Tour v309
ALNY
ALNYLAM PHARMACEUTIC
$298.76 -4.49%
$300.10 (+0.45%)🌙
as of 07/10 06:07 PM
(7/9 18:07) ◀
|
Friday, July 10, 2026 (6:07pm)
January 2026
|
▶ (7/13 18:07)
◀ 7/10 18:07 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,515
Calls: 1,689 (67%)
Puts: 826 (33%)
Prior (07/09) 6,869
Calls: 3,645 (53%)
Puts: 3,224 (47%)
Current vs Prior -63.39%
Calls: -53.66% (Calls)
Puts: -74.38% (Puts)
Prior 7-Day Total 13,263
Calls: 6,683 (50%)
Puts: 6,580 (50%)
Prior 7-Day Average 1,894
Calls: 954 (50%)
Puts: 940 (50%)
Current vs Prior 7-Day Avg +32.74%
Calls: +76.91%
Puts: -12.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $5.60M
Calls: $3.69M (66%)
Puts: $1.91M (34%)
Prior (07/09) $16.62M
Calls: $9.19M (55%)
Puts: $7.43M (45%)
Current vs Prior -66.32%
Calls: -59.83%
Puts: -74.35%
Prior 7-Day Total $28.27M
Calls: $14.75M (52%)
Puts: $13.52M (48%)
Prior 7-Day Average $4.04M
Calls: $2.11M (52%)
Puts: $1.93M (48%)
Current vs Prior 7-Day Avg +38.62%
Calls: +75.22%
Puts: -1.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.49
Prior (07/09) 0.88
Current vs Prior -44.71%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -58.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 31,025
Calls: 20,194 (65%)
Puts: 10,831 (35%)
Prior (07/09) 28,914
Calls: 19,570 (68%)
Puts: 9,344 (32%)
Current vs Prior +7.30%
Prior 7-Day Total 188,535
Calls: 133,328 (71%)
Puts: 55,207 (29%)
Prior 7-Day Average 26,933
Calls: 19,046 (71%)
Puts: 7,886 (29%)
Current vs Prior 7-Day Avg +15.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.66% | 15.03%6.66% | 15.03%
Prior 7.50% | 15.12%7.50% | 15.12%
Current vs Prior -11.15% | -0.62%-11.15% | -0.62%
Prior 7-Day Avg 8.54% | 15.80%8.54% | 15.80%
Current vs 7-Day Avg -22.01% | -4.90%-22.00% | -4.90%
Prior 7-Day Eod 7.50% | 15.12%-- | --
Current vs 7-Day Eod -11.15% | -0.62%-- | --
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

Moderately bullish flow with 66% call dollar volume ($3.69M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (1,689 calls vs 826 puts).

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.4%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2152.4055.80$54.106.3%180.8614
$260.00Jul 1737.8041.00$39.408.1%--0.90400
$250.00Jul 1747.1051.10$49.108.1%--0.9114
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2153.2056.20$54.705.5%--0.8121
$350.00Jul 1749.5053.20$51.357.2%--0.92134
$340.00Jul 1739.6043.00$41.308.2%--0.94109
$320.00Aug 2129.9032.50$31.208.3%--0.6335

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. 18 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1747.1051.10$49.108.1%--0.9114
$260.00Jul 1737.8041.00$39.408.1%--0.90400
$280.00Jul 1719.0022.40$20.7016.4%20.8872
$270.00Jul 1728.2031.50$29.8511.1%--0.8710
