Tour v297
ALNY
ALNYLAM PHARMACEUTIC
$321.59 +2.73%
(7/6 18:07) ◀
|
Tuesday, July 7, 2026 (6:07pm)
January 2026
|
▶ (7/8 18:08)
◀ 7/7 18:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,166
Calls: 862 (74%)
Puts: 304 (26%)
Prior (07/06) 1,629
Calls: 431 (26%)
Puts: 1,198 (74%)
Current vs Prior -28.42%
Calls: +100.00% (Calls)
Puts: -74.62% (Puts)
Prior 7-Day Total 5,631
Calls: 2,191 (39%)
Puts: 3,440 (61%)
Prior 7-Day Average 804
Calls: 313 (39%)
Puts: 491 (61%)
Current vs Prior 7-Day Avg +44.95%
Calls: +175.40%
Puts: -38.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $2.58M
Calls: $1.66M (64%)
Puts: $917.2K (36%)
Prior (07/06) $2.76M
Calls: $704.0K (26%)
Puts: $2.05M (74%)
Current vs Prior -6.51%
Calls: +136.07%
Puts: -55.36%
Prior 7-Day Total $13.90M
Calls: $5.34M (38%)
Puts: $8.56M (62%)
Prior 7-Day Average $1.99M
Calls: $762.4K (38%)
Puts: $1.22M (62%)
Current vs Prior 7-Day Avg +29.93%
Calls: +117.98%
Puts: -24.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.35
Prior (07/06) 2.78
Current vs Prior -87.31%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -78.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 28,192
Calls: 19,369 (69%)
Puts: 8,823 (31%)
Prior (07/06) 26,843
Calls: 19,027 (71%)
Puts: 7,816 (29%)
Current vs Prior +5.03%
Prior 7-Day Total 153,935
Calls: 112,134 (73%)
Puts: 41,801 (27%)
Prior 7-Day Average 21,990
Calls: 16,019 (73%)
Puts: 5,971 (27%)
Current vs Prior 7-Day Avg +28.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.12% | 15.61%8.12% | 15.61%
Prior 8.53% | 15.80%8.53% | 15.80%
Current vs Prior -4.85% | -1.18%-4.85% | -1.18%
Prior 7-Day Avg 9.73% | 16.78%9.73% | 16.78%
Current vs 7-Day Avg -16.59% | -6.97%-16.58% | -6.97%
Prior 7-Day Eod 8.53% | 15.80%-- | --
Current vs 7-Day Eod -4.85% | -1.18%-- | --
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 24.67% | 12.37%
Calls: 20.04% | 9.19%
Puts: 29.30% | 15.54%
Current vs 7-Day Avg +7.23% | +1.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.66M). Extreme bullish P/C ratio of 0.35 - heavy call buying (862 calls vs 304 puts). P/C ratio dropping 87% - sentiment shifting bullish. Call-heavy open interest (19,369 calls vs 8,823 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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 7.8%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1760.1063.50$61.805.5%800.92555
$270.00Jul 1750.5053.70$52.106.1%--0.90120
$310.00Aug 2128.5030.80$29.657.8%80.6134
$280.00Jul 1740.8044.30$42.558.2%150.9385
$320.00Aug 2122.8024.80$23.808.4%110.5444
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1737.7041.10$39.408.6%--0.9121

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. 14 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1740.8044.30$42.558.2%150.9385
