Tour v292
ALNY
ALNYLAM PHARMACEUTIC
$313.04 +0.08%
$314.99 (+0.62%)🌙
as of 07/06 06:07 PM
(7/2 18:08) ◀
|
Monday, July 6, 2026 (6:07pm)
January 2026
|
▶ (7/7 18:07)
◀ 7/6 18:07 ▶

Option Volume

Detail
ℹ
Current (07/06) 1,629
Calls: 431 (26%)
Puts: 1,198 (74%)
Prior (07/02) 1,793
Calls: 545 (30%)
Puts: 1,248 (70%)
Current vs Prior -9.15%
Calls: -20.92% (Calls)
Puts: -4.01% (Puts)
Prior 7-Day Total 5,583
Calls: 3,191 (57%)
Puts: 2,392 (43%)
Prior 7-Day Average 797
Calls: 455 (57%)
Puts: 341 (43%)
Current vs Prior 7-Day Avg +104.25%
Calls: -5.45%
Puts: +250.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $2.76M
Calls: $704.0K (26%)
Puts: $2.05M (74%)
Prior (07/02) $2.98M
Calls: $1.20M (40%)
Puts: $1.78M (60%)
Current vs Prior -7.40%
Calls: -41.29%
Puts: +15.44%
Prior 7-Day Total $14.65M
Calls: $7.89M (54%)
Puts: $6.76M (46%)
Prior 7-Day Average $2.09M
Calls: $1.13M (54%)
Puts: $965.6K (46%)
Current vs Prior 7-Day Avg +31.84%
Calls: -37.53%
Puts: +112.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 2.78
Prior (07/02) 2.29
Current vs Prior +21.38%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +116.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 26,843
Calls: 19,027 (71%)
Puts: 7,816 (29%)
Prior (07/02) 25,408
Calls: 18,647 (73%)
Puts: 6,761 (27%)
Current vs Prior +5.65%
Prior 7-Day Total 141,458
Calls: 103,314 (73%)
Puts: 38,144 (27%)
Prior 7-Day Average 20,208
Calls: 14,759 (73%)
Puts: 5,449 (27%)
Current vs Prior 7-Day Avg +32.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.53% | 15.80%8.53% | 15.80%
Prior 8.82% | 15.89%8.82% | 15.89%
Current vs Prior -3.34% | -0.59%-3.30% | -0.59%
Prior 7-Day Avg 10.14% | 17.09%10.14% | 17.09%
Current vs 7-Day Avg -15.88% | -7.58%-15.86% | -7.58%
Prior 7-Day Eod 8.82% | 15.89%-- | --
Current vs 7-Day Eod -3.34% | -0.59%-- | --
Sentiment BULLISHBULLISH

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 23.88% | 12.47%
Calls: 19.81% | 9.90%
Puts: 27.95% | 15.03%
Current vs 7-Day Avg +10.78% | +0.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($2.05M). Volume explosion - 104% above 7-day average (1,629 vs avg 797). Extreme bearish P/C ratio of 2.78 - heavy put buying. Call-heavy open interest (19,027 calls vs 7,816 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 7.1%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1752.1055.30$53.706.0%--0.93555
$270.00Jul 1742.1045.90$44.008.6%--0.93120
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1746.0049.00$47.506.3%--0.9221
$350.00Jul 1736.7039.50$38.107.3%--0.9011

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. 10 found (avg delta 0.79, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1752.1055.30$53.706.0%--0.93555
