Tour v303
ALNY
ALNYLAM PHARMACEUTIC
$323.50 +0.59%
$323.66 (+0.05%)🌙
as of 07/08 06:08 PM
(7/7 18:07) ◀
|
Wednesday, July 8, 2026 (6:08pm)
January 2026
|
▶ (7/9 18:07)
◀ 7/8 18:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,262
Calls: 884 (70%)
Puts: 378 (30%)
Prior (07/07) 1,166
Calls: 862 (74%)
Puts: 304 (26%)
Current vs Prior +8.23%
Calls: +2.55% (Calls)
Puts: +24.34% (Puts)
Prior 7-Day Total 5,892
Calls: 2,545 (43%)
Puts: 3,347 (57%)
Prior 7-Day Average 841
Calls: 363 (43%)
Puts: 478 (57%)
Current vs Prior 7-Day Avg +49.93%
Calls: +143.14%
Puts: -20.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.79M
Calls: $1.23M (69%)
Puts: $557.8K (31%)
Prior (07/07) $2.58M
Calls: $1.66M (64%)
Puts: $917.2K (36%)
Current vs Prior -30.49%
Calls: -25.69%
Puts: -39.19%
Prior 7-Day Total $11.20M
Calls: $4.83M (43%)
Puts: $6.37M (57%)
Prior 7-Day Average $1.60M
Calls: $690.6K (43%)
Puts: $909.7K (57%)
Current vs Prior 7-Day Avg +12.02%
Calls: +78.82%
Puts: -38.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.43
Prior (07/07) 0.35
Current vs Prior +21.25%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg -73.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 28,811
Calls: 19,750 (69%)
Puts: 9,061 (31%)
Prior (07/07) 28,192
Calls: 19,369 (69%)
Puts: 8,823 (31%)
Current vs Prior +2.20%
Prior 7-Day Total 180,624
Calls: 130,638 (72%)
Puts: 49,986 (28%)
Prior 7-Day Average 25,803
Calls: 18,662 (72%)
Puts: 7,140 (28%)
Current vs Prior 7-Day Avg +11.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.81% | 15.13%7.81% | 15.13%
Prior 8.12% | 15.61%8.12% | 15.61%
Current vs Prior -3.83% | -3.07%-3.83% | -3.07%
Prior 7-Day Avg 9.32% | 16.45%9.32% | 16.45%
Current vs 7-Day Avg -16.23% | -8.04%-16.22% | -8.04%
Prior 7-Day Eod 8.12% | 15.61%-- | --
Current vs 7-Day Eod -3.83% | -3.07%-- | --
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 25.66% | 12.00%
Calls: 20.11% | 8.16%
Puts: 31.21% | 15.84%
Current vs 7-Day Avg +3.10% | +4.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.23M). Extreme bullish P/C ratio of 0.43 - heavy call buying (884 calls vs 378 puts). Call-heavy open interest (19,750 calls vs 9,061 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7.8%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1762.3065.80$64.055.5%--0.96505
$270.00Jul 1752.9056.00$54.455.7%--0.95120
$280.00Jul 1742.7046.30$44.508.1%--0.9172
$300.00Aug 2135.5038.50$37.008.1%--0.7043
$290.00Jul 1733.5036.90$35.209.7%--0.88201
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1735.4039.00$37.209.7%--0.9321

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. 13 found (avg delta 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1762.3065.80$64.055.5%--0.96505
$270.00Jul 1752.9056.00$54.455.7%--0.95120
$280.00Jul 1742.7046.30$44.508.1%--0.9172