$260.00Jul 1760.1063.50$61.805.5%800.92555
$270.00Jul 1750.5053.70$52.106.1%--0.90120
$290.00Jul 1731.5035.00$33.2510.5%--0.87201
$300.00Jul 1723.0026.30$24.6513.4%10.80239
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1737.7041.10$39.408.6%--0.9121
$350.00Jul 1728.5031.90$30.2011.3%--0.8911
$330.00Jul 1713.7016.50$15.1018.5%--0.6115
$330.00Aug 2124.8028.00$26.4012.1%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 681, top 207)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 175.108.00$6.5544.3%2070.39390
$320.00Jul 179.5012.50$11.0027.3%1540.54389
$350.00Aug 2110.8012.70$11.7516.2%930.3468
$260.00Jul 1760.1063.50$61.805.5%800.92555
$280.00Jul 1740.8044.30$42.558.2%150.9385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 174.407.30$5.8549.6%270.3230
$320.00Jul 177.5011.00$9.2537.8%240.4620
$260.00Aug 212.204.00$3.1058.1%100.1010
$300.00Jul 171.604.70$3.1598.4%80.20309
$280.00Jul 170.251.45$0.85141.2%60.06259

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 26.8%, max 69.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 2151.1%49.1%4.0%16324
$300.00Jul 17Aug 2151.9%50.4%3.0%6281
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2187.1%51.5%69.0%10280
$270.00Jul 17Aug 2182.9%55.3%50.0%--388
$290.00Jul 17Aug 2156.2%52.1%8.0%4665

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 99.00, avg 7.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.10$9.90$0.1099.00$350.10
$340.00$350.00Jul 17$2.38$7.62$2.383.20$342.38
$330.00$340.00Jul 17$3.07$6.93$3.072.26$333.07
$340.00$350.00Aug 21$3.40$6.60$3.401.94$343.40
$330.00$340.00Aug 21$4.20$5.80$4.201.38$334.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.66$9.34$0.6614.15$269.34
$290.00$280.00Jul 17$1.05$8.95$1.058.52$288.95
$300.00$290.00Jul 17$1.25$8.75$1.257.00$298.75
$290.00$270.00Aug 21$4.25$15.75$4.253.71$285.75
$270.00$260.00Aug 21$2.65$7.35$2.652.77$267.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 32.33, avg 3.83)

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$9.55$9.55$0.4521.22$279.55
$280.00$290.00Jul 17$9.30$9.30$0.7013.29$289.30
$290.00$300.00Jul 17$8.60$8.60$1.406.14$298.60
$300.00$310.00Jul 17$7.55$7.55$2.453.08$307.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$9.20$9.20$0.8011.50$350.80
$350.00$330.00Jul 17$15.10$15.10$4.903.08$334.90
$330.00$320.00Jul 17$5.85$5.85$4.151.41$324.15
$330.00$320.00Aug 21$5.30$5.30$4.701.13$324.70
$320.00$290.00Aug 21$11.10$11.10$18.900.59$308.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $9.82, cheapest $1.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$10.6540.8%49.8%
$300.00Jul 17Aug 21$10.7051.9%50.4%
$340.00Jul 17Aug 21$11.6746.8%50.5%
$310.00Jul 17Aug 21$12.5551.1%49.1%
$320.00Jul 17Aug 21$12.8047.2%48.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$1.8387.1%51.5%