$270.00Jul 1742.1045.90$44.008.6%--0.93120
$280.00Jul 1733.1036.60$34.8510.0%20.8885
$290.00Jul 1724.5027.90$26.2013.0%--0.82201
$300.00Jul 1717.0020.50$18.7518.7%80.70239
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1746.0049.00$47.506.3%--0.9221
$350.00Jul 1736.7039.50$38.107.3%--0.9011
$330.00Jul 1719.0022.60$20.8017.3%--0.7215
$320.00Jul 1712.6016.10$14.3524.4%--0.5820

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 133, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1717.0020.50$18.7518.7%80.70239
$320.00Jul 176.409.40$7.9038.0%50.42388
$340.00Jul 170.803.00$1.90115.8%30.15652
$280.00Jul 1733.1036.60$34.8510.0%20.8885
$310.00Jul 1710.5014.20$12.3530.0%10.57291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 174.007.30$5.6558.4%1060.30362
$290.00Jul 170.905.00$2.95139.0%30.1864
$280.00Jul 170.004.20$2.10200.0%20.13259
$260.00Jul 170.002.50$1.25200.0%10.07269
$310.00Jul 177.3010.30$8.8034.1%10.4330

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 26.03, avg 5.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.37$9.63$0.3726.03$350.37
$340.00$350.00Jul 17$0.70$9.30$0.7013.29$340.70
$330.00$340.00Jul 17$2.50$7.50$2.503.00$332.50
$320.00$330.00Jul 17$3.50$6.50$3.501.86$323.50
$310.00$320.00Jul 17$4.45$5.55$4.451.25$314.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 17$0.85$9.15$0.8510.76$289.15
$280.00$270.00Jul 17$1.12$8.88$1.127.93$278.88
$300.00$290.00Jul 17$2.70$7.30$2.702.70$297.30
$310.00$300.00Jul 17$3.15$6.85$3.152.17$306.85
$320.00$310.00Jul 17$5.55$4.45$5.550.80$314.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 32.33, avg 4.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$9.70$9.70$0.3032.33$269.70
$270.00$280.00Jul 17$9.15$9.15$0.8510.76$279.15
$280.00$290.00Jul 17$8.65$8.65$1.356.41$288.65
$290.00$300.00Jul 17$7.45$7.45$2.552.92$297.45
$300.00$310.00Jul 17$6.40$6.40$3.601.78$306.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$9.40$9.40$0.6015.67$350.60
$350.00$330.00Jul 17$17.30$17.30$2.706.41$332.70
$330.00$320.00Jul 17$6.45$6.45$3.551.82$323.55
$320.00$310.00Jul 17$5.55$5.55$4.451.25$314.45
$310.00$300.00Jul 17$3.15$3.15$6.850.46$306.85

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. 10 found (cheapest 6.76% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$12.35$8.80$21.15$288.85$331.156.76%
$320.00Jul 17$7.90$14.35$22.25$297.75$342.257.11%
$300.00Jul 17$18.75$5.65$24.40$275.60$324.407.79%
$330.00Jul 17$4.40$20.80$25.20$304.80$355.208.05%
$290.00Jul 17$26.20$2.95$29.15$260.85$319.159.31%
$280.00Jul 17$34.85$2.10$36.95$243.05$316.9511.80%
$350.00Jul 17$1.20$38.10$39.30$310.70$389.3012.55%
$270.00Jul 17$44.00$0.98$44.98$225.02$314.9814.37%