$250.00Aug 2152.4055.80$54.106.3%180.8614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1739.6043.00$41.308.2%--0.94109
$350.00Jul 1749.5053.20$51.357.2%--0.92134
$330.00Jul 1730.1033.50$31.8010.7%--0.90251
$320.00Jul 1720.9023.80$22.3513.0%90.8281
$350.00Aug 2153.2056.20$54.705.5%--0.8121

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.2K, top 274)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2129.8033.00$31.4010.2%2740.68374
$300.00Aug 2118.3021.50$19.9016.1%2710.53261
$320.00Jul 170.254.10$2.17177.4%1280.19280
$310.00Jul 171.755.10$3.4397.7%550.30279
$290.00Jul 1710.8014.40$12.6028.6%310.71199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 212.255.90$4.0889.5%1010.1414
$280.00Aug 219.6013.00$11.3030.1%730.3213
$270.00Aug 216.6010.00$8.3041.0%270.2514
$300.00Jul 176.108.50$7.3032.9%230.51442
$290.00Jul 172.204.60$3.4070.6%150.2963

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 45.9%, max 92.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21101.8%53.0%92.3%1828
$350.00Jul 17Aug 2177.2%47.9%61.1%5304
$340.00Jul 17Aug 2159.5%48.4%22.9%7446
$330.00Jul 17Aug 2155.2%48.4%14.0%24552
$320.00Jul 17Aug 2152.7%49.0%7.6%137324
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 21101.8%53.0%92.3%101352
$260.00Jul 17Aug 2185.5%52.4%63.1%1277
$350.00Jul 17Aug 2177.2%47.9%61.1%--155
$270.00Jul 17Aug 2169.5%50.8%36.8%27253
$320.00Jul 17Aug 2152.7%49.0%7.6%9116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 21.22, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.45$9.55$0.4521.22$330.45
$320.00$330.00Jul 17$1.04$8.96$1.048.62$321.04
$310.00$320.00Jul 17$1.26$8.74$1.266.94$311.26
$340.00$350.00Aug 21$1.85$8.15$1.854.41$341.85
$330.00$340.00Aug 21$2.20$7.80$2.203.55$332.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.18$8.82$1.187.47$248.82
$260.00$250.00Aug 21$1.97$8.03$1.974.08$258.03
$270.00$260.00Aug 21$2.25$7.75$2.253.44$267.75
$290.00$280.00Jul 17$2.32$7.68$2.323.31$287.68
$280.00$270.00Aug 21$3.00$7.00$3.002.33$277.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 32.33, avg 4.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$9.70$9.70$0.3032.33$259.70
$260.00$270.00Jul 17$9.55$9.55$0.4521.22$269.55
$270.00$280.00Jul 17$9.15$9.15$0.8510.76$279.15
$280.00$290.00Jul 17$8.10$8.10$1.904.26$288.10
$250.00$280.00Aug 21$22.70$22.70$7.303.11$272.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Jul 17$9.50$9.50$0.5019.00$330.50
$330.00$320.00Jul 17$9.45$9.45$0.5517.18$320.55
$320.00$310.00Jul 17$8.75$8.75$1.257.00$311.25
$350.00$320.00Aug 21$23.50$23.50$6.503.62$326.50
$310.00$300.00Jul 17$6.30$6.30$3.701.70$303.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $8.38, cheapest $2.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$3.5777.2%47.9%
$250.00Jul 17Aug 21$5.00101.8%53.0%
$340.00Jul 17Aug 21$5.8259.5%48.4%
$330.00Jul 17Aug 21$7.5755.2%48.4%
