Tour v308
ALNY
ALNYLAM PHARMACEUTIC
$312.79 -3.31%
(7/8 18:08) ◀
|
Thursday, July 9, 2026 (6:07pm)
January 2026
|
▶ (7/10 18:07)
◀ 7/9 18:07 ▶

Option Volume

Detail
ℹ
Current (07/09) 6,869
Calls: 3,645 (53%)
Puts: 3,224 (47%)
Prior (07/08) 1,262
Calls: 884 (70%)
Puts: 378 (30%)
Current vs Prior +444.29%
Calls: +312.33% (Calls)
Puts: +752.91% (Puts)
Prior 7-Day Total 6,480
Calls: 3,057 (47%)
Puts: 3,423 (53%)
Prior 7-Day Average 925
Calls: 436 (47%)
Puts: 489 (53%)
Current vs Prior 7-Day Avg +642.02%
Calls: +734.64%
Puts: +559.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $16.62M
Calls: $9.19M (55%)
Puts: $7.43M (45%)
Prior (07/08) $1.79M
Calls: $1.23M (69%)
Puts: $557.8K (31%)
Current vs Prior +827.30%
Calls: +644.12%
Puts: +1232.88%
Prior 7-Day Total $11.76M
Calls: $5.60M (48%)
Puts: $6.16M (52%)
Prior 7-Day Average $1.68M
Calls: $800.6K (48%)
Puts: $880.0K (52%)
Current vs Prior 7-Day Avg +889.15%
Calls: +1047.86%
Puts: +744.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.88
Prior (07/08) 0.43
Current vs Prior +106.85%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg -42.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 28,914
Calls: 19,570 (68%)
Puts: 9,344 (32%)
Prior (07/08) 28,811
Calls: 19,750 (69%)
Puts: 9,061 (31%)
Current vs Prior +0.36%
Prior 7-Day Total 184,763
Calls: 132,217 (72%)
Puts: 52,546 (28%)
Prior 7-Day Average 26,394
Calls: 18,888 (72%)
Puts: 7,506 (28%)
Current vs Prior 7-Day Avg +9.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.50% | 15.12%7.50% | 15.12%
Prior 7.81% | 15.13%7.81% | 15.13%
Current vs Prior -3.95% | -0.06%-3.95% | -0.06%
Prior 7-Day Avg 8.91% | 16.08%8.90% | 16.08%
Current vs 7-Day Avg -15.82% | -5.93%-15.81% | -5.93%
Prior 7-Day Eod 7.81% | 15.13%-- | --
Current vs 7-Day Eod -3.95% | -0.06%-- | --
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 26.45% | 12.52%
Calls: 19.94% | 7.93%
Puts: 32.97% | 17.11%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 827% vs prior. Dollar volume significantly above 7-day average (889% higher). Unusually high activity with volume up 444% vs prior - elevated interest. Volume explosion - 643% above 7-day average (6,869 vs avg 925).

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 14 of results (avg 7.2%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1751.8054.90$53.355.8%4990.92505
$280.00Aug 2141.0043.90$42.456.8%4990.771
$270.00Jul 1742.0045.00$43.506.9%1160.94120
$290.00Aug 2133.8036.80$35.308.5%40.701
$280.00Jul 1732.5035.50$34.008.8%--0.8972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2159.2062.00$60.604.6%80.81--
$360.00Aug 2150.8053.40$52.105.0%240.771
$370.00Jul 1756.1059.40$57.755.7%90.902
$360.00Jul 1746.2049.50$47.856.9%60.9121
$350.00Aug 2142.9046.00$44.457.0%210.71--

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. 21 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1742.0045.00$43.506.9%1160.94120
