Tour v528
ALGT
ALLEGIANT TRAVEL CO
$79.13 +0.62%
$80.27 (+1.45%)🌙
as of 09/17 06:00 PM
(9/16 18:00) ◀
|
Thursday, September 17, 2026 (6:00pm)
January 2026
|
▶ (9/18 18:00)
◀ 9/17 18:00 ▶

Option Volume

Detail
ℹ
Current (09/17) 125
Calls: 45 (36%)
Puts: 80 (64%)
Prior (09/16) 229
Calls: 73 (32%)
Puts: 156 (68%)
Current vs Prior -45.41%
Calls: -38.36% (Calls)
Puts: -48.72% (Puts)
Prior 7-Day Total 489
Calls: 217 (44%)
Puts: 272 (56%)
Prior 7-Day Average 69
Calls: 31 (44%)
Puts: 38 (56%)
Current vs Prior 7-Day Avg +78.94%
Calls: +45.16%
Puts: +105.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/17) $32.9K
Calls: $22.2K (67%)
Puts: $10.7K (33%)
Prior (09/16) $83.3K
Calls: $19.4K (23%)
Puts: $63.9K (77%)
Current vs Prior -60.45%
Calls: +14.60%
Puts: -83.20%
Prior 7-Day Total $254.9K
Calls: $176.0K (69%)
Puts: $78.8K (31%)
Prior 7-Day Average $36.4K
Calls: $25.1K (69%)
Puts: $11.3K (31%)
Current vs Prior 7-Day Avg -9.56%
Calls: -11.74%
Puts: -4.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 1.78
Prior (09/16) 2.14
Current vs Prior -16.81%
Prior 7-Day Average 1.54
Current vs Prior 7-Day Avg +15.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/17) 6,398
Calls: 4,102 (64%)
Puts: 2,296 (36%)
Prior (09/16) 6,343
Calls: 4,086 (64%)
Puts: 2,257 (36%)
Current vs Prior +0.87%
Prior 7-Day Total 43,986
Calls: 28,255 (64%)
Puts: 15,731 (36%)
Prior 7-Day Average 6,283
Calls: 4,036 (64%)
Puts: 2,247 (36%)
Current vs Prior 7-Day Avg +1.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.22% | 12.26%3.22% | 12.26%
Prior 4.08% | 12.46%4.08% | 12.46%
Current vs Prior -21.05% | -1.63%-21.05% | -1.63%
Prior 7-Day Avg 6.31% | 13.99%6.31% | 13.99%
Current vs 7-Day Avg -48.94% | -12.38%-48.94% | -12.38%
Prior 7-Day Eod 4.08% | 12.46%4.08% | 12.46%
Current vs 7-Day Eod -21.05% | -1.63%-21.05% | -1.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Prior 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($22.2K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 45% vs prior. Volume explosion - 81% above 7-day average (125 vs avg 69).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

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

No options available for this category

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. 9 found (avg delta 0.77, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 1610.0012.40$11.2021.4%--0.82123
$75.00Oct 166.809.40$8.1032.1%--0.6913
$80.00Oct 163.506.40$4.9558.6%--0.5320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 188.8011.40$10.1025.7%--0.9618
$100.00Oct 1619.5022.50$21.0014.3%--0.9547
$95.00Oct 1614.2017.10$15.6518.5%--0.9019
$85.00Sep 183.807.00$5.4059.3%--0.8725
$85.00Oct 166.809.70$8.2535.2%--0.6329

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 98, top 42)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 161.252.20$1.7354.9%120.2520
$85.00Oct 162.454.10$3.2850.3%50.3923
$80.00Sep 180.102.00$1.05181.0%10.4550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.000.40$0.20200.0%420.07185
$80.00Sep 180.702.30$1.50106.7%100.57215
$75.00Oct 162.104.00$3.0562.3%100.332
$80.00Oct 164.005.50$4.7531.6%100.4846
$75.00Sep 180.000.25$0.13192.3%30.08117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 76.4%, max 127.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Sep 18Oct 16133.8%58.7%127.9%5147
$80.00Sep 18Oct 1679.0%52.4%50.6%170
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Sep 18Oct 1679.0%52.4%50.6%20261