$290.00Jul 1733.5036.90$35.209.7%--0.88201
$300.00Jul 1724.5028.00$26.2513.3%--0.83239
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1735.4039.00$37.209.7%--0.9321
$350.00Jul 1726.1029.80$27.9513.2%--0.8511
$330.00Jul 1711.0014.80$12.9029.5%--0.5815

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 636, top 503)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 172.605.00$3.8063.2%5030.27654
$330.00Aug 2117.7021.30$19.5018.5%400.4992
$330.00Jul 175.508.80$7.1546.2%90.42594
$350.00Jul 170.953.00$1.98103.5%20.16139
$310.00Jul 1716.5020.10$18.3019.7%10.73282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 176.009.60$7.8046.2%460.4229
$260.00Aug 211.755.20$3.4899.1%100.1110
$270.00Jul 170.001.90$0.95200.0%50.06378
$270.00Aug 213.806.40$5.1051.0%50.1510
$300.00Jul 171.004.50$2.75127.3%40.17311

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 17.1%, max 52.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 2155.6%50.0%11.3%--282
$310.00Jul 17Aug 2151.5%48.4%6.4%2321
$320.00Jul 17Aug 2148.7%47.5%2.6%--331
$360.00Jul 17Aug 2148.6%48.4%0.4%1360
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2184.5%55.4%52.6%13280
$270.00Jul 17Aug 2176.3%55.1%38.5%10388
$290.00Jul 17Aug 2164.1%49.9%28.4%--667
$300.00Jul 17Aug 2155.6%50.0%11.3%5313
$320.00Jul 17Aug 2148.7%47.5%2.6%4653

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 49.00, avg 7.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.98$9.02$0.989.20$350.98
$340.00$350.00Jul 17$1.82$8.18$1.824.49$341.82
$360.00$380.00Aug 21$4.05$15.95$4.053.94$364.05
$350.00$360.00Aug 21$2.75$7.25$2.752.64$352.75
$330.00$340.00Jul 17$3.35$6.65$3.351.99$333.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.20$9.80$0.2049.00$269.80
$290.00$280.00Jul 17$0.20$9.80$0.2049.00$289.80
$300.00$290.00Jul 17$0.70$9.30$0.7013.29$299.30
$280.00$270.00Jul 17$0.90$9.10$0.9010.11$279.10
$270.00$260.00Aug 21$1.62$8.38$1.625.17$268.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 24.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$9.60$9.60$0.4024.00$269.60
$280.00$290.00Jul 17$9.30$9.30$0.7013.29$289.30
$290.00$300.00Jul 17$8.95$8.95$1.058.52$298.95
$300.00$310.00Jul 17$7.95$7.95$2.053.88$307.95
$300.00$310.00Aug 21$6.55$6.55$3.451.90$306.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Jul 17$9.25$9.25$0.7512.33$350.75
$350.00$330.00Jul 17$15.05$15.05$4.953.04$334.95
$330.00$320.00Jul 17$5.10$5.10$4.901.04$324.90
$320.00$300.00Aug 21$7.55$7.55$12.450.61$312.45
$300.00$290.00Aug 21$3.25$3.25$6.750.48$296.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $9.23, cheapest $2.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Aug 21$8.2548.6%48.4%
$350.00Jul 17Aug 21$10.0247.5%48.6%
$300.00Jul 17Aug 21$10.7555.6%50.0%
$340.00Jul 17Aug 21$11.6046.9%49.0%