$260.00Jul 1751.8054.90$53.355.8%4990.92505
$280.00Jul 1732.5035.50$34.008.8%--0.8972
$290.00Jul 1723.5026.50$25.0012.0%30.83201
$280.00Aug 2141.0043.90$42.456.8%4990.771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1736.5039.70$38.108.4%1460.9211
$360.00Jul 1746.2049.50$47.856.9%60.9121
$370.00Jul 1756.1059.40$57.755.7%90.902
$340.00Jul 1727.4030.00$28.709.1%1360.878
$370.00Aug 2159.2062.00$60.604.6%80.81--

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 4.0K, top 499)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1751.8054.90$53.355.8%4990.92505
$280.00Aug 2141.0043.90$42.456.8%4990.771
$330.00Jul 172.505.00$3.7566.7%3170.27593
$300.00Aug 2127.6030.50$29.0510.0%2650.6343
$300.00Jul 1715.7018.50$17.1016.4%2150.74239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1718.7021.50$20.1013.9%3710.7415
$270.00Jul 170.001.55$0.78198.7%3010.06374
$300.00Jul 172.205.50$3.8585.7%2550.27313
$320.00Jul 1711.5013.90$12.7018.9%2300.6175
$280.00Jul 170.353.20$1.78160.1%1610.12254

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 29.6%, max 77.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 17Aug 2183.5%49.2%69.7%59118
$360.00Jul 17Aug 2168.4%49.7%37.8%21360
$280.00Jul 17Aug 2166.1%50.7%30.3%49973
$290.00Jul 17Aug 2158.7%49.2%19.3%7202
$350.00Jul 17Aug 2154.6%50.2%8.7%39300
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2193.7%52.6%77.9%--277
$370.00Jul 17Aug 2183.5%49.2%69.7%172
$360.00Jul 17Aug 2168.4%49.7%37.8%3022
$280.00Jul 17Aug 2166.1%50.7%30.3%173257
$270.00Jul 17Aug 2166.1%52.7%25.3%304387

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 19.83, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Jul 17$0.48$9.52$0.4819.83$340.48
$360.00$370.00Aug 21$1.75$8.25$1.754.71$361.75
$320.00$330.00Jul 17$2.00$8.00$2.004.00$322.00
$330.00$340.00Jul 17$2.25$7.75$2.253.44$332.25
$350.00$360.00Aug 21$2.25$7.75$2.253.44$352.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 17$0.87$9.13$0.8710.49$289.13
$280.00$270.00Jul 17$1.00$9.00$1.009.00$279.00
$300.00$290.00Jul 17$1.20$8.80$1.207.33$298.80
$280.00$270.00Aug 21$2.00$8.00$2.004.00$278.00
$270.00$260.00Aug 21$2.05$7.95$2.053.88$267.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 99.00, avg 7.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$9.85$9.85$0.1565.67$269.85
$270.00$280.00Jul 17$9.50$9.50$0.5019.00$279.50
$280.00$290.00Jul 17$9.00$9.00$1.009.00$289.00
$290.00$300.00Jul 17$7.90$7.90$2.103.76$297.90
$280.00$290.00Aug 21$7.15$7.15$2.852.51$287.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Jul 17$9.90$9.90$0.1099.00$360.10
$360.00$350.00Jul 17$9.75$9.75$0.2539.00$350.25
$350.00$340.00Jul 17$9.40$9.40$0.6015.67$340.60
$340.00$330.00Jul 17$8.60$8.60$1.406.14$331.40