$320.00Jul 17Aug 21$9.5352.7%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$2.28101.8%53.0%
$350.00Jul 17Aug 21$3.3577.2%47.9%
$260.00Jul 17Aug 21$4.2085.5%52.4%
$270.00Jul 17Aug 21$6.3569.5%50.8%
$320.00Jul 17Aug 21$8.8552.7%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 4.74% of stock, avg 12.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$6.85$7.30$14.15$285.85$314.154.74%
$290.00Jul 17$12.60$3.40$16.00$274.00$306.005.36%
$310.00Jul 17$3.43$13.60$17.03$292.97$327.035.70%
$280.00Jul 17$20.70$1.08$21.78$258.22$301.787.29%
$320.00Jul 17$2.17$22.35$24.52$295.48$344.528.21%
$270.00Jul 17$29.85$1.95$31.80$238.20$301.8010.64%
$330.00Jul 17$1.13$31.80$32.93$297.07$362.9311.02%
$300.00Aug 21$19.90$19.50$39.40$260.60$339.4013.19%
$290.00Aug 21$25.40$14.85$40.25$249.75$330.2513.47%
$310.00Aug 21$16.00$25.00$41.00$269.00$351.0013.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.72% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$280.00Jul 17$1.08$1.08$2.16$277.84$352.16
$330.00$280.00Jul 17$1.13$1.08$2.21$277.79$332.21
$350.00$250.00Jul 17$1.08$1.80$2.88$247.12$352.88
$330.00$250.00Jul 17$1.13$1.80$2.93$247.07$332.93
$350.00$260.00Jul 17$1.08$1.85$2.93$257.07$352.93
$330.00$260.00Jul 17$1.13$1.85$2.98$257.02$332.98
$350.00$270.00Jul 17$1.08$1.95$3.03$266.97$353.03
$330.00$270.00Jul 17$1.13$1.95$3.08$266.92$333.08
$320.00$280.00Jul 17$2.17$1.08$3.25$276.75$323.25
$320.00$250.00Jul 17$2.17$1.80$3.97$246.03$323.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 11.50, avg credit $6.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.20$0.8011.50$310.80$339.20
290/300310/320Aug 21$8.95$1.058.52$291.05$318.95
270/280290/300Aug 21$8.50$1.505.67$271.50$298.50
300/310320/330Aug 21$8.50$1.505.67$301.50$328.50
310/320330/340Aug 21$8.40$1.605.25$311.60$338.40
260/270280/290Aug 21$8.25$1.754.71$261.75$288.25
310/320340/350Aug 21$8.05$1.954.13$311.95$348.05
250/260280/290Aug 21$7.97$2.033.93$252.03$287.97
280/290310/320Aug 21$7.85$2.153.65$282.15$317.85
260/270290/300Aug 21$7.75$2.253.44$262.25$297.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.15$9.8565.67
$310.00$320.00$330.00Jul 17$0.22$9.7844.45
$330.00$340.00$350.00Aug 21$0.35$9.6527.57
$260.00$270.00$280.00Jul 17$0.40$9.6024.00
$280.00$290.00$300.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.28$9.7234.71
$330.00$340.00$350.00Jul 17$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.55$9.4517.18
$310.00$320.00$330.00Jul 17$0.70$9.3013.29
$300.00$310.00$320.00Aug 21$0.70$9.3013.29

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 $-7.70, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Aug 21-$8.70$21.30
$300.00$310.001:2Jul 17-$0.01$9.99
$320.00$330.001:2Jul 17-$0.09$9.91
$330.00$340.001:2Jul 17-$0.23$9.77