$270.00Jul 17Aug 21$3.8282.9%55.3%
$290.00Jul 17Aug 21$8.1056.2%52.1%
$330.00Jul 17Aug 21$11.3048.0%51.6%
$320.00Jul 17Aug 21$11.8547.2%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.30% of stock, avg 11.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Jul 17$11.00$9.25$20.25$299.75$340.256.30%
$330.00Jul 17$6.55$15.10$21.65$308.35$351.656.73%
$310.00Jul 17$17.10$5.85$22.95$287.05$332.957.14%
$300.00Jul 17$24.65$3.15$27.80$272.20$327.808.64%
$350.00Jul 17$1.10$30.20$31.30$318.70$381.309.73%
$290.00Jul 17$33.25$1.90$35.15$254.85$325.1510.93%
$360.00Jul 17$1.00$39.40$40.40$319.60$400.4012.56%
$280.00Jul 17$42.55$0.85$43.40$236.60$323.4013.50%
$320.00Aug 21$23.80$21.10$44.90$275.10$364.9013.96%
$330.00Aug 21$19.35$26.40$45.75$284.25$375.7514.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.90% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$290.00Jul 17$1.00$1.90$2.90$287.10$362.90
$360.00$270.00Jul 17$1.00$1.93$2.93$267.07$362.93
$350.00$290.00Jul 17$1.10$1.90$3.00$287.00$353.00
$350.00$270.00Jul 17$1.10$1.93$3.03$266.97$353.03
$370.00$290.00Jul 17$1.40$1.90$3.30$286.70$373.30
$370.00$270.00Jul 17$1.40$1.93$3.33$266.67$373.33
$360.00$300.00Jul 17$1.00$3.15$4.15$295.85$364.15
$350.00$300.00Jul 17$1.10$3.15$4.25$295.75$354.25
$370.00$300.00Jul 17$1.40$3.15$4.55$295.45$374.55
$340.00$290.00Jul 17$3.48$1.90$5.38$284.62$345.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 12.51, avg credit $6.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270290/300Jul 17$9.26$0.7412.51$260.74$299.26
320/330340/350Aug 21$8.70$1.306.69$321.30$348.70
280/290300/310Jul 17$8.60$1.406.14$281.40$308.60
260/270310/320Aug 21$8.50$1.505.67$261.50$318.50
260/270300/310Aug 21$8.35$1.655.06$261.65$308.35
320/330340/350Jul 17$8.23$1.774.65$321.77$348.23
260/270300/310Jul 17$8.21$1.794.59$261.79$308.21
290/300310/320Jul 17$7.35$2.652.77$292.65$317.35
280/290310/320Jul 17$7.15$2.852.51$282.85$317.15
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. 18 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Jul 17$0.15$9.8565.67
$270.00$280.00$290.00Jul 17$0.25$9.7539.00
$320.00$330.00$340.00Aug 21$0.25$9.7539.00
$350.00$360.00$370.00Jul 17$0.50$9.5019.00
$330.00$340.00$350.00Jul 17$0.69$9.3113.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.20$9.8049.00
$300.00$310.00$320.00Jul 17$0.70$9.3013.29
$290.00$300.00$310.00Jul 17$1.45$8.555.90
$270.00$280.00$290.00Jul 17$2.13$7.873.69
$310.00$320.00$330.00Jul 17$2.45$7.553.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $--, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Jul 17-$0.41$9.59
$350.00$360.001:2Jul 17-$0.90$9.10
$360.00$370.001:2Jul 17-$1.80$8.20
$320.00$330.001:2Jul 17-$2.10$7.90
$310.00$320.001:2Jul 17-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Jul 17$0.00$20.00