$310.00Jul 17Aug 21$12.1551.5%48.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$2.7384.5%55.4%
$270.00Jul 17Aug 21$4.1576.3%55.1%
$290.00Jul 17Aug 21$6.3064.1%49.9%
$300.00Jul 17Aug 21$8.8555.6%50.0%
$320.00Jul 17Aug 21$11.3548.7%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.20% of stock, avg 11.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Jul 17$7.15$12.90$20.05$309.95$350.056.20%
$320.00Jul 17$12.35$7.80$20.15$299.85$340.156.23%
$310.00Jul 17$18.30$4.60$22.90$287.10$332.907.08%
$300.00Jul 17$26.25$2.75$29.00$271.00$329.008.96%
$350.00Jul 17$1.98$27.95$29.93$320.07$379.939.25%
$290.00Jul 17$35.20$2.05$37.25$252.75$327.2511.51%
$360.00Jul 17$1.00$37.20$38.20$321.80$398.2011.81%
$320.00Aug 21$24.65$19.15$43.80$276.20$363.8013.54%
$280.00Jul 17$44.50$1.85$46.35$233.65$326.3514.33%
$300.00Aug 21$37.00$11.60$48.60$251.40$348.6015.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.88% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$280.00Jul 17$1.00$1.85$2.85$277.15$362.85
$360.00$290.00Jul 17$1.00$2.05$3.05$286.95$363.05
$370.00$280.00Jul 17$1.85$1.85$3.70$276.30$373.70
$360.00$300.00Jul 17$1.00$2.75$3.75$296.25$363.75
$350.00$280.00Jul 17$1.98$1.85$3.83$276.17$353.83
$370.00$290.00Jul 17$1.85$2.05$3.90$286.10$373.90
$350.00$290.00Jul 17$1.98$2.05$4.03$285.97$354.03
$370.00$300.00Jul 17$1.85$2.75$4.60$295.40$374.60
$350.00$300.00Jul 17$1.98$2.75$4.73$295.27$354.73
$360.00$310.00Jul 17$1.00$4.60$5.60$304.40$365.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 65.67, avg credit $6.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Jul 17$9.85$0.1565.67$270.15$299.85
260/270280/290Jul 17$9.50$0.5019.00$260.50$289.50
260/270290/300Jul 17$9.15$0.8510.76$260.85$299.15
290/300310/320Aug 21$9.05$0.959.53$290.95$319.05
270/280300/310Jul 17$8.85$1.157.70$271.15$308.85
290/300320/330Aug 21$8.40$1.605.25$291.60$328.40
260/270300/310Aug 21$8.17$1.834.46$261.83$308.17
260/270300/310Jul 17$8.15$1.854.41$261.85$308.15
280/290300/310Jul 17$8.15$1.854.41$281.85$308.15
260/270310/320Aug 21$7.42$2.582.88$262.58$317.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.35$9.6527.57
$270.00$280.00$290.00Jul 17$0.65$9.3514.38
$310.00$320.00$330.00Aug 21$0.65$9.3514.38
$340.00$350.00$360.00Aug 21$0.65$9.3514.38
$330.00$340.00$350.00Aug 21$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.50$9.5019.00
$260.00$270.00$280.00Jul 17$0.70$9.3013.29
$290.00$300.00$310.00Jul 17$1.15$8.857.70
$300.00$310.00$320.00Jul 17$1.35$8.656.41
$310.00$320.00$330.00Jul 17$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-1.15, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Aug 21-$1.15$18.85
$350.00$360.001:2Jul 17-$0.02$9.98
$340.00$350.001:2Jul 17-$0.16$9.84
$330.00$340.001:2Jul 17-$0.45$9.55
$320.00$330.001:2Jul 17-$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Aug 21-$1.85$18.15