$360.00Jul 17$0.83$47.50$48.33$311.67$408.3315.44%
$260.00Jul 17$53.70$1.25$54.95$205.05$314.9517.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.66% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$260.00Jul 17$0.83$1.25$2.08$257.92$362.08
$350.00$260.00Jul 17$1.20$1.25$2.45$257.55$352.45
$360.00$280.00Jul 17$0.83$2.10$2.93$277.07$362.93
$340.00$260.00Jul 17$1.90$1.25$3.15$256.85$343.15
$350.00$280.00Jul 17$1.20$2.10$3.30$276.70$353.30
$360.00$290.00Jul 17$0.83$2.95$3.78$286.22$363.78
$340.00$280.00Jul 17$1.90$2.10$4.00$276.00$344.00
$350.00$290.00Jul 17$1.20$2.95$4.15$285.85$354.15
$340.00$290.00Jul 17$1.90$2.95$4.85$285.15$344.85
$330.00$260.00Jul 17$4.40$1.25$5.65$254.35$335.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 5.99, avg credit $5.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Jul 17$8.57$1.435.99$271.43$298.57
310/320330/340Jul 17$8.05$1.954.13$311.95$338.05
270/280300/310Jul 17$7.52$2.483.03$272.48$307.52
280/290300/310Jul 17$7.25$2.752.64$282.75$307.25
290/300310/320Jul 17$7.15$2.852.51$292.85$317.15
320/330340/350Jul 17$7.15$2.852.51$322.85$347.15
320/330350/360Jul 17$6.82$3.182.14$323.18$356.82
300/310320/330Jul 17$6.65$3.351.99$303.35$326.65
310/320340/350Jul 17$6.25$3.751.67$313.75$346.25
290/300320/330Jul 17$6.20$3.801.63$293.80$326.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 29.30, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.33$9.6729.30
$350.00$360.00$370.00Jul 17$0.34$9.6628.41
$270.00$280.00$290.00Jul 17$0.50$9.5019.00
$260.00$270.00$280.00Jul 17$0.55$9.4517.18
$310.00$320.00$330.00Jul 17$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.45$9.5521.22
$310.00$320.00$330.00Jul 17$0.90$9.1010.11
$260.00$270.00$280.00Jul 17$1.39$8.616.19
$280.00$290.00$300.00Jul 17$1.85$8.154.41
$300.00$310.00$320.00Jul 17$2.40$7.603.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Jul 17-$0.46$9.54
$340.00$350.001:2Jul 17-$0.50$9.50
$360.00$370.001:2Jul 17-$0.77$9.23
$320.00$330.001:2Jul 17-$0.90$9.10
$310.00$320.001:2Jul 17-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Jul 17-$3.50$16.50
$300.00$290.001:2Jul 17-$0.25$9.75
$290.00$280.001:2Jul 17-$1.25$8.75
$270.00$260.001:2Jul 17-$1.52$8.48
$310.00$300.001:2Jul 17-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.04%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Jul 17$6.400.422.2%2.04%4.27%5388
$330.00Jul 17$2.600.285.4%0.83%6.25%1389
$340.00Jul 17$0.800.158.6%0.26%8.87%3652
$350.00Jul 17$0.300.1011.8%0.10%11.90%--125

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 735 vol/day, 187 traded recently)