$310.00$320.001:2Jul 17-$0.91$9.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$320.001:2Aug 21-$7.70$22.30
$310.00$300.001:2Jul 17-$1.00$9.00
$250.00$240.001:2Aug 21-$1.72$8.28
$260.00$250.001:2Jul 17-$1.75$8.25
$270.00$260.001:2Jul 17-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.13%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$18.300.530.4%6.13%6.54%271261
$310.00Aug 21$15.000.453.8%5.02%8.78%139
$320.00Aug 21$9.900.377.1%3.31%10.42%944
$330.00Aug 21$6.900.3010.5%2.31%12.77%--94
$300.00Jul 17$4.900.500.4%1.64%2.06%31104
$340.00Aug 21$4.500.2413.8%1.51%15.31%4212
$350.00Aug 21$2.800.1917.1%0.94%18.09%1162
$310.00Jul 17$1.750.303.8%0.59%4.35%55279
$320.00Jul 17$0.250.197.1%0.08%7.19%128280

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, 169 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 12-17 call last traded $111.50 on 07/01 (now $98.50/$102.50) — try a limit near $100.50. Also watch the $260.00 01-15 call last traded $78.80 on 07/02 (now $63.50/$66.50) — try a limit near $65.00; the $250.00 01-15 call last traded $74.00 on 06/24 (now $70.00/$73.40) — try a limit near $71.70. Most tradeable put: the $350.00 12-17 put last traded $91.25 on 05/12 (now $85.50/$89.00) — try a limit near $87.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$4.90$8.80$6.85$15.00 07/01$6.00–$26.25$6.85104
$300.00Aug 21$18.30$21.50$19.90$25.10 07/01$15.05–$37.00$19.90261
$300.00Sep 18$23.70$26.50$25.10$30.00 07/02$19.20–$42.50$25.1031
$300.00Dec 18$37.00$40.30$38.65$45.50 07/01$31.85–$57.00$38.65349
$300.00Jan 15$40.40$43.90$42.15$55.00 07/02$34.75–$60.85$42.1521
$300.00Mar 19$48.00$51.30$49.65$53.62 05/22$41.30–$68.50$49.654
$300.00Dec 17$72.50$77.00$74.75$82.00 07/01$64.50–$95.50$74.7510
$290.00Jul 17$10.80$14.40$12.60$25.80 07/02$9.25–$35.20$12.60199
$290.00Aug 21$23.80$27.00$25.40$32.43 06/24$19.20–$43.70$25.403
$290.00Sep 18$29.10$32.00$30.55$29.70 06/25$23.55–$49.35$29.70217
$290.00Dec 18$42.20$45.50$43.85$49.79 07/01$35.80–$63.05$43.8526
$290.00Jan 15$46.00$48.90$47.45$48.00 06/25$39.05–$66.80$47.4579
$290.00Mar 19$53.00$56.20$54.60$55.25 06/08$45.50–$74.10$54.601
$290.00Dec 17$77.50$81.50$79.50$84.00 06/24$68.50–$100.50$79.505
$310.00Jul 17$1.75$5.10$3.43$14.50 07/02$3.43–$18.30$3.43279
$310.00Aug 21$15.00$17.00$16.00$24.50 07/02$11.65–$30.45$16.0039
$310.00Sep 18$19.00$22.00$20.50$29.50 07/02$15.70–$36.30$20.5025
$310.00Dec 18$32.50$35.70$34.10$37.10 06/30$27.60–$51.20$34.107
$310.00Jan 15$36.00$39.30$37.65$45.42 07/01$31.30–$55.35$37.6526
$310.00Mar 19$43.50$46.70$45.10$47.28 05/22$37.60–$63.05$45.101
$310.00Dec 17$68.00$72.50$70.25$83.60 07/02$60.50–$90.50$70.252
$280.00Jul 17$19.00$22.40$20.70$33.50 07/02$13.95–$44.50$20.7072
$280.00Aug 21$29.80$33.00$31.40$31.64 06/25$24.05–$51.35$31.40374
$280.00Sep 18$35.00$38.00$36.50$44.78 07/02$28.35–$56.25$36.5017