$320.00$300.001:2Aug 21-$4.05$15.95
$280.00$270.001:2Jul 17-$0.05$9.95
$270.00$260.001:2Jul 17-$0.55$9.45
$310.00$300.001:2Jul 17-$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.47%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$17.700.492.0%5.47%7.48%4092
$340.00Aug 21$13.600.425.1%4.20%9.30%1211
$350.00Aug 21$10.000.368.2%3.09%11.28%1159
$360.00Aug 21$7.300.2911.3%2.26%13.54%18
$330.00Jul 17$5.500.422.0%1.70%3.71%9594
$380.00Aug 21$3.400.1917.5%1.05%18.52%1--
$340.00Jul 17$2.600.275.1%0.80%5.90%503654
$350.00Jul 17$0.950.168.2%0.29%8.49%2139

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, 182 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 01-15 call last traded $74.00 on 06/24 (now $92.30/$95.10) — try a limit near $92.30. Also watch the $250.00 03-19 call last traded $76.00 on 05/13 (now $98.50/$101.50) — try a limit near $98.50; the $260.00 01-15 call last traded $78.80 on 07/02 (now $85.00/$87.80) — try a limit near $85.00. Most tradeable put: the $410.00 01-15 put last traded $124.27 on 06/08 (now $96.00/$99.40) — try a limit near $97.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$10.90$13.80$12.35$8.42 07/02$2.85–$12.35$10.90278
$320.00Aug 21$22.70$26.60$24.65$19.75 07/02$8.90–$24.65$22.7053
$320.00Sep 18$29.10$32.30$30.70$23.14 07/01$12.40–$30.70$29.10267
$320.00Dec 18$44.50$47.40$45.95$36.53 06/24$24.35–$45.95$44.5028
$320.00Jan 15$48.50$51.60$50.05$45.10 07/02$27.30–$50.05$48.5047
$320.00Mar 19$56.50$59.40$57.95$43.45 06/30$33.85–$57.95$56.5019
$330.00Jul 17$5.50$8.80$7.15$4.50 07/02$1.60–$7.15$5.50594
$330.00Aug 21$17.70$21.30$19.50$12.00 06/26$6.75–$19.50$17.7092
$330.00Sep 18$23.90$27.40$25.65$10.85 06/22$9.90–$25.65$23.9027
$330.00Dec 18$39.50$42.70$41.10$28.34 06/08$21.20–$41.10$39.50--
$330.00Jan 15$43.50$46.90$45.20$35.05 07/01$24.25–$45.20$43.5091
$330.00Mar 19$51.50$54.80$53.15$41.00 06/24$30.55–$53.15$51.5012
$330.00Dec 17$79.00$84.00$81.50$66.50 06/24$53.50–$81.50$79.002
$310.00Jul 17$16.50$20.10$18.30$14.50 07/02$3.95–$18.30$16.50282
$310.00Aug 21$28.70$32.20$30.45$24.50 07/02$11.65–$30.45$28.7039
$310.00Sep 18$34.80$37.80$36.30$29.50 07/02$15.70–$36.30$34.8024
$310.00Dec 18$49.50$52.90$51.20$37.10 06/30$27.60–$51.20$49.507
$310.00Jan 15$54.00$56.70$55.35$45.42 07/01$31.30–$55.35$54.0027
$310.00Mar 19$61.50$64.60$63.05$47.28 05/22$37.60–$63.05$61.501
$310.00Dec 17$88.00$93.00$90.50$83.60 07/02$60.50–$90.50$88.002
$340.00Jul 17$2.60$5.00$3.80$2.50 07/02$0.78–$3.80$2.60654
$340.00Aug 21$13.60$17.20$15.40$12.21 07/02$5.15–$15.40$13.60211
$340.00Sep 18$19.60$23.00$21.30$18.59 07/02$7.75–$21.30$19.60337
$340.00Dec 18$35.00$38.40$36.70$25.80 06/10$18.10–$36.70$35.009
$340.00Jan 15$39.50$42.50$41.00$36.30 07/02$21.55–$41.00$39.5081
$340.00Mar 19$47.00$50.40$48.70$38.00 06/24$27.30–$48.70$47.003