$290.00$270.001:2Aug 21-$1.50$18.50
$310.00$300.001:2Jul 17-$0.45$9.55
$270.00$260.001:2Aug 21-$0.45$9.55
$270.00$260.001:2Jul 17-$0.61$9.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.60%, avg 3.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$18.000.482.6%5.60%8.21%--92
$340.00Aug 21$14.200.415.7%4.42%10.14%--211
$350.00Aug 21$10.800.348.8%3.36%12.19%9368
$330.00Jul 17$5.100.392.6%1.59%4.20%207390
$340.00Jul 17$2.050.245.7%0.64%6.36%2653

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, 183 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 $250.00 03-19 call last traded $76.00 on 05/13 (now $96.50/$99.90) — try a limit near $96.50. Also watch the $250.00 12-18 call last traded $71.00 on 06/30 (now $87.50/$90.80) — try a limit near $87.50; the $250.00 12-17 call last traded $111.50 on 07/01 (now $119.00/$123.50) — try a limit near $119.00. Most tradeable put: the $410.00 01-15 put last traded $124.27 on 06/08 (now $97.20/$101.10) — try a limit near $99.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$9.50$12.50$11.00$8.42 07/02$2.85–$11.00$9.50389
$320.00Aug 21$22.80$24.80$23.80$19.75 07/02$8.90–$23.80$22.8044
$320.00Sep 18$28.10$31.30$29.70$23.14 07/01$12.40–$29.70$28.10262
$320.00Dec 18$43.00$46.60$44.80$36.53 06/24$24.35–$44.80$43.0028
$320.00Jan 15$47.00$50.70$48.85$45.10 07/02$27.30–$48.85$47.0047
$320.00Mar 19$55.00$58.60$56.80$43.45 06/30$33.85–$56.80$55.0019
$330.00Jul 17$5.10$8.00$6.55$4.50 07/02$1.60–$6.55$5.10390
$330.00Aug 21$18.00$20.70$19.35$12.00 06/26$6.75–$19.35$18.0092
$330.00Sep 18$22.70$26.30$24.50$10.85 06/22$9.90–$24.50$22.7027
$330.00Dec 18$38.00$41.80$39.90$28.34 06/08$21.20–$39.90$38.00--
$330.00Jan 15$42.50$46.40$44.45$35.05 07/01$24.25–$44.45$42.5091
$330.00Mar 19$50.50$53.60$52.05$41.00 06/24$30.55–$52.05$50.5012
$330.00Dec 17$77.50$82.50$80.00$66.50 06/24$53.50–$80.00$77.502
$310.00Jul 17$15.50$18.70$17.10$14.50 07/02$3.95–$17.10$15.50290
$310.00Aug 21$28.50$30.80$29.65$24.50 07/02$11.65–$29.65$28.5034
$310.00Sep 18$33.30$36.70$35.00$29.50 07/02$15.70–$35.00$33.3024
$310.00Dec 18$48.50$51.80$50.15$37.10 06/30$27.60–$50.15$48.507
$310.00Jan 15$52.30$56.20$54.25$45.42 07/01$31.30–$54.25$52.3028
$310.00Mar 19$60.00$63.60$61.80$47.28 05/22$37.60–$61.80$60.001
$310.00Dec 17$86.50$91.50$89.00$83.60 07/02$60.50–$89.00$86.502
$340.00Jul 17$2.05$4.90$3.48$2.50 07/02$0.78–$3.48$2.50653
$340.00Aug 21$14.20$16.10$15.15$12.21 07/02$5.15–$15.15$14.20211
$340.00Sep 18$18.60$21.30$19.95$18.59 07/02$7.75–$19.95$18.60140
$340.00Dec 18$34.00$36.50$35.25$25.80 06/10$18.10–$35.25$34.009
$340.00Jan 15$38.00$41.90$39.95$36.30 07/02$21.55–$39.95$38.0081
$340.00Mar 19$46.00$49.20$47.60$38.00 06/24$27.30–$47.60$46.003
$300.00Jul 17$23.00$26.30$24.65$15.00 07/01$6.00–$24.65$23.00239