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.61, avg 7.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 16$3.10$1.90$3.1082%0.61$73.10
$80.00$85.00Oct 16$1.67$3.33$1.6753%1.99$81.67
$80.00$85.00Sep 18$0.57$4.43$0.5745%7.77$80.57
$85.00$90.00Sep 18$0.23$4.77$0.2317%20.74$85.23
$95.00$100.00Oct 16$0.30$4.70$0.3014%15.67$95.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Oct 16$1.70$3.30$1.7048%1.94$78.30
$65.00$60.00Oct 16$0.17$4.83$0.179%28.41$64.83
$80.00$75.00Sep 18$1.37$3.63$1.3757%2.65$78.63
$70.00$65.00Oct 16$0.93$4.07$0.9319%4.38$69.07
$75.00$70.00Oct 16$1.57$3.43$1.5732%2.18$73.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.46, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Oct 16$0.90$0.90$4.1075%0.22$90.90
$85.00$90.00Oct 16$1.55$1.55$3.4561%0.45$86.55
$95.00$100.00Oct 16$0.30$0.30$4.7086%0.06$95.30
$85.00$90.00Sep 18$0.23$0.23$4.7783%0.05$85.23
$80.00$85.00Sep 18$0.57$0.57$4.4355%0.13$80.57
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 16$1.57$1.57$3.4368%0.46$73.43
$70.00$65.00Oct 16$0.93$0.93$4.0781%0.23$69.07
$65.00$60.00Oct 16$0.17$0.17$4.8391%0.04$64.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.58, cheapest $3.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Sep 18Oct 16$3.9079.0%52.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Sep 18Oct 16$3.2579.0%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.22% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$1.05$1.50$2.55$77.45$82.553.22%
$85.00Sep 18$0.48$5.40$5.88$79.12$90.887.43%
$80.00Oct 16$4.95$4.75$9.70$70.30$89.7012.26%
$75.00Oct 16$8.10$3.05$11.15$63.85$86.1514.09%
$85.00Oct 16$3.28$8.25$11.53$73.47$96.5314.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.48% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Sep 18$0.25$0.13$0.38$74.62$90.38
$90.00$70.00Sep 18$0.25$0.20$0.45$69.55$90.45
$100.00$75.00Sep 18$0.50$0.13$0.63$74.37$100.63
$85.00$75.00Sep 18$0.48$0.13$0.61$74.39$85.61
$100.00$70.00Sep 18$0.50$0.20$0.70$69.30$100.70
$85.00$70.00Sep 18$0.48$0.20$0.68$69.32$85.68
$100.00$60.00Oct 16$0.53$0.38$0.91$59.09$100.91
$100.00$65.00Oct 16$0.53$0.55$1.08$63.92$101.08
$95.00$60.00Oct 16$0.83$0.38$1.21$58.79$96.21
$95.00$65.00Oct 16$0.83$0.55$1.38$63.62$96.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.58, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7090/95Oct 16$1.83$3.1756%0.58$68.17$91.83
70/7590/95Oct 16$2.47$2.5342%0.98$72.53$92.47
65/7095/100Oct 16$1.23$3.7767%0.33$68.77$96.23
70/7595/100Oct 16$1.87$3.1353%0.60$73.13$96.87
60/6590/95Oct 16$1.07$3.9366%0.27$63.93$91.07
60/6595/100Oct 16$0.47$4.5377%0.10$64.53$95.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 13.71, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.34$4.6637%13.71
$80.00$85.00$90.00Oct 16$0.12$4.8828%40.67
$85.00$90.00$95.00Oct 16$0.65$4.3525%6.69
$90.00$95.00$100.00Oct 16$0.60$4.4016%7.33
$75.00$80.00$85.00Oct 16$1.48$3.5230%2.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$0.13$4.8729%37.46
$75.00$80.00$85.00Sep 18$2.53$2.4779%0.98
$80.00$85.00$90.00Sep 18$0.80$4.2039%5.25
$70.00$75.00$80.00Sep 18$1.44$3.5651%2.47
$65.00$70.00$75.00Oct 16$0.64$4.3624%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 16-$1.80$3.20
$85.00$90.001:2Oct 16-$0.18$4.82
$80.00$85.001:2Oct 16-$1.61$3.39
$85.00$90.001:2Sep 18-$0.02$4.98
$95.00$100.001:2Oct 16-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Oct 16-$0.85$9.15
$90.00$85.001:2Sep 18-$0.70$4.30
$85.00$80.001:2Oct 16-$1.25$3.75
$80.00$75.001:2Oct 16-$1.35$3.65
$65.00$60.001:2Oct 16-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.10%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Oct 16$2.450.397.4%3.10%10.51%523
$90.00Oct 16$1.250.2513.7%1.58%15.32%1220
$80.00Oct 16$3.500.531.1%4.42%5.52%--20
$95.00Oct 16$0.200.1420.1%0.25%20.31%--10
$80.00Sep 18$0.100.451.1%0.13%1.23%150