$300.00Jul 17$24.50$28.00$26.25$15.00 07/01$6.00–$26.25$24.50239
$300.00Aug 21$35.50$38.50$37.00$25.10 07/01$15.05–$37.00$35.5043
$300.00Sep 18$41.00$44.00$42.50$30.00 07/02$19.20–$42.50$41.0031
$300.00Dec 18$55.50$58.50$57.00$45.50 07/01$31.85–$57.00$55.50179
$300.00Jan 15$59.50$62.20$60.85$55.00 07/02$34.75–$60.85$59.5021
$300.00Mar 19$67.00$70.00$68.50$53.62 05/22$41.30–$68.50$67.004
$300.00Dec 17$93.00$98.00$95.50$82.00 07/01$64.50–$95.50$93.0012
$350.00Jul 17$0.95$3.00$1.98$1.38 07/02$0.68–$2.50$1.38139
$350.00Aug 21$10.00$14.00$12.00$9.70 07/02$3.85–$12.00$10.00159
$350.00Sep 18$15.50$19.60$17.55$12.00 06/24$6.65–$17.55$15.5072
$350.00Dec 18$31.00$34.50$32.75$21.60 06/25$15.30–$32.75$31.009
$350.00Jan 15$35.00$38.50$36.75$33.10 07/02$18.70–$36.75$35.00136
$350.00Mar 19$43.00$46.30$44.65$35.70 07/01$24.75–$44.65$43.0013
$350.00Dec 17$70.50$75.50$73.00$61.10 06/24$47.25–$73.00$70.501
$290.00Jul 17$33.50$36.90$35.20$25.80 07/02$9.25–$35.20$33.50201
$290.00Aug 21$42.00$45.40$43.70$32.43 06/24$19.20–$43.70$42.001
$290.00Sep 18$47.80$50.90$49.35$29.70 06/25$23.55–$49.35$47.80217
$290.00Dec 18$61.50$64.60$63.05$49.79 07/01$35.80–$63.05$61.5026
$290.00Jan 15$65.50$68.10$66.80$48.00 06/25$39.05–$66.80$65.5079
$290.00Mar 19$72.50$75.70$74.10$55.25 06/08$45.50–$74.10$72.501
$290.00Dec 17$98.00$103.00$100.50$84.00 06/24$68.50–$100.50$98.005
$360.00Jul 17$0.00$2.00$1.00$1.00 06/24$0.55–$1.20$1.00352
$360.00Aug 21$7.30$11.20$9.25$4.30 06/29$2.90–$9.45$7.308
$360.00Sep 18$12.60$16.40$14.50$12.30 07/02$4.75–$14.50$12.6037
$360.00Dec 18$27.50$30.90$29.20$27.00 07/02$13.25–$29.20$27.5054
$360.00Jan 15$31.50$34.90$33.20$29.80 07/02$16.40–$33.20$31.5094
$360.00Mar 19$39.00$42.60$40.80$29.00 06/25$22.10–$40.80$39.001
$360.00Dec 17$66.50$71.50$69.00$59.50 07/01$44.25–$69.00$66.50301
$280.00Jul 17$42.70$46.30$44.50$33.50 07/02$13.95–$44.50$42.7072
$280.00Aug 21$49.50$53.20$51.35$31.64 06/25$24.05–$51.35$49.501
$280.00Sep 18$54.50$58.00$56.25$44.78 07/02$28.35–$56.25$54.5018
$280.00Dec 18$68.00$71.10$69.55$40.40 06/16$40.45–$69.55$68.003
$280.00Jan 15$71.50$74.30$72.90$65.30 07/02$43.60–$72.90$71.503.6K
$280.00Mar 19$78.50$81.80$80.15$66.00 06/04$50.10–$80.15$78.501
$280.00Dec 17$103.50$108.50$106.00$73.90 06/22$73.00–$106.00$103.506
$370.00Jul 17$0.00$3.70$1.85$2.95 05/06$0.35–$1.88$1.85116
$370.00Aug 21$5.00$9.00$7.00$5.00 07/01$2.30–$7.50$5.002
$370.00Sep 18$9.50$13.60$11.55$9.90 07/02$3.88–$11.55$9.9010
$370.00Dec 18$24.00$27.50$25.75$21.10 05/22$11.60–$25.75$24.002
$370.00Jan 15$28.00$31.60$29.80$28.30 07/02$14.10–$29.80$28.301.7K
$370.00Mar 19$35.50$39.20$37.35$27.00 06/24$19.25–$37.35$35.50106
$370.00Dec 17$63.50$68.00$65.75$62.29 07/02$41.50–$65.75$63.501
$270.00Jul 17$52.90$56.00$54.45$38.80 07/01$19.40–$54.45$52.90120
$270.00Sep 18$62.50$65.60$64.05$46.20 06/09$33.75–$64.05$62.504