$300.00Aug 21$33.60$37.10$35.35$25.10 07/01$15.05–$35.35$33.6042
$300.00Sep 18$39.10$42.20$40.65$30.00 07/02$19.20–$40.65$39.1031
$300.00Dec 18$54.00$57.60$55.80$45.50 07/01$31.85–$55.80$54.00179
$300.00Jan 15$58.00$61.70$59.85$55.00 07/02$34.75–$59.85$58.0026
$300.00Mar 19$65.50$69.00$67.25$53.62 05/22$41.30–$67.25$65.504
$300.00Dec 17$91.50$96.50$94.00$82.00 07/01$64.50–$94.00$91.5012
$350.00Jul 17$0.05$2.15$1.10$1.38 07/02$0.68–$2.73$1.10125
$350.00Aug 21$10.80$12.70$11.75$9.70 07/02$3.85–$11.75$10.8068
$350.00Sep 18$15.20$18.40$16.80$12.00 06/24$6.65–$16.80$15.2072
$350.00Dec 18$30.00$33.00$31.50$21.60 06/25$15.30–$31.50$30.009
$350.00Jan 15$34.00$37.90$35.95$33.10 07/02$18.70–$35.95$34.00136
$350.00Mar 19$41.50$44.60$43.05$35.70 07/01$24.75–$43.05$41.5013
$350.00Dec 17$69.50$74.00$71.75$61.10 06/24$47.25–$71.75$69.501
$290.00Jul 17$31.50$35.00$33.25$25.80 07/02$9.25–$33.25$31.50201
$290.00Aug 21$40.50$43.70$42.10$32.43 06/24$19.20–$42.10$40.501
$290.00Sep 18$45.70$49.60$47.65$29.70 06/25$23.55–$47.65$45.70217
$290.00Dec 18$60.00$63.30$61.65$49.79 07/01$35.80–$61.65$60.0026
$290.00Jan 15$64.00$67.50$65.75$48.00 06/25$39.05–$65.75$64.0079
$290.00Mar 19$71.50$74.50$73.00$55.25 06/08$45.50–$73.00$71.501
$290.00Dec 17$96.50$101.50$99.00$84.00 06/24$68.50–$99.00$96.505
$360.00Jul 17$0.00$2.00$1.00$1.00 06/24$0.55–$1.20$1.00352
$360.00Aug 21$8.10$10.80$9.45$4.30 06/29$2.90–$9.45$8.108
$360.00Sep 18$11.90$15.30$13.60$12.30 07/02$4.75–$13.60$12.3037
$360.00Dec 18$26.00$29.30$27.65$27.00 07/02$13.25–$27.65$27.0054
$360.00Jan 15$30.50$34.20$32.35$29.80 07/02$16.40–$32.35$30.5094
$360.00Mar 19$38.00$40.90$39.45$29.00 06/25$22.10–$39.45$38.001
$360.00Dec 17$65.50$70.50$68.00$59.50 07/01$44.25–$68.00$65.50300
$280.00Jul 17$40.80$44.30$42.55$33.50 07/02$13.95–$42.55$40.8085
$280.00Aug 21$48.00$51.40$49.70$31.64 06/25$24.05–$49.70$48.001
$280.00Sep 18$53.00$56.30$54.65$44.78 07/02$28.35–$54.65$53.0018
$280.00Dec 18$66.50$69.70$68.10$40.40 06/16$40.45–$68.10$66.503
$280.00Jan 15$70.00$73.70$71.85$65.30 07/02$43.60–$71.85$70.003.6K
$280.00Mar 19$77.00$80.60$78.80$66.00 06/04$50.10–$78.80$77.001
$280.00Dec 17$102.00$106.50$104.25$73.90 06/22$73.00–$104.25$102.006
$370.00Jul 17$0.00$2.80$1.40$2.95 05/06$0.35–$1.95$1.40116
$370.00Aug 21$6.10$8.90$7.50$5.00 07/01$2.30–$7.50$6.102
$370.00Sep 18$9.40$12.80$11.10$9.90 07/02$3.88–$11.10$9.9010
$370.00Dec 18$23.10$25.90$24.50$21.10 05/22$11.60–$24.50$23.102
$370.00Jan 15$27.00$31.00$29.00$28.30 07/02$14.10–$29.00$28.301.7K
$370.00Mar 19$34.50$37.30$35.90$27.00 06/24$19.25–$35.90$34.50106
$370.00Dec 17$62.00$66.50$64.25$62.29 07/02$41.50–$64.25$62.291
$270.00Jul 17$50.50$53.70$52.10$38.80 07/01$19.40–$52.10$50.50120
$270.00Sep 18$60.50$63.80$62.15$46.20 06/09$33.75–$62.15$60.504
$270.00Dec 18$73.00$76.40$74.70$57.00 05/20$45.60–$74.70$73.005