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. 120 contracts (avg 217 vol/day, 92 traded recently)

ALGT averages only 217 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 $50.00 04-16 call last traded $28.50 on 09/01 (now $32.60/$35.50) — try a limit near $32.60. Also watch the $45.00 01-15 call last traded $61.50 on 08/05 (now $34.30/$38.00) — try a limit near $36.15; the $50.00 01-15 call last traded $30.31 on 09/04 (now $29.90/$33.50) — try a limit near $30.31. Most tradeable put: the $100.00 01-15 put last traded $27.40 on 08/31 (now $22.60/$25.20) — try a limit near $23.90.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$0.10$2.00$1.05$2.40 09/04$0.83–$6.55$1.0550
$80.00Oct 16$3.50$6.40$4.95$4.90 09/04$3.40–$9.20$4.9020
$80.00Jan 15$10.10$12.40$11.25$11.00 08/31$8.90–$15.05$11.0025
$80.00Apr 16$13.20$17.00$15.10$16.60 08/28$12.40–$18.65$15.1011
$75.00Oct 16$6.80$9.40$8.10$6.22 09/02$5.25–$12.30$6.8013
$75.00Jan 15$12.90$15.50$14.20$11.64 09/01$10.20–$17.40$12.9012
$75.00Apr 16$15.50$19.50$17.50$15.48 09/02$14.20–$21.15$15.504
$85.00Sep 18$0.00$0.95$0.48$0.79 09/03$0.45–$4.00$0.48124
$85.00Oct 16$2.45$4.10$3.28$2.58 09/03$2.28–$6.65$2.5823
$85.00Jan 15$7.30$10.90$9.10$11.02 08/19$6.85–$12.35$9.1019
$85.00Apr 16$11.50$15.00$13.25$10.70 09/01$10.40–$16.55$11.509
$70.00Oct 16$10.00$12.40$11.20$8.90 09/02$7.55–$16.05$10.00123
$70.00Jan 15$14.50$18.00$16.25$17.45 08/21$13.15–$20.90$16.2513
$70.00Apr 16$18.40$22.00$20.20$20.45 08/21$16.80–$24.40$20.201
$90.00Sep 18$0.00$0.50$0.25$0.35 09/04$0.20–$2.10$0.25131
$90.00Oct 16$1.25$2.20$1.73$1.51 09/03$1.35–$4.45$1.5120
$90.00Jan 15$6.60$9.00$7.80$13.00 08/12$5.55–$10.30$7.8010
$90.00Apr 16$9.70$13.00$11.35$11.10 08/31$8.75–$14.40$11.10753
$65.00Oct 16$14.30$17.20$15.75--$11.05–$19.95$14.302
$65.00Jan 15$17.80$22.00$19.90$24.00 08/26$15.45–$23.95$19.903
$95.00Sep 18$0.00$1.00$0.50$1.05 08/27$0.05–$1.25$0.503
$95.00Oct 16$0.20$1.45$0.83$0.85 09/01$0.75–$3.28$0.8310
$95.00Jan 15$5.10$7.60$6.35$10.50 08/12$4.40–$8.60$6.3518
$60.00Oct 16$18.70$21.90$20.30--$14.90–$24.40$18.705
$60.00Jan 15$21.90$25.40$23.65--$22.50–$23.65$21.901
$100.00Sep 18$0.00$1.00$0.50$0.65 08/26$0.05–$1.08$0.5013
$100.00Oct 16$0.05$1.00$0.53$0.68 09/01$0.43–$2.55$0.5369
$100.00Jan 15$4.10$6.40$5.25$8.14 08/17$3.70–$7.65$5.2522
$100.00Apr 16$6.50$10.00$8.25$7.10 09/01$6.55–$10.70$7.102
$55.00Oct 16$22.70$26.60$24.65--$19.30–$28.30$22.702
$55.00Jan 15$25.70$29.40$27.55--$22.15–$31.50$25.701
$105.00Sep 18$0.00$1.00$0.50$14.02 07/16$0.03–$1.08$0.501
$105.00Oct 16$0.00$1.25$0.63$0.51 08/31$0.18–$1.40$0.51208
$105.00Jan 15$2.40$5.40$3.90$3.10 09/01$3.13–$5.80$3.1013