ALNY averages only 735 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 03-19 call last traded $72.60 on 06/22 (now $97.50/$100.80) — try a limit near $97.50. Also watch the $240.00 01-15 call last traded $95.00 on 07/02 (now $91.50/$94.80) — try a limit near $93.15; the $260.00 01-15 call last traded $78.80 on 07/02 (now $77.50/$80.50) — try a limit near $78.80. Most tradeable put: the $410.00 01-15 put last traded $124.27 on 06/08 (now $104.60/$108.20) — try a limit near $106.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$10.50$14.20$12.35$14.50 07/02$3.95–$15.45$12.35291
$310.00Aug 21$22.80$26.20$24.50$24.50 07/02$11.65–$24.50$24.5025
$310.00Sep 18$28.60$32.30$30.45$29.50 07/02$15.70–$30.45$29.5024
$310.00Dec 18$43.50$47.50$45.50$37.10 06/30$27.60–$45.50$43.507
$310.00Jan 15$48.30$51.80$50.05$45.42 07/01$31.30–$50.05$48.3028
$310.00Mar 19$55.50$59.40$57.45$47.28 05/22$37.60–$57.45$55.501
$310.00Dec 17$82.00$86.50$84.25$83.60 07/02$60.50–$84.25$83.602
$320.00Jul 17$6.40$9.40$7.90$8.42 07/02$2.85–$11.05$7.90388
$320.00Aug 21$18.50$20.90$19.70$19.75 07/02$8.90–$19.70$19.7036
$320.00Sep 18$23.60$27.50$25.55$23.14 07/01$12.40–$25.55$23.60113
$320.00Dec 18$38.70$42.60$40.65$36.53 06/24$24.35–$40.65$38.7028
$320.00Jan 15$43.20$46.70$44.95$45.10 07/02$27.30–$45.15$44.9547
$320.00Mar 19$50.50$54.50$52.50$43.45 06/30$33.85–$52.50$50.5019
$300.00Jul 17$17.00$20.50$18.75$15.00 07/01$6.00–$20.30$17.00239
$300.00Aug 21$29.50$31.10$30.30$25.10 07/01$15.05–$30.30$29.5042
$300.00Sep 18$34.10$37.80$35.95$30.00 07/02$19.20–$35.95$34.1031
$300.00Dec 18$49.00$52.80$50.90$45.50 07/01$31.85–$50.90$49.00179
$300.00Jan 15$53.20$57.10$55.15$55.00 07/02$34.75–$55.40$55.0026
$300.00Mar 19$60.50$64.50$62.50$53.62 05/22$41.30–$62.50$60.504
$300.00Dec 17$86.50$91.50$89.00$82.00 07/01$64.50–$89.00$86.5012
$330.00Jul 17$2.60$6.20$4.40$4.50 07/02$1.60–$7.70$4.40389
$330.00Aug 21$13.60$17.20$15.40$12.00 06/26$6.75–$15.40$13.6090
$330.00Sep 18$19.40$23.30$21.35$10.85 06/22$9.90–$21.35$19.4027
$330.00Dec 18$34.50$38.30$36.40$28.34 06/08$21.20–$36.40$34.50--
$330.00Jan 15$38.80$43.00$40.90$35.05 07/01$24.25–$41.25$38.8091
$330.00Mar 19$46.00$50.10$48.05$41.00 06/24$30.55–$48.05$46.0012
$330.00Dec 17$73.00$78.00$75.50$66.50 06/24$53.50–$75.50$73.002
$290.00Jul 17$24.50$27.90$26.20$25.80 07/02$9.25–$26.45$25.80201
$290.00Aug 21$34.40$37.50$35.95$32.43 06/24$19.20–$36.00$34.401
$290.00Sep 18$40.40$43.90$42.15$29.70 06/25$23.55–$42.15$40.40217
$290.00Dec 18$54.70$58.90$56.80$49.79 07/01$35.80–$56.80$54.7026
$290.00Jan 15$58.90$62.40$60.65$48.00 06/25$39.05–$60.80$58.9079
$290.00Mar 19$66.00$70.00$68.00$55.25 06/08$45.50–$68.00$66.001
$290.00Dec 17$91.50$96.00$93.75$84.00 06/24$68.50–$93.75$91.505
