
$220.00Jul 17$0.00$3.50$1.75$1.22 06/18$0.78–$2.00$1.222
$220.00Dec 18$6.00$8.50$7.25$13.84 06/18$7.25–$14.10$7.252
$220.00Jan 15$8.50$11.70$10.10$11.70 05/21$10.10–$15.45$10.1027
$220.00Mar 19$11.50$13.80$12.65$16.80 06/10$12.65–$18.80$12.653
$220.00Dec 17$24.00$29.00$26.50$29.80 06/12$26.25–$31.85$26.504
$220.00Aug 21$0.00$4.00$2.00--$2.00–$2.30--1
$410.00Jan 15$105.20$109.00$107.10--$107.10–$107.10—$105.206
$410.00Dec 17$123.00$127.50$125.25--$125.25–$125.25—$123.001
$210.00Jul 17$0.00$3.50$1.75--$1.13–$1.90--9
$210.00Sep 18$0.00$4.30$2.15--$2.15–$4.97--1
$210.00Jan 15$6.50$10.20$8.35$11.00 06/02$8.35–$12.90$8.3512

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 545
Total Puts 1,248
Put/Call Ratio 2.29
Net Difference -703

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,742
Total Puts 1,175
Average Put/Call Ratio 1.00
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