$105.00Apr 16$5.30$8.80$7.05$7.60 09/04$5.85–$9.15$7.051
$50.00Oct 16$27.70$31.50$29.60$36.00 08/17$23.45–$33.35$29.60182
$50.00Jan 15$29.90$33.50$31.70$30.31 09/04$25.85–$35.50$30.31195
$50.00Apr 16$32.60$35.50$34.05$28.50 09/01$28.05–$37.95$32.602
$110.00Sep 18$0.00$1.00$0.50$0.30 08/19$0.03–$1.02$0.3022
$110.00Oct 16$0.00$1.25$0.63$0.65 08/20$0.30–$0.88$0.6356
$110.00Jan 15$1.75$4.40$3.08$3.30 08/31$2.35–$4.95$3.084
$45.00Oct 16$32.70$36.50$34.60--$28.10–$38.25$32.702
$45.00Jan 15$34.30$38.00$36.15$61.50 08/05$30.05–$39.90$36.151
$45.00Apr 16$36.90$39.50$38.20--$38.20–$38.20—$36.901
$115.00Sep 18$0.00$1.00$0.50$0.17 08/26$0.03–$1.08$0.172
$115.00Oct 16$0.00$1.25$0.63$5.63 07/24$0.30–$0.85$0.6377
$115.00Jan 15$2.00$3.50$2.75$14.25 08/03$1.85–$4.55$2.75106
$115.00Apr 16$3.10$7.00$5.05--$4.50–$7.20$3.101
$40.00Oct 16$37.60$41.40$39.50--$32.90–$43.15$37.601
$40.00Jan 15$39.20$42.40$40.80--$34.45–$44.15$39.201
$120.00Sep 18$0.00$1.00$0.50$3.30 07/30$0.18–$1.08$0.501
$120.00Oct 16$0.00$1.15$0.57$0.50 09/01$0.38–$0.93$0.50172
$120.00Jan 15$1.30$2.20$1.75$1.90 09/01$1.45–$3.50$1.7531
$120.00Apr 16$2.45$6.50$4.47$6.50 08/27$3.78–$6.35$4.472
$125.00Oct 16$0.00$1.10$0.55$2.45 07/29$0.20–$1.08$0.5556
$125.00Jan 15$0.70$2.75$1.73--$1.17–$2.98$0.703
$125.00Apr 16$2.00$6.00$4.00$4.10 09/04$3.35–$5.90$4.00961
$30.00Oct 16$0.00$0.25$0.13--$0.13–$0.23--2
$130.00Sep 18$0.00$1.00$0.50$1.60 07/23$0.03–$1.02$0.501
$130.00Oct 16$0.00$1.05$0.53--$0.53–$1.08--5
$130.00Jan 15$0.30$2.35$1.33$1.67 08/28$0.95–$2.47$1.3311
$135.00Sep 18$0.00$1.00$0.50$1.84 08/05$0.48–$0.98$0.501
$135.00Oct 16$0.00$1.05$0.53--$0.53–$1.08--2
$135.00Jan 15$0.10$2.00$1.05$2.80 08/17$0.90–$2.00$1.0589
$22.50Oct 16$0.00$0.25$0.13--$0.13–$0.25--1
$20.00Oct 16$0.00$0.25$0.13--$0.13–$0.30--1
$140.00Oct 16$0.00$1.00$0.50--$0.50–$1.08--108
$140.00Jan 15$0.05$1.90$0.98$7.40 07/28$0.85–$1.70$0.988
$17.50Oct 16$0.30$0.90$0.60$1.15 08/18$0.35–$1.00$0.601
$15.00Oct 16$1.55$2.40$1.98$3.10 08/12$1.38–$2.58$1.981
$145.00Oct 16$0.00$1.00$0.50$1.94 07/22$0.50–$1.08$0.501
$145.00Jan 15$0.05$1.80$0.93--$0.85–$1.43$0.052
$150.00Oct 16$0.00$1.00$0.50$0.78 08/14$0.50–$0.73$0.50247
$150.00Jan 15$0.05$1.70$0.88$4.53 07/30$0.75–$1.35$0.885
$170.00Oct 16$0.00$1.00$0.50--$0.48–$1.08--2
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$0.70$2.30$1.50$3.50 08/27$1.50–$8.20$1.50215
$80.00Oct 16$4.00$5.50$4.75$6.50 07/23$4.75–$9.95$4.7546
$80.00Jan 15$9.10$11.30$10.20$10.20 08/18$10.20–$14.25$10.2080
$75.00Sep 18$0.00$0.25$0.13$2.08 09/04$0.13–$4.60$0.13117
$75.00Oct 16$2.10$4.00$3.05$2.95 07/27$3.05–$6.80$2.952