$340.00Jul 17$0.80$3.00$1.90$2.50 07/02$0.78–$5.40$1.90652
$340.00Aug 21$11.00$14.00$12.50$12.21 07/02$5.15–$12.50$12.21211
$340.00Sep 18$15.80$19.50$17.65$18.59 07/02$7.75–$17.85$17.65139
$340.00Dec 18$30.00$34.10$32.05$25.80 06/10$18.10–$32.35$30.009
$340.00Jan 15$34.90$38.50$36.70$36.30 07/02$21.55–$37.40$36.3081
$340.00Mar 19$42.00$45.90$43.95$38.00 06/24$27.30–$43.95$42.003
$280.00Jul 17$33.10$36.60$34.85$33.50 07/02$13.95–$35.35$33.5085
$280.00Aug 21$41.50$44.50$43.00$31.64 06/25$24.05–$43.30$41.501
$280.00Sep 18$47.00$50.50$48.75$44.78 07/02$28.35–$48.75$47.0018
$280.00Dec 18$60.80$64.90$62.85$40.40 06/16$40.45–$62.85$60.803
$280.00Jan 15$64.70$68.20$66.45$65.30 07/02$43.60–$66.55$65.303.6K
$280.00Mar 19$71.50$75.10$73.30$66.00 06/04$50.10–$73.30$71.501
$280.00Dec 17$96.50$101.00$98.75$73.90 06/22$73.00–$98.75$96.507
$350.00Jul 17$0.30$2.10$1.20$1.38 07/02$0.68–$3.53$1.20125
$350.00Aug 21$8.90$11.20$10.05$9.70 07/02$3.85–$10.05$9.7065
$350.00Sep 18$12.60$16.40$14.50$12.00 06/24$6.65–$14.50$12.6071
$350.00Dec 18$26.50$30.40$28.45$21.60 06/25$15.30–$28.85$26.504
$350.00Jan 15$31.60$34.50$33.05$33.10 07/02$18.70–$33.65$33.05136
$350.00Mar 19$38.00$42.10$40.05$35.70 07/01$24.75–$40.05$38.0013
$350.00Dec 17$65.50$70.00$67.75$61.10 06/24$47.25–$67.75$65.501
$270.00Jul 17$42.10$45.90$44.00$38.80 07/01$19.40–$44.30$42.10120
$270.00Sep 18$54.00$57.10$55.55$46.20 06/09$33.75–$55.60$54.004
$270.00Dec 18$67.20$70.90$69.05$57.00 05/20$45.60–$69.05$67.205
$270.00Jan 15$71.00$74.60$72.80--$48.50–$72.80$71.001
$270.00Mar 19$77.50$81.20$79.35$58.44 06/15$55.05–$79.35$77.504
$360.00Jul 17$0.00$1.65$0.83$1.00 06/24$0.55–$2.75$0.83352
$360.00Aug 21$6.10$8.20$7.15$4.30 06/29$2.90–$7.15$6.102
$360.00Sep 18$9.60$13.70$11.65$12.30 07/02$4.75–$11.85$11.6537
$360.00Dec 18$23.50$27.50$25.50$27.00 07/02$13.25–$25.50$25.5054
$360.00Jan 15$28.20$31.20$29.70$29.80 07/02$16.40–$29.95$29.7094
$360.00Mar 19$34.50$38.30$36.40$29.00 06/25$22.10–$36.55$34.501
$360.00Dec 17$61.50$66.50$64.00$59.50 07/01$44.25–$64.25$61.50300
$260.00Jul 17$52.10$55.30$53.70$44.50 06/24$26.15–$53.70$52.10555
$260.00Aug 21$57.50$60.70$59.10$35.40 06/22$35.20–$59.10$57.504
$260.00Sep 18$61.50$65.00$63.25$52.10 05/19$39.40–$63.25$61.508
$260.00Dec 18$74.00$77.40$75.70$66.71 05/21$51.25–$75.70$74.001
$260.00Jan 15$77.50$80.50$79.00$78.80 07/02$54.15–$79.20$78.805
$370.00Jul 17$0.00$1.60$0.80$2.95 05/06$0.35–$1.95$0.80116
$370.00Aug 21$4.50$7.20$5.85$5.00 07/01$2.30–$5.85$5.002
$370.00Sep 18$7.20$11.40$9.30$9.90 07/02$3.88–$9.50$9.3010
$370.00Dec 18$20.60$23.90$22.25$21.10 05/22$11.60–$22.55$21.101
$370.00Jan 15$25.10$28.20$26.65$28.30 07/02$14.10–$27.10$26.651.7K
$370.00Mar 19$31.50$35.50$33.50$27.00 06/24$19.25–$33.50$31.50106