$370.00$360.00Aug 21$8.50$8.50$1.505.67$361.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $8.14, cheapest $2.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 17Aug 21$3.1583.5%49.2%
$360.00Jul 17Aug 21$5.3068.4%49.7%
$350.00Jul 17Aug 21$7.8354.6%50.2%
$280.00Jul 17Aug 21$8.4566.1%50.7%
$340.00Jul 17Aug 21$10.0048.9%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$2.4593.7%52.6%
$370.00Jul 17Aug 21$2.8583.5%49.2%
$360.00Jul 17Aug 21$4.2568.4%49.7%
$270.00Jul 17Aug 21$5.3266.1%52.7%
$280.00Jul 17Aug 21$6.3266.1%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 5.74% of stock, avg 13.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$10.75$7.20$17.95$292.05$327.955.74%
$320.00Jul 17$5.75$12.70$18.45$301.55$338.455.90%
$300.00Jul 17$17.10$3.85$20.95$279.05$320.956.70%
$330.00Jul 17$3.75$20.10$23.85$306.15$353.857.62%
$290.00Jul 17$25.00$2.65$27.65$262.35$317.658.84%
$340.00Jul 17$1.50$28.70$30.20$309.80$370.209.66%
$280.00Jul 17$34.00$1.78$35.78$244.22$315.7811.44%
$350.00Jul 17$1.02$38.10$39.12$310.88$389.1212.51%
$320.00Aug 21$18.75$23.75$42.50$277.50$362.5013.59%
$310.00Aug 21$23.55$19.20$42.75$267.25$352.7513.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.93% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$260.00Jul 17$1.30$1.60$2.90$257.10$362.90
$360.00$280.00Jul 17$1.30$1.78$3.08$276.92$363.08
$340.00$260.00Jul 17$1.50$1.60$3.10$256.90$343.10
$340.00$280.00Jul 17$1.50$1.78$3.28$276.72$343.28
$370.00$260.00Jul 17$1.70$1.60$3.30$256.70$373.30
$370.00$280.00Jul 17$1.70$1.78$3.48$276.52$373.48
$360.00$290.00Jul 17$1.30$2.65$3.95$286.05$363.95
$340.00$290.00Jul 17$1.50$2.65$4.15$285.85$344.15
$370.00$290.00Jul 17$1.70$2.65$4.35$285.65$374.35
$360.00$300.00Jul 17$1.30$3.85$5.15$294.85$365.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 49.00, avg credit $6.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Aug 21$9.80$0.2049.00$340.20$369.80
260/270280/290Aug 21$9.20$0.8011.50$260.80$289.20
270/280290/300Jul 17$8.90$1.108.09$271.10$298.90
300/310320/330Aug 21$8.70$1.306.69$301.30$328.70
290/300310/320Aug 21$8.50$1.505.67$291.50$318.50
260/270290/300Aug 21$8.30$1.704.88$261.70$298.30
270/280290/300Aug 21$8.25$1.754.71$271.75$298.25
280/290300/310Aug 21$8.20$1.804.56$281.80$308.20
300/310330/340Aug 21$7.95$2.053.88$302.05$337.95
320/330340/350Jul 17$7.88$2.123.72$322.12$347.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.12$9.8882.33
$260.00$270.00$280.00Jul 17$0.35$9.6527.57
$340.00$350.00$360.00Aug 21$0.40$9.6024.00
$270.00$280.00$290.00Jul 17$0.50$9.5019.00
$350.00$360.00$370.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.15$9.8565.67
$280.00$290.00$300.00Jul 17$0.33$9.6729.30
$340.00$350.00$360.00Jul 17$0.35$9.6527.57
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$330.00$340.00$350.00Jul 17$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.50, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Jul 17-$0.54$9.46