$280.00Dec 18$48.00$51.30$49.65$40.40 06/16$40.45–$69.55$48.003
$280.00Jan 15$51.50$54.40$52.95$65.30 07/02$43.60–$72.90$52.953.6K
$280.00Mar 19$58.50$61.70$60.10$66.00 06/04$50.10–$80.15$60.101
$280.00Dec 17$82.00$86.50$84.25$73.90 06/22$73.00–$106.00$82.004
$320.00Jul 17$0.25$4.10$2.17$8.42 07/02$2.17–$12.35$2.17280
$320.00Aug 21$9.90$13.50$11.70$19.75 07/02$8.90–$24.65$11.7044
$320.00Sep 18$14.80$18.00$16.40$23.14 07/01$12.40–$30.70$16.40192
$320.00Dec 18$28.00$31.60$29.80$36.53 06/24$24.35–$45.95$29.8028
$320.00Jan 15$32.00$35.10$33.55$45.10 07/02$27.30–$50.05$33.5554
$320.00Mar 19$39.50$42.30$40.90$43.45 06/30$33.85–$57.95$40.9018
$270.00Jul 17$28.20$31.50$29.85$38.80 07/01$19.40–$54.45$29.8510
$270.00Sep 18$41.60$44.50$43.05$46.20 06/09$33.75–$64.05$43.054
$270.00Dec 18$54.00$57.40$55.70$57.00 05/20$45.60–$76.35$55.705
$270.00Jan 15$57.00$60.20$58.60--$48.50–$79.45$57.001
$270.00Mar 19$64.00$67.60$65.80$58.44 06/15$55.05–$86.55$64.003
$270.00Dec 17$87.50$91.50$89.50--$89.50–$111.50$87.502
$330.00Jul 17$0.00$2.25$1.13$4.50 07/02$1.13–$7.15$1.13458
$330.00Aug 21$6.90$10.50$8.70$12.00 06/26$6.75–$19.50$8.7094
$330.00Sep 18$11.20$15.00$13.10$10.85 06/22$9.90–$25.65$11.2068
$330.00Dec 18$24.00$27.80$25.90$28.34 06/08$21.20–$41.10$25.90--
$330.00Jan 15$28.00$31.30$29.65$35.05 07/01$24.25–$45.20$29.6591
$330.00Mar 19$35.50$38.40$36.95$41.00 06/24$30.55–$53.15$36.9512
$330.00Dec 17$60.00$64.50$62.25$66.50 06/24$53.50–$81.50$62.254
$260.00Jul 17$37.80$41.00$39.40$44.50 06/24$26.15–$64.05$39.40400
$260.00Aug 21$44.30$47.50$45.90$35.40 06/22$35.20–$68.45$44.304
$260.00Sep 18$48.70$51.50$50.10$52.10 05/19$39.40–$72.10$50.108
$260.00Dec 18$60.00$63.80$61.90$66.71 05/21$51.25–$83.50$61.901
$260.00Jan 15$63.50$66.50$65.00$78.80 07/02$54.15–$86.40$65.005
$340.00Jul 17$0.00$1.35$0.68$2.50 07/02$0.68–$3.80$0.68234
$340.00Aug 21$4.50$8.50$6.50$12.21 07/02$5.15–$15.40$6.50212
$340.00Sep 18$8.40$12.00$10.20$18.59 07/02$7.75–$21.30$10.20337
$340.00Dec 18$20.50$24.50$22.50$25.80 06/10$18.10–$36.70$22.509
$340.00Jan 15$24.50$27.90$26.20$36.30 07/02$21.55–$41.00$26.2081
$340.00Mar 19$31.50$34.70$33.10$38.00 06/24$27.30–$48.70$33.103
$250.00Jul 17$47.10$51.10$49.10$64.75 07/02$34.05–$73.95$49.1014
$250.00Aug 21$52.40$55.80$54.10$69.25 07/02$41.90–$77.40$54.1014
$250.00Sep 18$56.50$59.50$58.00$42.64 06/18$45.75–$80.55$56.505
$250.00Dec 18$66.80$70.60$68.70$71.00 06/30$57.20–$90.70$68.7011
$250.00Jan 15$70.00$73.40$71.70$74.00 06/24$59.90–$93.70$71.70244
$250.00Mar 19$76.50$80.20$78.35$76.00 05/13$65.95–$100.00$76.502
$250.00Dec 17$98.50$102.50$100.50$111.50 07/01$87.00–$123.00$100.503
$350.00Jul 17$0.00$2.15$1.08$1.38 07/02$0.68–$1.98$1.08142
$350.00Aug 21$2.80$6.50$4.65$9.70 07/02$3.85–$12.00$4.65162
$350.00Sep 18$6.00$10.00$8.00$12.00 06/24$6.65–$17.55$8.0072