$270.00Dec 18$74.90$77.80$76.35$57.00 05/20$45.60–$76.35$74.905
$270.00Jan 15$78.00$80.90$79.45--$48.50–$79.45$78.001
$270.00Mar 19$85.00$88.10$86.55$58.44 06/15$55.05–$86.55$85.004
$270.00Dec 17$109.00$114.00$111.50--$109.75–$111.50$109.002
$380.00Jul 17$0.00$3.60$1.80--$0.33–$1.88--8
$380.00Sep 18$7.50$11.30$9.40$7.00 06/09$2.93–$9.40$7.5040
$380.00Dec 18$21.00$24.50$22.75$15.00 06/25$10.00–$22.75$21.005
$380.00Jan 15$24.50$28.50$26.50$20.90 06/24$12.30–$26.50$24.5053
$260.00Jul 17$62.30$65.80$64.05$44.50 06/24$26.15–$64.05$62.30505
$260.00Aug 21$67.00$69.90$68.45$35.40 06/22$35.20–$68.45$67.004
$260.00Sep 18$70.50$73.70$72.10$52.10 05/19$39.40–$72.10$70.508
$260.00Dec 18$82.00$85.00$83.50$66.71 05/21$51.25–$83.50$82.001
$260.00Jan 15$85.00$87.80$86.40$78.80 07/02$54.15–$86.40$85.005
$390.00Jul 17$0.00$0.45$0.23$0.20 07/02$0.13–$1.75$0.2048
$390.00Sep 18$5.50$9.30$7.40$4.50 07/01$2.08–$7.40$5.50155
$390.00Dec 18$18.00$21.90$19.95$12.90 06/25$8.55–$19.95$18.0059
$390.00Jan 15$22.00$25.60$23.80$18.40 06/24$11.25–$23.80$22.0068
$390.00Mar 19$29.00$33.10$31.05$16.58 06/17$15.90–$31.05$29.006
$390.00Dec 17$56.50$61.00$58.75$40.20 05/19$36.50–$58.75$56.505
$250.00Jul 17$72.20$75.70$73.95$64.75 07/02$34.05–$73.95$72.2014
$250.00Aug 21$75.90$78.90$77.40$69.25 07/02$41.90–$77.40$75.9015
$250.00Sep 18$79.00$82.10$80.55$42.64 06/18$45.75–$80.55$79.005
$250.00Dec 18$89.00$92.40$90.70$71.00 06/30$57.20–$90.70$89.0011
$250.00Jan 15$92.30$95.10$93.70$74.00 06/24$59.90–$93.70$92.30244
$250.00Mar 19$98.50$101.50$100.00$76.00 05/13$65.95–$100.00$98.502
$250.00Dec 17$120.50$125.50$123.00$111.50 07/01$87.00–$123.00$120.503
$400.00Jul 17$0.00$1.55$0.78--$0.35–$0.78--42
$400.00Sep 18$4.00$7.80$5.90--$5.90–$5.95$4.0032
$400.00Dec 18$15.50$19.20$17.35--$16.35–$17.35$15.50151
$400.00Jan 15$19.50$22.80$21.15--$20.05–$21.15$19.5091
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$6.00$9.60$7.80$20.00 07/01$7.80–$42.90$7.8029
$320.00Aug 21$17.30$21.00$19.15$27.92 07/01$19.15–$48.85$19.1524
$320.00Sep 18$22.20$25.30$23.75$34.10 07/02$23.75–$51.15$23.7551
$320.00Dec 18$34.50$37.30$35.90$42.25 07/02$35.90–$59.85$35.903
$320.00Jan 15$37.70$40.80$39.25$45.60 07/02$39.25–$62.55$39.25145
$320.00Mar 19$43.50$46.30$44.90$53.50 07/01$44.90–$66.30$44.902
$330.00Jul 17$11.00$14.80$12.90$25.32 07/01$12.90–$52.30$12.9015
$330.00Sep 18$27.20$30.80$29.00$39.70 07/02$29.00–$59.05$29.0025
$330.00Jan 15$42.50$45.90$44.20$59.52 06/09$44.20–$69.60$44.2010
$330.00Mar 19$48.50$51.40$49.95$70.37 06/17$49.95–$73.05$49.95--
$330.00Aug 21$22.50$26.10$24.30--$24.30–$24.30—$22.502
$310.00Jul 17$3.10$6.10$4.60$9.27 07/02$4.60–$34.70$4.6053
$310.00Sep 18$18.00$20.90$19.45$24.45 07/02$19.45–$44.65$19.4524
$310.00Dec 18$30.00$33.00$31.50$37.30 07/02$31.50–$53.50$31.503