$310.00$320.001:2Jul 17-$0.75$9.25
$350.00$360.001:2Jul 17-$1.58$8.42
$320.00$330.001:2Jul 17-$1.75$8.25
$360.00$370.001:2Jul 17-$2.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Jul 17-$0.50$9.50
$290.00$280.001:2Jul 17-$0.91$9.09
$340.00$320.001:2Aug 21-$11.10$8.90
$300.00$290.001:2Jul 17-$1.45$8.55
$320.00$310.001:2Jul 17-$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.43%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$17.000.482.3%5.43%7.74%2053
$330.00Aug 21$13.000.415.5%4.16%9.66%892
$340.00Aug 21$10.000.358.7%3.20%11.90%13211
$350.00Aug 21$7.200.2911.9%2.30%14.20%12160
$320.00Jul 17$4.700.392.3%1.50%3.81%27278
$360.00Aug 21$4.700.2315.1%1.50%16.60%28
$370.00Aug 21$2.900.1818.3%0.93%19.22%222
$330.00Jul 17$2.500.275.5%0.80%6.30%317593
$340.00Jul 17$0.900.148.7%0.29%8.99%14235
$350.00Jul 17$0.250.0911.9%0.08%11.98%27140

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, 179 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 $82.00/$85.00) — try a limit near $82.00. Also watch the $250.00 08-21 call last traded $69.25 on 07/02 (now $65.60/$68.10) — try a limit near $66.85; the $270.00 03-19 call last traded $58.44 on 06/15 (now $75.50/$78.40) — try a limit near $75.50. Most tradeable put: the $400.00 09-18 put last traded $97.60 on 07/01 (now $87.80/$90.50) — try a limit near $89.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$9.50$12.00$10.75$14.50 07/02$3.95–$18.30$10.75281
$310.00Aug 21$22.10$25.00$23.55$24.50 07/02$11.65–$30.45$23.5539
$310.00Sep 18$27.60$30.50$29.05$29.50 07/02$15.70–$36.30$29.0524
$310.00Dec 18$41.50$44.90$43.20$37.10 06/30$27.60–$51.20$41.507
$310.00Jan 15$45.20$48.20$46.70$45.42 07/01$31.30–$55.35$45.4227
$310.00Mar 19$52.70$56.50$54.60$47.28 05/22$37.60–$63.05$52.701
$310.00Dec 17$79.40$83.00$81.20$83.60 07/02$60.50–$90.50$81.202
$320.00Jul 17$4.70$6.80$5.75$8.42 07/02$2.85–$12.35$5.75278
$320.00Aug 21$17.00$20.50$18.75$19.75 07/02$8.90–$24.65$18.7553
$320.00Sep 18$22.20$25.50$23.85$23.14 07/01$12.40–$30.70$23.14267
$320.00Dec 18$37.50$39.40$38.45$36.53 06/24$24.35–$45.95$37.5028
$320.00Jan 15$40.40$43.40$41.90$45.10 07/02$27.30–$50.05$41.9047
$320.00Mar 19$48.40$51.10$49.75$43.45 06/30$33.85–$57.95$48.4019
$300.00Jul 17$15.70$18.50$17.10$15.00 07/01$6.00–$26.25$15.70239
$300.00Aug 21$27.60$30.50$29.05$25.10 07/01$15.05–$37.00$27.6043
$300.00Sep 18$33.00$36.00$34.50$30.00 07/02$19.20–$42.50$33.0031
$300.00Dec 18$47.20$49.40$48.30$45.50 07/01$31.85–$57.00$47.20179
$300.00Jan 15$50.20$53.20$51.70$55.00 07/02$34.75–$60.85$51.7021
$300.00Mar 19$58.10$61.40$59.75$53.62 05/22$41.30–$68.50$58.104
$300.00Dec 17$83.50$87.00$85.25$82.00 07/01$64.50–$95.50$83.5012
$330.00Jul 17$2.50$5.00$3.75$4.50 07/02$1.60–$7.15$3.75593
$330.00Aug 21$13.00$16.50$14.75$12.00 06/26$6.75–$19.50$13.0092