$350.00Dec 18$17.60$21.50$19.55$21.60 06/25$15.30–$32.75$19.5513
$350.00Jan 15$21.50$25.00$23.25$33.10 07/02$18.70–$36.75$23.25135
$350.00Mar 19$28.00$31.40$29.70$35.70 07/01$24.75–$44.65$29.7012
$350.00Dec 17$53.00$57.50$55.25$61.10 06/24$47.25–$73.00$55.251
$240.00Jul 17$56.90$60.90$58.90--$58.90–$73.35$56.901
$240.00Sep 18$64.60$67.50$66.05--$66.05–$78.90$64.603
$240.00Dec 18$74.00$77.60$75.80--$75.80–$88.00$74.006
$240.00Jan 15$77.00$80.40$78.70--$78.70–$90.75$77.0077
$240.00Mar 19$83.00$86.80$84.90--$84.90–$96.90$83.007
$360.00Jul 17$0.00$3.20$1.60$1.00 06/24$0.55–$1.60$1.00355
$360.00Aug 21$1.90$4.20$3.05$4.30 06/29$2.90–$9.45$3.0510
$360.00Sep 18$4.10$8.00$6.05$12.30 07/02$4.75–$14.50$6.0539
$360.00Dec 18$15.00$19.00$17.00$27.00 07/02$13.25–$29.20$17.0054
$360.00Jan 15$18.50$22.50$20.50$29.80 07/02$16.40–$33.20$20.5094
$360.00Mar 19$25.00$28.50$26.75$29.00 06/25$22.10–$40.80$26.751
$360.00Dec 17$49.50$54.00$51.75$59.50 07/01$44.25–$69.00$51.75301
$230.00Jul 17$66.90$71.20$69.05--$69.05–$69.05—$66.9012
$230.00Sep 18$73.00$76.50$74.75--$74.75–$74.75—$73.002
$230.00Dec 18$81.50$85.00$83.25--$83.25–$83.25—$81.502
$230.00Jan 15$84.50$87.80$86.15--$86.15–$86.15—$84.509
$230.00Mar 19$90.00$93.40$91.70--$91.70–$91.70—$90.007
$230.00Dec 17$110.00$115.00$112.50--$112.50–$112.50—$110.002
$370.00Jul 17$0.00$1.35$0.68$2.95 05/06$0.35–$1.88$0.68124
$370.00Aug 21$0.75$4.60$2.68$5.00 07/01$2.30–$7.50$2.6811
$370.00Sep 18$2.60$6.80$4.70$9.90 07/02$3.88–$11.55$4.7014
$370.00Dec 18$12.60$16.70$14.65$21.10 05/22$11.60–$25.75$14.653
$370.00Jan 15$16.30$20.30$18.30$28.30 07/02$14.10–$29.80$18.301.7K
$370.00Mar 19$22.50$25.80$24.15$27.00 06/24$19.25–$37.35$24.15106
$370.00Dec 17$46.00$51.00$48.50$62.29 07/02$41.50–$65.75$48.502
$220.00Jul 17$76.80$81.00$78.90--$78.90–$78.90—$76.8051
$220.00Jan 15$92.00$95.50$93.75--$93.75–$93.75—$92.003
$220.00Dec 17$116.00$121.00$118.50--$118.50–$118.50—$116.0080
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 17$6.10$8.50$7.30$6.00 07/02$2.75–$27.05$6.10442
$300.00Aug 21$18.00$21.00$19.50$18.85 07/01$11.60–$35.10$18.859
$300.00Sep 18$22.60$25.00$23.80$23.21 07/01$15.50–$38.10$23.21410
$300.00Dec 18$32.20$36.00$34.10$38.00 06/24$27.30–$47.25$34.10206
$300.00Jan 15$35.00$38.40$36.70$35.70 07/02$30.40–$49.90$35.70344
$300.00Mar 19$40.50$43.80$42.15$54.70 06/18$35.60–$53.80$42.158
$300.00Dec 17$56.50$61.00$58.75$61.09 07/01$54.00–$68.75$58.7516
$290.00Jul 17$2.20$4.60$3.40$3.32 07/02$1.90–$20.60$3.3263
$290.00Aug 21$13.20$16.50$14.85$13.35 07/02$8.35–$29.05$13.35611
$290.00Sep 18$18.00$20.50$19.25$17.85 07/02$12.45–$32.60$18.00734
$290.00Dec 18$27.50$31.50$29.50$32.60 05/21$23.45–$41.90$29.501
$290.00Jan 15$30.00$33.70$31.85$35.30 06/26$26.10–$43.85$31.85100
$290.00Mar 19$35.50$39.00$37.25$43.60 06/10$31.45–$48.60$37.251