$310.00Jan 15$33.00$36.10$34.55$41.10 07/02$34.55–$56.00$34.5517
$310.00Mar 19$38.50$41.60$40.05$47.90 07/01$40.05–$59.90$40.054
$310.00Dec 17$56.00$61.00$58.50$64.50 07/01$58.50–$74.75$58.504
$340.00Jul 17$18.10$21.60$19.85$30.40 07/02$19.85–$62.15$19.858
$340.00Sep 18$32.90$36.40$34.65$51.69 06/30$34.65–$67.00$34.65217
$340.00Dec 18$44.50$48.40$46.45$67.20 05/12$46.45–$74.05$46.4510
$340.00Jan 15$48.00$51.40$49.70--$49.70–$76.40$48.004
$340.00Mar 19$53.50$56.90$55.20$72.80 05/12$55.20–$80.00$55.205
$300.00Jul 17$1.00$4.50$2.75$6.00 07/02$2.75–$27.05$2.75311
$300.00Aug 21$10.00$13.20$11.60$18.85 07/01$11.60–$35.10$11.602
$300.00Sep 18$14.00$17.00$15.50$23.21 07/01$15.50–$38.10$15.50410
$300.00Dec 18$25.50$29.10$27.30$38.00 06/24$27.30–$47.25$27.306
$300.00Jan 15$29.00$31.80$30.40$35.70 07/02$30.40–$49.90$30.40139
$300.00Mar 19$34.00$37.20$35.60$54.70 06/18$35.60–$53.80$35.608
$300.00Dec 17$51.50$56.50$54.00$61.09 07/01$54.00–$68.75$54.0016
$350.00Jul 17$26.10$29.80$27.95--$27.95–$71.90$26.1011
$350.00Sep 18$39.40$42.70$41.05$68.30 05/12$41.05–$75.40$41.059
$350.00Jan 15$53.90$57.40$55.65$74.40 06/08$55.65–$83.75$55.6529
$350.00Dec 17$77.00$82.00$79.50$91.25 05/12$79.50–$100.50$79.505
$290.00Jul 17$0.10$4.00$2.05$3.32 07/02$1.90–$20.60$2.0564
$290.00Aug 21$6.50$10.20$8.35$13.35 07/02$8.35–$29.05$8.35603
$290.00Sep 18$10.70$14.20$12.45$17.85 07/02$12.45–$32.60$12.45734
$290.00Dec 18$22.00$24.90$23.45$32.60 05/21$23.45–$41.90$23.451
$290.00Jan 15$24.50$27.70$26.10$35.30 06/26$26.10–$43.85$26.1048
$290.00Mar 19$30.00$32.90$31.45$43.60 06/10$31.45–$48.60$31.451
$290.00Dec 17$47.00$52.00$49.50$63.65 06/18$49.50–$63.25$49.501
$360.00Jul 17$35.40$39.00$37.20$65.50 06/24$37.20–$81.85$37.2021
$360.00Aug 21$42.20$45.50$43.85$68.20 06/24$43.85–$82.60$43.851
$360.00Sep 18$46.20$49.50$47.85$68.99 05/21$47.85–$83.95$47.854
$360.00Jan 15$60.00$63.70$61.85$81.60 06/08$61.85–$91.30$61.8546
$360.00Dec 17$83.00$88.00$85.50$98.00 06/25$85.50–$107.75$85.50306
$280.00Jul 17$0.00$3.70$1.85$1.81 07/02$0.85–$15.05$1.81255
$280.00Aug 21$4.40$8.10$6.25$10.45 07/02$6.25–$23.85$6.253
$280.00Sep 18$8.10$11.30$9.70$12.30 07/02$9.70–$27.30$9.7047
$280.00Dec 18$18.70$20.60$19.65$30.86 06/23$19.65–$36.45$19.652
$280.00Jan 15$21.00$24.20$22.60$32.00 06/26$22.60–$39.00$22.60245
$280.00Mar 19$26.50$29.10$27.80$36.50 06/24$27.80–$43.25$27.803
$280.00Dec 17$42.50$47.50$45.00$52.16 06/26$45.00–$57.75$45.0041
$370.00Jul 17$44.90$48.50$46.70$66.60 07/01$46.70–$91.85$46.702
$370.00Sep 18$53.40$57.00$55.20--$55.20–$93.25$53.401
$370.00Jan 15$66.80$70.40$68.60--$68.60–$99.40$66.8010
$270.00Jul 17$0.00$1.90$0.95$1.99 07/01$0.95–$10.75$0.95378
$270.00Aug 21$3.80$6.40$5.10$13.68 06/24$5.10–$19.25$5.1010
$270.00Sep 18$5.70$8.50$7.10$9.40 07/02$7.10–$22.45$7.1029
$270.00Dec 18$15.30$18.80$17.05$20.80 07/02$17.05–$31.55$17.0510