$330.00Sep 18$17.90$21.50$19.70$10.85 06/22$9.90–$25.65$17.90262
$330.00Dec 18$32.50$35.50$34.00$28.34 06/08$21.20–$41.10$32.50--
$330.00Jan 15$36.20$39.10$37.65$35.05 07/01$24.25–$45.20$36.2091
$330.00Mar 19$44.10$47.10$45.60$41.00 06/24$30.55–$53.15$44.1012
$330.00Dec 17$69.50$73.50$71.50$66.50 06/24$53.50–$81.50$69.502
$290.00Jul 17$23.50$26.50$25.00$25.80 07/02$9.25–$35.20$25.00201
$290.00Aug 21$33.80$36.80$35.30$32.43 06/24$19.20–$43.70$33.801
$290.00Sep 18$39.10$42.00$40.55$29.70 06/25$23.55–$49.35$39.10217
$290.00Dec 18$52.60$55.90$54.25$49.79 07/01$35.80–$63.05$52.6026
$290.00Jan 15$56.00$58.70$57.35$48.00 06/25$39.05–$66.80$56.0079
$290.00Mar 19$63.50$67.20$65.35$55.25 06/08$45.50–$74.10$63.501
$290.00Dec 17$88.00$92.50$90.25$84.00 06/24$68.50–$100.50$88.005
$340.00Jul 17$0.90$2.10$1.50$2.50 07/02$0.78–$3.80$1.50235
$340.00Aug 21$10.00$13.00$11.50$12.21 07/02$5.15–$15.40$11.50211
$340.00Sep 18$14.60$17.50$16.05$18.59 07/02$7.75–$21.30$16.05337
$340.00Dec 18$29.00$31.20$30.10$25.80 06/10$18.10–$36.70$29.009
$340.00Jan 15$32.10$35.20$33.65$36.30 07/02$21.55–$41.00$33.6581
$340.00Mar 19$40.00$42.80$41.40$38.00 06/24$27.30–$48.70$40.003
$280.00Jul 17$32.50$35.50$34.00$33.50 07/02$13.95–$44.50$33.5072
$280.00Aug 21$41.00$43.90$42.45$31.64 06/25$24.05–$51.35$41.001
$280.00Sep 18$45.50$49.00$47.25$44.78 07/02$28.35–$56.25$45.5018
$280.00Dec 18$58.00$61.40$59.70$40.40 06/16$40.45–$69.55$58.003
$280.00Jan 15$62.00$64.80$63.40$65.30 07/02$43.60–$72.90$63.403.6K
$280.00Mar 19$69.00$72.40$70.70$66.00 06/04$50.10–$80.15$69.001
$280.00Dec 17$93.50$97.50$95.50$73.90 06/22$73.00–$106.00$93.506
$350.00Jul 17$0.25$1.80$1.02$1.38 07/02$0.68–$2.50$1.02140
$350.00Aug 21$7.20$10.50$8.85$9.70 07/02$3.85–$12.00$8.85160
$350.00Sep 18$11.30$14.50$12.90$12.00 06/24$6.65–$17.55$12.0072
$350.00Dec 18$24.50$27.80$26.15$21.60 06/25$15.30–$32.75$24.509
$350.00Jan 15$28.50$31.80$30.15$33.10 07/02$18.70–$36.75$30.15135
$350.00Mar 19$36.50$38.80$37.65$35.70 07/01$24.75–$44.65$36.5013
$350.00Dec 17$62.50$66.00$64.25$61.10 06/24$47.25–$73.00$62.501
$270.00Jul 17$42.00$45.00$43.50$38.80 07/01$19.40–$54.45$42.00120
$270.00Sep 18$53.00$56.00$54.50$46.20 06/09$33.75–$64.05$53.004
$270.00Dec 18$64.50$67.80$66.15$57.00 05/20$45.60–$76.35$64.505
$270.00Jan 15$68.00$71.50$69.75--$48.50–$79.45$68.001
$270.00Mar 19$75.50$78.40$76.95$58.44 06/15$55.05–$86.55$75.504
$270.00Dec 17$98.50$103.00$100.75--$100.75–$111.50$98.502
$360.00Jul 17$0.20$2.40$1.30$1.00 06/24$0.55–$1.30$1.00352
$360.00Aug 21$4.70$8.50$6.60$4.30 06/29$2.90–$9.45$4.708
$360.00Sep 18$8.60$12.00$10.30$12.30 07/02$4.75–$14.50$10.3036
$360.00Dec 18$21.70$24.90$23.30$27.00 07/02$13.25–$29.20$23.3054
$360.00Jan 15$25.70$28.70$27.20$29.80 07/02$16.40–$33.20$27.2094
$360.00Mar 19$32.60$35.30$33.95$29.00 06/25$22.10–$40.80$32.601
$360.00Dec 17$58.90$62.50$60.70$59.50 07/01$44.25–$69.00$59.50301