$290.00Dec 17$51.50$56.00$53.75$63.65 06/18$49.50–$63.25$53.751
$310.00Jul 17$12.40$14.80$13.60$9.27 07/02$4.60–$34.70$12.40114
$310.00Sep 18$27.80$30.50$29.15$24.45 07/02$19.45–$44.65$27.8024
$310.00Dec 18$37.50$41.50$39.50$37.30 07/02$31.50–$53.50$37.503
$310.00Jan 15$40.00$43.70$41.85$41.10 07/02$34.55–$56.00$41.1083
$310.00Mar 19$45.50$49.00$47.25$47.90 07/01$40.05–$59.90$47.254
$310.00Dec 17$61.50$65.50$63.50$64.50 07/01$58.50–$74.75$63.504
$310.00Aug 21$23.50$26.50$25.00--$25.00–$25.00—$23.502
$280.00Jul 17$0.05$2.10$1.08$1.81 07/02$0.85–$15.05$1.08329
$280.00Aug 21$9.60$13.00$11.30$10.45 07/02$6.25–$23.85$10.4513
$280.00Sep 18$14.00$17.00$15.50$12.30 07/02$9.70–$27.30$14.0045
$280.00Dec 18$23.20$26.80$25.00$30.86 06/23$19.65–$36.45$25.005
$280.00Jan 15$26.00$29.30$27.65$32.00 06/26$22.60–$39.00$27.65245
$280.00Mar 19$31.00$34.40$32.70$36.50 06/24$27.80–$43.25$32.703
$280.00Dec 17$46.60$51.50$49.05$52.16 06/26$45.00–$57.75$49.0541
$320.00Jul 17$20.90$23.80$22.35$20.00 07/01$7.80–$42.90$20.9081
$320.00Aug 21$29.90$32.50$31.20$27.92 07/01$19.15–$48.85$29.9035
$320.00Sep 18$33.70$36.50$35.10$34.10 07/02$23.75–$51.15$34.1050
$320.00Dec 18$43.30$47.10$45.20$42.25 07/02$35.90–$59.85$43.303
$320.00Jan 15$46.00$49.70$47.85$45.60 07/02$39.25–$62.55$46.00183
$320.00Mar 19$51.50$54.60$53.05$53.50 07/01$44.90–$66.30$53.052
$270.00Jul 17$0.00$3.90$1.95$1.99 07/01$0.78–$10.75$1.95239
$270.00Aug 21$6.60$10.00$8.30$13.68 06/24$5.10–$19.25$8.3014
$270.00Sep 18$10.60$13.50$12.05$9.40 07/02$7.10–$22.45$10.6029
$270.00Dec 18$19.50$23.40$21.45$20.80 07/02$17.05–$31.55$20.8046
$270.00Jan 15$22.00$25.20$23.60$27.50 06/26$19.55–$34.15$23.6048
$270.00Dec 17$42.00$46.50$44.25$48.60 06/10$41.00–$52.80$44.255
$330.00Jul 17$30.10$33.50$31.80$25.32 07/01$12.90–$52.30$30.10251
$330.00Sep 18$40.40$43.00$41.70$39.70 07/02$29.00–$59.05$40.40162
$330.00Jan 15$52.00$55.40$53.70$59.52 06/09$44.20–$69.60$53.7010
$330.00Mar 19$57.00$60.60$58.80$70.37 06/17$49.95–$73.05$58.80--
$330.00Aug 21$37.10$40.50$38.80--$24.30–$38.80$37.102
$330.00Dec 18$49.50$53.30$51.40--$44.75–$51.40$49.501
$260.00Jul 17$0.00$3.70$1.85$0.90 07/02$0.75–$7.05$0.90267
$260.00Aug 21$4.10$8.00$6.05$8.00 06/26$3.10–$15.30$6.0510
$260.00Sep 18$7.70$11.00$9.35$8.03 07/02$6.15–$18.40$8.03142
$260.00Dec 18$16.00$20.10$18.05$20.00 06/30$14.30–$27.15$18.0513
$260.00Jan 15$18.50$22.00$20.25$20.14 07/02$16.60–$29.85$20.14253
$260.00Dec 17$38.00$42.50$40.25$44.15 06/08$37.00–$48.25$40.253
$340.00Jul 17$39.60$43.00$41.30$30.40 07/02$19.85–$62.15$39.60109
$340.00Sep 18$47.70$51.00$49.35$51.69 06/30$34.65–$67.00$49.35217
$340.00Dec 18$56.20$59.40$57.80$67.20 05/12$46.45–$74.05$57.8010
$340.00Jan 15$58.60$62.40$60.50--$49.70–$76.40$58.60302
$340.00Mar 19$63.50$67.00$65.25$72.80 05/12$55.20–$80.00$65.255
$340.00Aug 21$44.80$47.50$46.15--$46.15–$46.15—$44.801