$75.00Jan 15$6.70$8.90$7.80$9.30 08/21$7.80–$11.70$7.802
$85.00Sep 18$3.80$7.00$5.40$10.15 09/02$5.40–$12.75$5.4025
$85.00Oct 16$6.80$9.70$8.25$11.65 09/02$8.10–$13.70$8.2529
$70.00Sep 18$0.00$0.40$0.20$0.65 09/04$0.20–$2.95$0.20185
$70.00Oct 16$0.95$2.00$1.48$2.40 09/04$1.48–$4.90$1.4811
$70.00Jan 15$5.00$7.20$6.10$7.06 08/18$6.10–$9.05$6.1038
$90.00Sep 18$8.80$11.40$10.10$11.30 08/21$8.75–$17.10$10.1018
$90.00Oct 16$10.40$12.90$11.65--$11.15–$17.90$10.404
$90.00Jan 15$15.10$18.20$16.65$18.50 08/19$15.90–$21.70$16.657
$65.00Sep 18$0.00$1.00$0.50$1.00 09/02$0.25–$1.63$0.504
$65.00Oct 16$0.35$0.75$0.55$2.40 09/03$0.55–$3.15$0.5540
$65.00Jan 15$3.30$5.70$4.50$5.75 08/19$4.50–$6.90$4.504
$65.00Apr 16$5.70$7.60$6.65$7.54 08/26$6.65–$9.30$6.6512
$95.00Oct 16$14.20$17.10$15.65$14.10 08/12$14.65–$22.45$14.2019
$60.00Oct 16$0.05$0.70$0.38$1.00 09/04$0.28–$2.30$0.3860
$60.00Apr 16$3.80$7.00$5.40$6.50 08/27$5.30–$7.60$5.40751
$100.00Sep 18$18.80$22.60$20.70$19.00 08/25$17.25–$27.45$19.00--
$100.00Oct 16$19.50$22.50$21.00$12.80 08/07$18.50–$27.25$19.5047
$100.00Jan 15$22.60$25.20$23.90$27.40 08/31$23.15–$29.50$23.9010
$55.00Sep 18$0.00$1.00$0.50$0.07 09/02$0.08–$0.70$0.07330
$55.00Oct 16$0.00$1.25$0.63$0.75 09/01$0.15–$0.93$0.6385
$55.00Apr 16$2.75$5.70$4.22$4.56 08/25$3.95–$5.85$4.221
$105.00Oct 16$24.40$27.70$26.05$11.25 07/10$23.00–$31.95$24.401
$50.00Oct 16$0.00$1.25$0.63$0.15 09/04$0.25–$0.90$0.1528
$50.00Apr 16$1.75$4.40$3.08$3.85 08/31$2.75–$4.30$3.0820
$110.00Oct 16$29.40$32.60$31.00$13.45 07/10$27.45–$37.45$29.40--
$45.00Oct 16$0.00$1.15$0.57$0.07 08/31$0.20–$0.88$0.0731
$45.00Apr 16$1.15$3.60$2.38$2.21 08/28$2.17–$3.20$2.214
$45.00Jan 15$0.05$2.00$1.02--$0.88–$1.43$0.058
$115.00Jan 15$34.90$38.00$36.45--$34.55–$42.70$34.903
$40.00Oct 16$0.00$1.05$0.53$0.21 08/12$0.53–$0.78$0.213
$40.00Jan 15$0.05$1.75$0.90$1.21 08/20$0.90–$1.48$0.9010
$120.00Jan 15$39.30$42.60$40.95--$38.75–$47.40$39.305
$125.00Jan 15$44.10$47.10$45.60--$43.10–$52.10$44.102
$130.00Jan 15$49.00$52.70$50.85--$48.25–$57.65$49.001
$17.50Oct 16$0.85$1.55$1.20--$1.20–$2.08$0.8518
$15.00Oct 16$0.05$0.50$0.28$0.30 07/13$0.28–$0.70$0.283
$12.50Oct 16$0.00$0.25$0.13--$0.13–$0.25--1
$7.50Oct 16$0.00$0.25$0.13--$0.13–$0.75--16
$180.00Oct 16$98.80$102.60$100.70$70.30 07/10$97.15–$107.55$98.80--

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 45
Total Puts 80
Put/Call Ratio 1.78
Net Difference -35

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 156
Put/Call Ratio 2.14
Net Difference -83

Prior 7-Day Put/Call Summary

Total Calls 217
Total Puts 272
Average Put/Call Ratio 1.54
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