$260.00Jul 17$51.80$54.90$53.35$44.50 06/24$26.15–$64.05$51.80505
$260.00Aug 21$56.70$59.60$58.15$35.40 06/22$35.20–$68.45$56.704
$260.00Sep 18$60.50$63.70$62.10$52.10 05/19$39.40–$72.10$60.508
$260.00Dec 18$72.00$74.80$73.40$66.71 05/21$51.25–$83.50$72.001
$260.00Jan 15$75.00$78.10$76.55$78.80 07/02$54.15–$86.40$76.555
$370.00Jul 17$0.10$3.30$1.70$2.95 05/06$0.35–$1.88$1.70116
$370.00Aug 21$2.90$6.80$4.85$5.00 07/01$2.30–$7.50$4.852
$370.00Sep 18$6.40$10.00$8.20$9.90 07/02$3.88–$11.55$8.2010
$370.00Dec 18$18.60$21.90$20.25$21.10 05/22$11.60–$25.75$20.252
$370.00Jan 15$23.00$26.00$24.50$28.30 07/02$14.10–$29.80$24.501.7K
$370.00Mar 19$29.00$32.50$30.75$27.00 06/24$19.25–$37.35$29.00106
$370.00Dec 17$54.50$59.00$56.75$62.29 07/02$41.50–$65.75$56.751
$250.00Jul 17$61.50$64.60$63.05$64.75 07/02$34.05–$73.95$63.0514
$250.00Aug 21$65.60$68.10$66.85$69.25 07/02$41.90–$77.40$66.8514
$250.00Sep 18$68.80$71.80$70.30$42.64 06/18$45.75–$80.55$68.805
$250.00Dec 18$78.50$81.80$80.15$71.00 06/30$57.20–$90.70$78.5011
$250.00Jan 15$82.00$85.00$83.50$74.00 06/24$59.90–$93.70$82.00244
$250.00Mar 19$88.00$92.20$90.10$76.00 05/13$65.95–$100.00$88.002
$250.00Dec 17$109.50$114.50$112.00$111.50 07/01$87.00–$123.00$111.503
$380.00Jul 17$0.00$0.60$0.30--$0.30–$1.88--8
$380.00Sep 18$4.50$8.40$6.45$7.00 06/09$2.93–$9.40$6.4540
$380.00Dec 18$15.90$19.50$17.70$15.00 06/25$10.00–$22.75$15.905
$380.00Jan 15$20.00$23.60$21.80$20.90 06/24$12.30–$26.50$20.9053
$380.00Aug 21$2.15$5.50$3.83--$3.83–$3.83—$2.151
$240.00Jul 17$71.30$75.40$73.35--$73.35–$73.35—$71.301
$240.00Sep 18$77.50$80.30$78.90--$78.90–$78.90—$77.503
$240.00Dec 18$86.70$89.30$88.00--$88.00–$88.00—$86.706
$240.00Jan 15$89.00$92.50$90.75--$90.75–$90.75—$89.0077
$240.00Mar 19$95.00$98.80$96.90--$96.90–$96.90—$95.007
$390.00Jul 17$0.10$0.40$0.25$0.20 07/02$0.13–$1.75$0.2049
$390.00Sep 18$3.10$7.00$5.05$4.50 07/01$2.08–$7.40$4.50155
$390.00Dec 18$13.70$17.30$15.50$12.90 06/25$8.55–$19.95$13.7059
$390.00Jan 15$17.20$21.10$19.15$18.40 06/24$11.25–$23.80$18.4068
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Jul 17$5.90$8.50$7.20$9.27 07/02$4.60–$34.70$7.2054
$310.00Sep 18$21.80$24.80$23.30$24.45 07/02$19.45–$44.65$23.3025
$310.00Dec 18$32.50$35.90$34.20$37.30 07/02$31.50–$53.50$34.203
$310.00Jan 15$36.20$39.10$37.65$41.10 07/02$34.55–$56.00$37.6517
$310.00Mar 19$41.00$44.20$42.60$47.90 07/01$40.05–$59.90$42.604
$310.00Dec 17$57.50$62.00$59.75$64.50 07/01$58.50–$74.75$59.754
$320.00Jul 17$11.50$13.90$12.70$20.00 07/01$7.80–$42.90$12.7075
$320.00Aug 21$22.50$25.00$23.75$27.92 07/01$19.15–$48.85$23.7524
$320.00Sep 18$26.80$30.00$28.40$34.10 07/02$23.75–$51.15$28.4050
$320.00Dec 18$37.50$40.80$39.15$42.25 07/02$35.90–$59.85$39.153
$320.00Jan 15$40.50$44.00$42.25$45.60 07/02$39.25–$62.55$42.25145
$320.00Mar 19$46.00$49.30$47.65$53.50 07/01$44.90–$66.30$47.652