$370.00Dec 17$58.50$63.00$60.75$62.29 07/02$41.50–$60.75$60.751
$250.00Jul 17$62.00$65.70$63.85$64.75 07/02$34.05–$63.85$63.8514
$250.00Aug 21$66.00$69.30$67.65$69.25 07/02$41.90–$67.65$67.6515
$250.00Sep 18$69.60$73.10$71.35$42.64 06/18$45.75–$71.35$69.605
$250.00Dec 18$81.00$84.50$82.75$71.00 06/30$57.20–$82.75$81.0011
$250.00Jan 15$84.00$87.70$85.85$74.00 06/24$59.90–$85.85$84.00244
$250.00Mar 19$90.50$94.00$92.25$76.00 05/13$65.95–$92.25$90.502
$250.00Dec 17$112.50$117.00$114.75$111.50 07/01$87.00–$114.75$112.503
$380.00Jul 17$0.05$3.70$1.88--$0.33–$1.95$0.057
$380.00Sep 18$5.30$9.40$7.35$7.00 06/09$2.93–$7.55$7.0040
$380.00Dec 18$17.50$21.50$19.50$15.00 06/25$10.00–$19.50$17.505
$380.00Jan 15$21.70$25.20$23.45$20.90 06/24$12.30–$24.20$21.7053
$240.00Jul 17$71.70$74.90$73.30--$42.35–$73.40$71.701
$240.00Sep 18$78.00$81.60$79.80$71.35 06/26$52.25–$79.80$78.003
$240.00Dec 18$88.00$91.70$89.85$67.70 06/22$63.20–$89.85$88.006
$240.00Jan 15$91.50$94.80$93.15$95.00 07/02$66.10–$93.15$93.1577
$240.00Mar 19$97.50$100.80$99.15$72.60 06/22$71.90–$99.15$97.507
$390.00Jul 17$0.25$3.00$1.63$0.20 07/02$0.13–$1.85$0.2535
$390.00Sep 18$3.70$6.80$5.25$4.50 07/01$2.08–$6.50$4.5015
$390.00Dec 18$15.50$19.10$17.30$12.90 06/25$8.55–$17.30$15.5059
$390.00Jan 15$19.00$22.60$20.80$18.40 06/24$11.25–$21.90$19.0068
$390.00Mar 19$25.50$29.60$27.55$16.58 06/17$15.90–$27.80$25.506
$390.00Dec 17$52.00$57.00$54.50$40.20 05/19$36.50–$54.50$52.005
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$7.30$10.30$8.80$9.27 07/02$8.80–$34.70$8.8030
$310.00Sep 18$22.60$26.90$24.75$24.45 07/02$24.40–$44.65$24.4523
$310.00Dec 18$34.50$38.80$36.65$37.30 07/02$36.40–$53.50$36.651
$310.00Jan 15$38.20$42.00$40.10$41.10 07/02$40.10–$56.00$40.1017
$310.00Mar 19$43.00$47.20$45.10$47.90 07/01$45.10–$59.90$45.104
$310.00Dec 17$60.90$65.50$63.20$64.50 07/01$63.20–$74.75$63.202
$320.00Jul 17$12.60$16.10$14.35$20.00 07/01$14.35–$42.90$14.3520
$320.00Aug 21$23.30$26.60$24.95$27.92 07/01$24.95–$48.85$24.9524
$320.00Sep 18$27.70$31.50$29.60$34.10 07/02$29.60–$51.15$29.6050
$320.00Dec 18$39.50$43.80$41.65$42.25 07/02$41.35–$59.85$41.652
$320.00Jan 15$43.30$47.20$45.25$45.60 07/02$45.25–$62.55$45.25145
$320.00Mar 19$48.50$52.30$50.40$53.50 07/01$50.40–$66.30$50.402
$300.00Jul 17$4.00$7.30$5.65$6.00 07/02$5.65–$27.05$5.65362
$300.00Aug 21$14.80$16.30$15.55$18.85 07/01$15.55–$35.10$15.552
$300.00Sep 18$19.40$21.40$20.40$23.21 07/01$20.10–$38.10$20.4060
$300.00Dec 18$30.00$34.20$32.10$38.00 06/24$31.85–$47.25$32.106
$300.00Jan 15$33.80$36.70$35.25$35.70 07/02$35.25–$49.90$35.25135
$300.00Mar 19$38.50$42.30$40.40$54.70 06/18$39.95–$53.80$40.408