$270.00Jan 15$18.00$21.10$19.55$27.50 06/26$19.55–$34.15$19.5548
$270.00Dec 17$38.50$43.50$41.00$48.60 06/10$41.00–$52.80$41.005
$380.00Jul 17$54.70$58.30$56.50$76.70 07/01$56.50–$101.85$56.50--
$380.00Jan 15$73.50$76.70$75.10$96.75 05/12$75.10–$107.60$75.10102
$260.00Jul 17$0.00$1.50$0.75$0.90 07/02$0.75–$7.05$0.75270
$260.00Aug 21$1.75$5.20$3.48$8.00 06/26$3.10–$15.30$3.4810
$260.00Sep 18$5.00$7.90$6.45$8.03 07/02$6.15–$18.40$6.45139
$260.00Dec 18$13.00$15.70$14.35$20.00 06/30$14.30–$27.15$14.3513
$260.00Jan 15$15.00$18.20$16.60$20.14 07/02$16.60–$29.85$16.60253
$260.00Dec 17$34.50$39.50$37.00$44.15 06/08$37.00–$48.25$37.003
$390.00Jul 17$64.70$68.20$66.45$91.77 06/26$66.45–$111.85$66.45--
$390.00Sep 18$69.40$73.20$71.30--$71.30–$112.15$69.401
$390.00Jan 15$80.50$84.40$82.45--$82.45–$116.35$80.504
$390.00Dec 17$101.50$106.50$104.00--$104.00–$130.00$101.501
$250.00Jul 17$0.00$3.50$1.75$0.40 07/02$0.75–$4.70$0.40338
$250.00Aug 21$0.35$3.90$2.13$4.50 07/01$2.13–$11.90$2.1313
$250.00Sep 18$2.95$5.80$4.38$6.03 07/02$4.38–$14.90$4.38312
$250.00Dec 18$10.00$13.20$11.60$19.50 06/25$11.60–$23.45$11.6033
$250.00Jan 15$12.50$14.60$13.55$24.60 06/16$13.55–$25.30$13.55751
$250.00Mar 19$17.00$19.50$18.25$28.40 06/15$18.25–$29.55$18.251
$400.00Sep 18$78.00$81.80$79.90$97.60 07/01$79.90–$121.95$79.902
$400.00Jan 15$88.10$91.70$89.90--$89.90–$125.00$88.10112
$240.00Jul 17$0.00$1.70$0.85$3.55 06/16$0.85–$3.23$0.856
$240.00Aug 21$0.30$4.10$2.20$2.55 07/02$1.90–$9.05$2.204
$240.00Sep 18$1.20$5.40$3.30$10.60 06/16$3.30–$11.75$3.304
$240.00Dec 18$8.00$11.40$9.70$15.00 06/29$9.65–$20.15$9.70185
$240.00Jan 15$10.00$13.30$11.65$14.00 07/02$11.65–$22.05$11.6517
$410.00Jan 15$96.00$99.40$97.70$124.27 06/08$97.70–$133.75$97.706
$410.00Dec 17$115.00$120.00$117.50$137.64 06/08$117.50–$145.50$117.501
$230.00Jul 17$0.00$3.40$1.70$1.84 06/18$0.85–$2.10$1.7011
$230.00Aug 21$0.00$3.90$1.95$2.85 06/30$1.95–$6.75$1.953
$230.00Sep 18$0.65$4.60$2.63$7.90 06/16$2.35–$9.10$2.63246
$230.00Dec 18$6.00$9.80$7.90$17.41 06/18$7.90–$17.05$7.9017
$230.00Jan 15$8.00$11.50$9.75$18.00 06/16$9.75–$18.75$9.7513
$420.00Aug 21$95.00$98.00$96.50--$96.50–$98.85$95.001
$420.00Jan 15$103.60$107.40$105.50--$105.50–$107.35$103.60163
$220.00Jul 17$0.00$3.40$1.70$1.22 06/18$0.75–$1.95$1.222
$220.00Aug 21$0.00$3.70$1.85$1.97 06/30$1.27–$4.85$1.851
$220.00Dec 18$4.50$8.30$6.40$13.84 06/18$6.40–$14.10$6.402
$220.00Jan 15$6.50$9.80$8.15$10.09 07/02$8.15–$15.45$8.1523
$220.00Mar 19$9.50$12.90$11.20$16.80 06/10$11.20–$18.80$11.203

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 884
Total Puts 378
Put/Call Ratio 0.43
Net Difference 506

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,545
Total Puts 3,347
Average Put/Call Ratio 1.60
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