$270.00Jan 15$76.50$80.20$78.35--$48.50–$78.35$76.501
$270.00Mar 19$83.50$86.80$85.15$58.44 06/15$55.05–$85.15$83.504
$270.00Dec 17$107.50$112.00$109.75--$109.75–$109.75—$107.502
$380.00Jul 17$0.05$1.70$0.88--$0.33–$1.88$0.058
$380.00Sep 18$7.40$11.10$9.25$7.00 06/09$2.93–$9.25$7.4040
$380.00Dec 18$20.00$23.10$21.55$15.00 06/25$10.00–$21.55$20.005
$380.00Jan 15$24.00$27.00$25.50$20.90 06/24$12.30–$25.50$24.0053
$260.00Jul 17$60.10$63.50$61.80$44.50 06/24$26.15–$61.80$60.10555
$260.00Aug 21$64.50$67.80$66.15$35.40 06/22$35.20–$66.15$64.504
$260.00Sep 18$68.50$71.70$70.10$52.10 05/19$39.40–$70.10$68.508
$260.00Dec 18$80.00$83.40$81.70$66.71 05/21$51.25–$81.70$80.001
$260.00Jan 15$83.50$86.90$85.20$78.80 07/02$54.15–$85.20$83.505
$390.00Jul 17$0.20$0.45$0.33$0.20 07/02$0.13–$1.80$0.2045
$390.00Sep 18$5.60$8.00$6.80$4.50 07/01$2.08–$6.80$5.60155
$390.00Dec 18$17.00$20.20$18.60$12.90 06/25$8.55–$18.60$17.0059
$390.00Jan 15$21.00$24.20$22.60$18.40 06/24$11.25–$22.60$21.0068
$390.00Mar 19$28.00$31.50$29.75$16.58 06/17$15.90–$29.75$28.006
$390.00Dec 17$55.00$60.00$57.50$40.20 05/19$36.50–$57.50$55.005
$250.00Jul 17$70.10$73.50$71.80$64.75 07/02$34.05–$71.80$70.1014
$250.00Aug 21$73.50$76.80$75.15$69.25 07/02$41.90–$75.15$73.5015
$250.00Sep 18$76.50$80.10$78.30$42.64 06/18$45.75–$78.30$76.505
$250.00Dec 18$87.50$90.80$89.15$71.00 06/30$57.20–$89.15$87.5011
$250.00Jan 15$90.50$94.00$92.25$74.00 06/24$59.90–$92.25$90.50244
$250.00Mar 19$96.50$99.90$98.20$76.00 05/13$65.95–$98.20$96.502
$250.00Dec 17$119.00$123.50$121.25$111.50 07/01$87.00–$121.25$119.003
$400.00Jul 17$0.00$0.70$0.35--$0.35–$0.35—--42
$400.00Sep 18$4.20$7.70$5.95--$5.95–$5.95—$4.2032
$400.00Dec 18$15.00$17.70$16.35--$16.35–$16.35—$15.00151
$400.00Jan 15$18.50$21.60$20.05--$20.05–$20.05—$18.5091
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$7.50$11.00$9.25$20.00 07/01$9.25–$42.90$9.2520
$320.00Aug 21$19.70$22.50$21.10$27.92 07/01$21.10–$48.85$21.1024
$320.00Sep 18$23.50$27.40$25.45$34.10 07/02$25.45–$51.15$25.4550
$320.00Dec 18$35.10$37.90$36.50$42.25 07/02$36.50–$59.85$36.503
$320.00Jan 15$38.40$42.60$40.50$45.60 07/02$40.50–$62.55$40.50145
$320.00Mar 19$44.00$46.40$45.20$53.50 07/01$45.20–$66.30$45.202
$330.00Jul 17$13.70$16.50$15.10$25.32 07/01$15.10–$52.30$15.1015
$330.00Sep 18$28.50$32.60$30.55$39.70 07/02$30.55–$59.05$30.5526
$330.00Jan 15$43.50$47.70$45.60$59.52 06/09$45.60–$69.60$45.6010
$330.00Mar 19$49.50$52.30$50.90$70.37 06/17$50.90–$73.05$50.90--
$310.00Jul 17$4.40$7.30$5.85$9.27 07/02$5.85–$34.70$5.8530
$310.00Sep 18$19.00$23.00$21.00$24.45 07/02$21.00–$44.65$21.0024
$310.00Dec 18$31.00$33.30$32.15$37.30 07/02$32.15–$53.50$32.153
$310.00Jan 15$33.80$37.90$35.85$41.10 07/02$35.85–$56.00$35.8517
$310.00Mar 19$39.00$41.70$40.35$47.90 07/01$40.35–$59.90$40.354