$300.00Dec 17$56.00$60.50$58.25$61.09 07/01$58.25–$68.75$58.2516
$330.00Jul 17$19.00$22.60$20.80$25.32 07/01$20.80–$52.30$20.8015
$330.00Sep 18$33.70$37.50$35.60$39.70 07/02$35.60–$59.05$35.6026
$330.00Jan 15$48.80$52.80$50.80$59.52 06/09$50.80–$69.60$50.8010
$330.00Mar 19$53.50$57.70$55.60$70.37 06/17$55.60–$73.05$55.60--
$290.00Jul 17$0.90$5.00$2.95$3.32 07/02$2.95–$20.60$2.9564
$290.00Aug 21$10.80$13.00$11.90$13.35 07/02$11.70–$29.05$11.90601
$290.00Sep 18$14.50$18.50$16.50$17.85 07/02$15.90–$32.60$16.50734
$290.00Dec 18$25.50$29.90$27.70$32.60 05/21$27.50–$41.90$27.701
$290.00Jan 15$29.60$32.40$31.00$35.30 06/26$31.00–$43.85$31.0048
$290.00Mar 19$34.00$38.20$36.10$43.60 06/10$35.80–$48.60$36.101
$290.00Dec 17$51.00$56.00$53.50$63.65 06/18$53.50–$63.25$53.501
$340.00Jul 17$27.60$30.90$29.25$30.40 07/02$29.25–$62.15$29.258
$340.00Sep 18$39.70$43.50$41.60$51.69 06/30$41.60–$67.00$41.6017
$340.00Dec 18$51.00$55.10$53.05$67.20 05/12$53.05–$74.05$53.0510
$340.00Jan 15$54.50$58.70$56.60--$56.60–$76.40$54.504
$340.00Mar 19$59.50$63.20$61.35$72.80 05/12$61.35–$80.00$61.355
$280.00Jul 17$0.00$4.20$2.10$1.81 07/02$1.70–$15.05$1.81259
$280.00Aug 21$7.80$9.50$8.65$10.45 07/02$8.65–$23.85$8.653
$280.00Sep 18$11.20$15.10$13.15$12.30 07/02$12.45–$27.30$12.3045
$280.00Dec 18$22.00$26.30$24.15$30.86 06/23$23.40–$36.45$24.152
$280.00Jan 15$24.90$29.20$27.05$32.00 06/26$27.05–$39.00$27.05245
$280.00Mar 19$30.00$33.90$31.95$36.50 06/24$31.40–$43.25$31.953
$280.00Dec 17$46.70$51.50$49.10$52.16 06/26$49.00–$57.75$49.1041
$350.00Jul 17$36.70$39.50$38.10--$38.10–$71.90$36.7011
$350.00Sep 18$46.80$50.50$48.65$68.30 05/12$48.65–$75.40$48.659
$350.00Jan 15$60.70$64.80$62.75$74.40 06/08$62.75–$83.75$62.7529
$350.00Dec 17$83.00$88.00$85.50$91.25 05/12$85.50–$100.50$85.505
$270.00Jul 17$0.00$1.95$0.98$1.99 07/01$0.98–$10.75$0.98378
$270.00Aug 21$5.60$7.70$6.65$13.68 06/24$6.65–$19.25$6.656
$270.00Sep 18$8.30$12.50$10.40$9.40 07/02$9.45–$22.45$9.4029
$270.00Dec 18$18.60$22.80$20.70$20.80 07/02$20.20–$31.55$20.7010
$270.00Jan 15$21.50$25.60$23.55$27.50 06/26$23.45–$34.15$23.5548
$270.00Dec 17$42.00$47.00$44.50$48.60 06/10$44.50–$52.80$44.505
$360.00Jul 17$46.00$49.00$47.50$65.50 06/24$47.50–$81.85$47.5021
$360.00Aug 21$50.80$54.00$52.40$68.20 06/24$52.40–$82.60$52.401
$360.00Sep 18$54.40$57.90$56.15$68.99 05/21$56.15–$83.95$56.154
$360.00Jan 15$67.40$71.40$69.40$81.60 06/08$69.40–$91.30$69.4046
$360.00Dec 17$89.00$94.00$91.50$98.00 06/25$91.50–$107.75$91.50306
$260.00Jul 17$0.00$2.50$1.25$0.90 07/02$0.80–$7.05$0.90269
$260.00Aug 21$3.20$6.30$4.75$8.00 06/26$4.63–$15.30$4.7510
$260.00Sep 18$6.10$9.70$7.90$8.03 07/02$7.20–$18.40$7.90137
$260.00Dec 18$15.40$19.70$17.55$20.00 06/30$17.55–$27.15$17.5512