$300.00Jul 17$2.20$5.50$3.85$6.00 07/02$2.75–$27.05$3.85313
$300.00Aug 21$13.00$16.00$14.50$18.85 07/01$11.60–$35.10$14.503
$300.00Sep 18$17.50$20.50$19.00$23.21 07/01$15.50–$38.10$19.00410
$300.00Dec 18$28.00$31.30$29.65$38.00 06/24$27.30–$47.25$29.656
$300.00Jan 15$30.50$33.80$32.15$35.70 07/02$30.40–$49.90$32.15139
$300.00Mar 19$36.50$39.80$38.15$54.70 06/18$35.60–$53.80$38.158
$300.00Dec 17$52.50$57.00$54.75$61.09 07/01$54.00–$68.75$54.7516
$330.00Jul 17$18.70$21.50$20.10$25.32 07/01$12.90–$52.30$20.1015
$330.00Sep 18$32.80$35.80$34.30$39.70 07/02$29.00–$59.05$34.3025
$330.00Jan 15$46.00$49.70$47.85$59.52 06/09$44.20–$69.60$47.8510
$330.00Mar 19$51.30$54.80$53.05$70.37 06/17$49.95–$73.05$53.05--
$330.00Aug 21$28.30$31.60$29.95--$24.30–$29.95$28.302
$330.00Dec 18$43.00$46.50$44.75--$44.75–$44.75—$43.001
$290.00Jul 17$0.70$4.60$2.65$3.32 07/02$1.90–$20.60$2.6564
$290.00Aug 21$9.10$12.50$10.80$13.35 07/02$8.35–$29.05$10.80603
$290.00Sep 18$13.70$16.50$15.10$17.85 07/02$12.45–$32.60$15.10734
$290.00Dec 18$24.00$26.90$25.45$32.60 05/21$23.45–$41.90$25.451
$290.00Jan 15$26.50$29.60$28.05$35.30 06/26$26.10–$43.85$28.0549
$290.00Mar 19$32.00$35.50$33.75$43.60 06/10$31.45–$48.60$33.751
$290.00Dec 17$48.00$52.50$50.25$63.65 06/18$49.50–$63.25$50.251
$340.00Jul 17$27.40$30.00$28.70$30.40 07/02$19.85–$62.15$28.708
$340.00Sep 18$39.30$42.00$40.65$51.69 06/30$34.65–$67.00$40.65217
$340.00Dec 18$49.00$52.70$50.85$67.20 05/12$46.45–$74.05$50.8510
$340.00Jan 15$52.00$55.70$53.85--$49.70–$76.40$52.004
$340.00Mar 19$57.50$60.50$59.00$72.80 05/12$55.20–$80.00$59.005
$280.00Jul 17$0.35$3.20$1.78$1.81 07/02$0.85–$15.05$1.78254
$280.00Aug 21$6.20$10.00$8.10$10.45 07/02$6.25–$23.85$8.103
$280.00Sep 18$10.20$13.50$11.85$12.30 07/02$9.70–$27.30$11.8549
$280.00Dec 18$20.00$23.30$21.65$30.86 06/23$19.65–$36.45$21.655
$280.00Jan 15$22.50$25.70$24.10$32.00 06/26$22.60–$39.00$24.10245
$280.00Mar 19$28.00$31.10$29.55$36.50 06/24$27.80–$43.25$29.553
$280.00Dec 17$43.50$48.00$45.75$52.16 06/26$45.00–$57.75$45.7541
$350.00Jul 17$36.50$39.70$38.10--$27.95–$71.90$36.5011
$350.00Sep 18$46.30$49.40$47.85$68.30 05/12$41.05–$75.40$47.859
$350.00Jan 15$58.50$61.70$60.10$74.40 06/08$55.65–$83.75$60.1029
$350.00Dec 17$79.50$84.00$81.75$91.25 05/12$79.50–$100.50$81.755
$270.00Jul 17$0.00$1.55$0.78$1.99 07/01$0.78–$10.75$0.78374
$270.00Aug 21$4.30$7.90$6.10$13.68 06/24$5.10–$19.25$6.1013
$270.00Sep 18$7.40$11.00$9.20$9.40 07/02$7.10–$22.45$9.2029
$270.00Dec 18$16.50$20.00$18.25$20.80 07/02$17.05–$31.55$18.25240
$270.00Jan 15$20.00$21.00$20.50$27.50 06/26$19.55–$34.15$20.5048
$270.00Dec 17$39.50$43.50$41.50$48.60 06/10$41.00–$52.80$41.505
$360.00Jul 17$46.20$49.50$47.85$65.50 06/24$37.20–$81.85$47.8521
$360.00Aug 21$50.80$53.40$52.10$68.20 06/24$43.85–$82.60$52.101
$360.00Sep 18$53.70$57.00$55.35$68.99 05/21$47.85–$83.95$55.354