$250.00Jul 17$0.00$3.60$1.80$0.40 07/02$0.75–$4.70$0.40338
$250.00Aug 21$2.25$5.90$4.08$4.50 07/01$2.13–$11.90$4.0814
$250.00Sep 18$5.40$9.00$7.20$6.03 07/02$4.38–$14.90$6.03310
$250.00Dec 18$13.00$17.00$15.00$19.50 06/25$11.60–$23.45$15.0033
$250.00Jan 15$15.00$18.80$16.90$24.60 06/16$13.55–$25.30$16.90761
$250.00Mar 19$20.00$23.60$21.80$28.40 06/15$18.25–$29.55$21.801
$350.00Jul 17$49.50$53.20$51.35--$27.95–$71.90$49.50134
$350.00Sep 18$55.70$59.00$57.35$68.30 05/12$41.05–$75.40$57.359
$350.00Jan 15$65.70$69.40$67.55$74.40 06/08$55.65–$83.75$67.5529
$350.00Dec 17$85.50$89.00$87.25$91.25 05/12$79.50–$100.50$87.255
$350.00Aug 21$53.20$56.20$54.70--$54.70–$54.70—$53.2021
$240.00Jul 17$0.00$1.70$0.85$3.55 06/16$0.85–$3.23$0.856
$240.00Aug 21$1.00$4.80$2.90$2.55 07/02$1.90–$9.05$2.554
$240.00Sep 18$3.50$7.00$5.25$10.60 06/16$3.30–$11.75$5.254
$240.00Dec 18$10.20$14.40$12.30$15.00 06/29$9.65–$20.15$12.30185
$240.00Jan 15$12.50$16.00$14.25$14.00 07/02$11.65–$22.05$14.0017
$360.00Jul 17$59.90$62.90$61.40$65.50 06/24$37.20–$81.85$61.4021
$360.00Aug 21$61.90$65.00$63.45$68.20 06/24$43.85–$82.60$63.4512
$360.00Sep 18$63.90$67.00$65.45$68.99 05/21$47.85–$83.95$65.454
$360.00Jan 15$73.20$76.50$74.85$81.60 06/08$61.85–$91.30$74.8546
$360.00Dec 17$92.00$96.50$94.25$98.00 06/25$85.50–$107.75$94.25306
$230.00Jul 17$0.00$3.50$1.75$1.84 06/18$0.85–$2.10$1.7511
$230.00Aug 21$0.00$4.20$2.10$2.85 06/30$1.95–$6.75$2.103
$230.00Sep 18$2.20$6.00$4.10$7.90 06/16$2.35–$9.10$4.10246
$230.00Dec 18$8.00$12.00$10.00$17.41 06/18$7.90–$17.05$10.0018
$230.00Jan 15$10.00$13.30$11.65$18.00 06/16$9.75–$18.75$11.6513
$370.00Jul 17$69.90$73.10$71.50$66.60 07/01$46.70–$91.85$69.905
$370.00Sep 18$72.60$75.90$74.25--$55.20–$93.25$72.601
$370.00Jan 15$81.00$84.00$82.50--$68.60–$99.40$81.0010
$370.00Aug 21$71.10$74.00$72.55--$72.55–$72.55—$71.104
$370.00Dec 18$78.80$82.40$80.60--$80.60–$80.60—$78.801
$220.00Jul 17$0.00$3.40$1.70$1.22 06/18$0.75–$1.95$1.222
$220.00Aug 21$0.00$3.90$1.95$1.97 06/30$1.27–$4.85$1.951
$220.00Dec 18$6.00$10.00$8.00$13.84 06/18$6.40–$14.10$8.003
$220.00Jan 15$7.50$11.60$9.55$10.09 07/02$8.15–$15.45$9.5523
$220.00Mar 19$11.50$15.20$13.35$16.80 06/10$11.20–$18.80$13.353
$220.00Sep 18$0.85$5.00$2.93--$2.20–$2.93$0.852
$220.00Dec 17$23.00$28.00$25.50--$24.00–$25.50$23.004
$380.00Jul 17$79.50$83.10$81.30$76.70 07/01$56.50–$101.85$79.50--
$380.00Jan 15$88.90$92.50$90.70$96.75 05/12$75.10–$107.60$90.70102
$210.00Jul 17$0.00$1.70$0.85--$0.85–$0.85—--9
$210.00Sep 18$0.00$4.50$2.25--$2.25–$2.25—--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 1,689
Total Puts 826
Put/Call Ratio 0.49
Net Difference 863

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,683
Total Puts 6,580
Average Put/Call Ratio 1.17
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