$260.00Jan 15$19.20$21.70$20.45$20.14 07/02$20.35–$29.85$20.14253
$260.00Dec 17$38.00$43.00$40.50$44.15 06/08$40.50–$48.25$40.503
$370.00Jul 17$55.90$59.00$57.45$66.60 07/01$57.20–$91.85$57.452
$370.00Sep 18$62.60$65.50$64.05--$64.05–$93.25$62.601
$370.00Jan 15$74.50$78.40$76.45--$76.45–$99.40$74.5010
$250.00Jul 17$0.00$1.75$0.88$0.40 07/02$0.77–$4.70$0.40338
$250.00Aug 21$1.75$5.50$3.63$4.50 07/01$3.63–$11.90$3.6313
$250.00Sep 18$4.10$7.60$5.85$6.03 07/02$5.25–$14.90$5.85312
$250.00Dec 18$12.70$16.10$14.40$19.50 06/25$14.35–$23.45$14.4033
$250.00Jan 15$16.10$18.60$17.35$24.60 06/16$17.35–$25.30$17.3557
$250.00Mar 19$19.50$23.50$21.50$28.40 06/15$21.00–$29.55$21.501
$380.00Jul 17$65.50$69.00$67.25$76.70 07/01$67.25–$101.85$67.25--
$380.00Jan 15$82.10$85.20$83.65$96.75 05/12$83.65–$107.60$83.65102
$240.00Jul 17$0.00$3.50$1.75$3.55 06/16$1.08–$3.23$1.756
$240.00Aug 21$1.60$4.10$2.85$2.55 07/02$2.85–$9.05$2.553
$240.00Sep 18$2.50$6.70$4.60$10.60 06/16$3.80–$11.75$4.604
$240.00Dec 18$10.00$14.30$12.15$15.00 06/29$11.40–$20.15$12.15185
$240.00Jan 15$13.10$16.10$14.60$14.00 07/02$14.60–$22.05$14.0017
$390.00Jul 17$75.60$78.70$77.15$91.77 06/26$77.10–$111.85$77.15--
$390.00Sep 18$79.00$82.40$80.70--$80.70–$112.15$79.001
$390.00Jan 15$89.50$92.60$91.05--$91.05–$116.35$89.504
$390.00Dec 17$108.50$113.50$111.00--$111.00–$130.00$108.501
$230.00Jul 17$0.00$3.00$1.50$1.84 06/18$1.15–$2.15$1.5011
$230.00Aug 21$0.00$4.20$2.10$2.85 06/30$2.05–$6.75$2.103
$230.00Sep 18$1.35$5.30$3.33$7.90 06/16$2.35–$9.10$3.33246
$230.00Dec 18$8.00$11.60$9.80$17.41 06/18$9.30–$17.05$9.8017
$230.00Jan 15$10.60$13.80$12.20$18.00 06/16$12.20–$18.75$12.2013
$400.00Sep 18$87.80$91.00$89.40$97.60 07/01$89.40–$121.95$89.402
$400.00Jan 15$96.50$100.40$98.45--$98.45–$125.00$96.50112
$220.00Jul 17$0.00$3.40$1.70$1.22 06/18$0.78–$2.00$1.222
$220.00Aug 21$0.00$2.55$1.27$1.97 06/30$1.27–$4.85$1.271
$220.00Dec 18$6.00$10.10$8.05$13.84 06/18$7.25–$14.10$8.052
$220.00Jan 15$8.50$11.70$10.10$10.09 07/02$10.10–$15.45$10.0923
$220.00Mar 19$11.50$15.40$13.45$16.80 06/10$12.65–$18.80$13.453
$220.00Dec 17$24.00$29.00$26.50$29.80 06/12$26.50–$31.85$26.504
$410.00Jan 15$104.60$108.20$106.40$124.27 06/08$106.40–$133.75$106.406
$410.00Dec 17$122.50$127.50$125.00$137.64 06/08$125.00–$145.50$125.001
$210.00Jul 17$0.00$3.40$1.70--$1.13–$1.90--9
$210.00Sep 18$0.00$4.30$2.15--$2.15–$4.97--1

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 431
Total Puts 1,198
Put/Call Ratio 2.78
Net Difference -767

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,191
Total Puts 2,392
Average Put/Call Ratio 1.28
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