$360.00Jan 15$65.30$68.70$67.00$81.60 06/08$61.85–$91.30$67.0046
$360.00Dec 17$85.50$90.50$88.00$98.00 06/25$85.50–$107.75$88.00306
$260.00Jul 17$0.00$3.20$1.60$0.90 07/02$0.75–$7.05$0.90267
$260.00Aug 21$2.00$6.10$4.05$8.00 06/26$3.10–$15.30$4.0510
$260.00Sep 18$5.10$9.00$7.05$8.03 07/02$6.15–$18.40$7.05139
$260.00Dec 18$13.50$17.00$15.25$20.00 06/30$14.30–$27.15$15.2513
$260.00Jan 15$16.00$19.10$17.55$20.14 07/02$16.60–$29.85$17.55253
$260.00Dec 17$35.00$40.00$37.50$44.15 06/08$37.00–$48.25$37.503
$370.00Jul 17$56.10$59.40$57.75$66.60 07/01$46.70–$91.85$57.752
$370.00Sep 18$61.60$64.50$63.05--$55.20–$93.25$61.601
$370.00Jan 15$72.60$75.80$74.20--$68.60–$99.40$72.6010
$250.00Jul 17$0.00$3.50$1.75$0.40 07/02$0.75–$4.70$0.40338
$250.00Aug 21$0.60$4.80$2.70$4.50 07/01$2.13–$11.90$2.7014
$250.00Sep 18$3.30$7.10$5.20$6.03 07/02$4.38–$14.90$5.20312
$250.00Dec 18$11.00$14.40$12.70$19.50 06/25$11.60–$23.45$12.7033
$250.00Jan 15$13.50$16.50$15.00$24.60 06/16$13.55–$25.30$15.00751
$250.00Mar 19$17.50$21.40$19.45$28.40 06/15$18.25–$29.55$19.451
$380.00Jul 17$66.10$69.20$67.65$76.70 07/01$56.50–$101.85$67.65--
$380.00Jan 15$79.90$83.10$81.50$96.75 05/12$75.10–$107.60$81.50102
$240.00Jul 17$0.00$1.70$0.85$3.55 06/16$0.85–$3.23$0.856
$240.00Aug 21$0.00$4.30$2.15$2.55 07/02$1.90–$9.05$2.154
$240.00Sep 18$1.90$5.80$3.85$10.60 06/16$3.30–$11.75$3.854
$240.00Dec 18$8.50$12.00$10.25$15.00 06/29$9.65–$20.15$10.25185
$240.00Jan 15$11.00$13.90$12.45$14.00 07/02$11.65–$22.05$12.4517
$390.00Jul 17$76.10$79.40$77.75$91.77 06/26$66.45–$111.85$77.75--
$390.00Sep 18$78.80$81.40$80.10--$71.30–$112.15$78.801
$390.00Jan 15$87.60$91.10$89.35--$82.45–$116.35$87.604
$390.00Dec 17$105.50$110.00$107.75--$104.00–$130.00$105.501
$230.00Jul 17$0.00$3.50$1.75$1.84 06/18$0.85–$2.10$1.7511
$230.00Aug 21$0.00$3.90$1.95$2.85 06/30$1.95–$6.75$1.953
$230.00Sep 18$0.80$5.00$2.90$7.90 06/16$2.35–$9.10$2.90246
$230.00Dec 18$7.50$9.70$8.60$17.41 06/18$7.90–$17.05$8.6017
$230.00Jan 15$8.50$12.10$10.30$18.00 06/16$9.75–$18.75$10.3013
$400.00Sep 18$87.80$90.50$89.15$97.60 07/01$79.90–$121.95$89.152
$400.00Jan 15$95.40$98.80$97.10--$89.90–$125.00$95.40112
$220.00Jul 17$0.00$3.50$1.75$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$5.00$8.30$6.65$13.84 06/18$6.40–$14.10$6.652
$220.00Jan 15$6.50$10.50$8.50$10.09 07/02$8.15–$15.45$8.5023
$220.00Mar 19$10.00$13.50$11.75$16.80 06/10$11.20–$18.80$11.753
$220.00Sep 18$0.00$4.40$2.20--$2.20–$2.20—--2
$220.00Dec 17$21.50$26.50$24.00--$24.00–$24.00—$21.504
$410.00Jan 15$103.60$106.80$105.20$124.27 06/08$97.70–$133.75$105.206

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 3,645
Total Puts 3,224
Put/Call Ratio 0.88
Net Difference 421

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,057
Total Puts 3,423
Average Put/Call Ratio 1.55
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