$310.00Dec 17$56.50$61.50$59.00$64.50 07/01$59.00–$74.75$59.004
$340.00Jul 17$20.00$23.50$21.75$30.40 07/02$21.75–$62.15$21.758
$340.00Sep 18$34.40$38.40$36.40$51.69 06/30$36.40–$67.00$36.4017
$340.00Dec 18$46.00$49.70$47.85$67.20 05/12$47.85–$74.05$47.8510
$340.00Jan 15$49.00$53.10$51.05--$51.05–$76.40$49.004
$340.00Mar 19$55.00$57.70$56.35$72.80 05/12$56.35–$80.00$56.355
$300.00Jul 17$1.60$4.70$3.15$6.00 07/02$3.15–$27.05$3.15309
$300.00Aug 21$11.40$14.30$12.85$18.85 07/01$12.85–$35.10$12.852
$300.00Sep 18$15.20$19.10$17.15$23.21 07/01$17.15–$38.10$17.15410
$300.00Dec 18$26.60$28.90$27.75$38.00 06/24$27.75–$47.25$27.756
$300.00Jan 15$29.90$33.50$31.70$35.70 07/02$31.70–$49.90$31.70137
$300.00Mar 19$34.50$37.40$35.95$54.70 06/18$35.95–$53.80$35.958
$300.00Dec 17$52.00$57.00$54.50$61.09 07/01$54.50–$68.75$54.5016
$350.00Jul 17$28.50$31.90$30.20--$30.20–$71.90$28.5011
$350.00Sep 18$41.30$44.70$43.00$68.30 05/12$43.00–$75.40$43.009
$350.00Jan 15$55.10$59.00$57.05$74.40 06/08$57.05–$83.75$57.0529
$350.00Dec 17$78.00$83.00$80.50$91.25 05/12$80.50–$100.50$80.505
$290.00Jul 17$0.80$3.00$1.90$3.32 07/02$1.90–$20.60$1.9064
$290.00Aug 21$8.60$11.40$10.00$13.35 07/02$10.00–$29.05$10.00601
$290.00Sep 18$12.00$15.80$13.90$17.85 07/02$13.90–$32.60$13.90734
$290.00Dec 18$22.80$25.20$24.00$32.60 05/21$24.00–$41.90$24.001
$290.00Jan 15$25.50$29.50$27.50$35.30 06/26$27.50–$43.85$27.5048
$290.00Mar 19$31.00$34.00$32.50$43.60 06/10$32.50–$48.60$32.501
$290.00Dec 17$47.50$52.50$50.00$63.65 06/18$50.00–$63.25$50.001
$360.00Jul 17$37.70$41.10$39.40$65.50 06/24$39.40–$81.85$39.4021
$360.00Aug 21$44.10$47.80$45.95$68.20 06/24$45.95–$82.60$45.951
$360.00Sep 18$48.00$51.70$49.85$68.99 05/21$49.85–$83.95$49.854
$360.00Jan 15$61.40$65.30$63.35$81.60 06/08$63.35–$91.30$63.3546
$360.00Dec 17$84.00$88.50$86.25$98.00 06/25$86.25–$107.75$86.25306
$280.00Jul 17$0.25$1.45$0.85$1.81 07/02$0.85–$15.05$0.85259
$280.00Aug 21$6.10$9.00$7.55$10.45 07/02$7.55–$23.85$7.553
$280.00Sep 18$9.20$12.80$11.00$12.30 07/02$11.00–$27.30$11.0047
$280.00Dec 18$19.00$21.70$20.35$30.86 06/23$20.35–$36.45$20.352
$280.00Jan 15$22.00$25.80$23.90$32.00 06/26$23.90–$39.00$23.90245
$280.00Mar 19$27.00$29.80$28.40$36.50 06/24$28.40–$43.25$28.403
$280.00Dec 17$43.00$48.00$45.50$52.16 06/26$45.50–$57.75$45.5041
$370.00Jul 17$46.80$50.60$48.70$66.60 07/01$48.70–$91.85$48.702
$370.00Sep 18$55.40$59.00$57.20--$57.20–$93.25$55.401
$370.00Jan 15$68.20$72.10$70.15--$70.15–$99.40$68.2010
$270.00Jul 17$0.25$3.60$1.93$1.99 07/01$0.98–$10.75$1.93378
$270.00Aug 21$4.50$7.00$5.75$13.68 06/24$5.75–$19.25$5.7510
$270.00Sep 18$6.90$8.40$7.65$9.40 07/02$7.65–$22.45$7.6529
$270.00Dec 18$17.00$18.80$17.90$20.80 07/02$17.90–$31.55$17.9010
$270.00Jan 15$19.30$22.50$20.90$27.50 06/26$20.90–$34.15$20.9048
$270.00Dec 17$39.00$44.00$41.50$48.60 06/10$41.50–$52.80$41.505
$380.00Jul 17$56.60$60.70$58.65$76.70 07/01$58.65–$101.85$58.65--
$380.00Jan 15$74.70$78.70$76.70$96.75 05/12$76.70–$107.60$76.70102
$260.00Jul 17$0.05$2.50$1.27$0.90 07/02$0.80–$7.05$0.90270
$260.00Aug 21$2.20$4.00$3.10$8.00 06/26$3.10–$15.30$3.1010
$260.00Sep 18$5.30$7.00$6.15$8.03 07/02$6.15–$18.40$6.15137
$260.00Dec 18$13.00$15.60$14.30$20.00 06/30$14.30–$27.15$14.3012
$260.00Jan 15$16.00$19.50$17.75$20.14 07/02$17.75–$29.85$17.75253
$260.00Dec 17$35.00$40.00$37.50$44.15 06/08$37.50–$48.25$37.503
$390.00Jul 17$66.90$70.40$68.65$91.77 06/26$68.65–$111.85$68.65--
$390.00Sep 18$71.40$75.10$73.25--$73.25–$112.15$71.401
$390.00Jan 15$82.20$85.80$84.00--$84.00–$116.35$82.204
$390.00Dec 17$103.00$107.50$105.25--$105.25–$130.00$103.001
$250.00Jul 17$0.00$1.50$0.75$0.40 07/02$0.75–$4.70$0.40338
$250.00Aug 21$1.10$3.30$2.20$4.50 07/01$2.20–$11.90$2.2013
$250.00Sep 18$2.80$6.80$4.80$6.03 07/02$4.80–$14.90$4.80312
$250.00Dec 18$11.30$13.70$12.50$19.50 06/25$12.50–$23.45$12.5033
$250.00Jan 15$13.00$16.80$14.90$24.60 06/16$14.90–$25.30$14.90751
$250.00Mar 19$17.00$20.00$18.50$28.40 06/15$18.50–$29.55$18.501
$400.00Sep 18$80.00$83.70$81.85$97.60 07/01$81.85–$121.95$81.852
$400.00Jan 15$89.60$93.40$91.50--$91.50–$125.00$89.60112
$240.00Jul 17$0.00$1.70$0.85$3.55 06/16$0.85–$3.23$0.856
$240.00Aug 21$0.20$3.60$1.90$2.55 07/02$1.90–$9.05$1.904
$240.00Sep 18$1.80$5.60$3.70$10.60 06/16$3.70–$11.75$3.704
$240.00Dec 18$8.50$10.80$9.65$15.00 06/29$9.65–$20.15$9.65185
$240.00Jan 15$11.80$14.40$13.10$14.00 07/02$13.10–$22.05$13.1017
$410.00Jan 15$97.20$101.10$99.15$124.27 06/08$99.15–$133.75$99.156
$410.00Dec 17$116.50$121.50$119.00$137.64 06/08$119.00–$145.50$119.001
$230.00Jul 17$0.00$1.70$0.85$1.84 06/18$0.85–$2.15$0.8511
$230.00Aug 21$0.00$4.00$2.00$2.85 06/30$2.00–$6.75$2.003
$230.00Sep 18$0.75$4.70$2.73$7.90 06/16$2.35–$9.10$2.73246
$230.00Dec 18$6.50$10.20$8.35$17.41 06/18$8.35–$17.05$8.3517
$230.00Jan 15$9.50$12.30$10.90$18.00 06/16$10.90–$18.75$10.9013
$420.00Aug 21$96.90$100.80$98.85--$98.85–$98.85—$96.901
$420.00Jan 15$105.50$109.20$107.35--$107.35–$107.35—$105.50163
$220.00Jul 17$0.00$1.50$0.75$1.22 06/18$0.75–$2.00$0.752
$220.00Aug 21$0.00$3.80$1.90$1.97 06/30$1.27–$4.85$1.901
$220.00Dec 18$4.50$8.60$6.55$13.84 06/18$6.55–$14.10$6.552
$220.00Jan 15$7.50$10.50$9.00$10.09 07/02$9.00–$15.45$9.0023
$220.00Mar 19$10.00$13.20$11.60$16.80 06/10$11.60–$18.80$11.603
$220.00Dec 17$21.50$26.50$24.00$29.80 06/12$24.00–$31.85$24.004

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 862
Total Puts 304
Put/Call Ratio 0.35
Net Difference 558

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,191
Total Puts 3,440
Average Put/Call Ratio 1.67
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