Tour v528
ALGT
ALLEGIANT TRAVEL CO
$78.16 -1.22%
(9/17 18:00) ◀
|
Friday, September 18, 2026 (6:00pm)
January 2026
|
▶ (9/21 18:00)
◀ 9/18 18:00 ▶

Option Volume

Detail
ℹ
Current (09/18) 484
Calls: 288 (60%)
Puts: 196 (40%)
Prior (09/17) 125
Calls: 45 (36%)
Puts: 80 (64%)
Current vs Prior +287.20%
Calls: +540.00% (Calls)
Puts: +145.00% (Puts)
Prior 7-Day Total 576
Calls: 255 (44%)
Puts: 321 (56%)
Prior 7-Day Average 82
Calls: 36 (44%)
Puts: 45 (56%)
Current vs Prior 7-Day Avg +488.19%
Calls: +690.59%
Puts: +327.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $375.9K
Calls: $314.2K (84%)
Puts: $61.7K (16%)
Prior (09/17) $32.9K
Calls: $22.2K (67%)
Puts: $10.7K (33%)
Current vs Prior +1041.57%
Calls: +1315.53%
Puts: +475.00%
Prior 7-Day Total $282.4K
Calls: $194.5K (69%)
Puts: $87.9K (31%)
Prior 7-Day Average $40.3K
Calls: $27.8K (69%)
Puts: $12.6K (31%)
Current vs Prior 7-Day Avg +831.72%
Calls: +1030.57%
Puts: +391.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.68
Prior (09/17) 1.78
Current vs Prior -61.72%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -41.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 6,408
Calls: 4,130 (64%)
Puts: 2,278 (36%)
Prior (09/17) 6,398
Calls: 4,102 (64%)
Puts: 2,296 (36%)
Current vs Prior +0.16%
Prior 7-Day Total 44,153
Calls: 28,376 (64%)
Puts: 15,777 (36%)
Prior 7-Day Average 6,307
Calls: 4,053 (64%)
Puts: 2,253 (36%)
Current vs Prior 7-Day Avg +1.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.09% | 12.03%2.09% | 12.03%
Prior 3.22% | 12.26%3.22% | 12.26%
Current vs Prior +273.20% | +69.08%-35.28% | -1.89%
Prior 7-Day Avg 5.58% | 13.57%5.58% | 13.57%
Current vs 7-Day Avg +115.44% | +52.72%-62.64% | -11.38%
Prior 7-Day Eod 3.22% | 12.26%3.22% | 12.26%
Current vs 7-Day Eod +273.20% | +69.08%-35.28% | -1.89%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 84% of dollar volume in calls ($314.2K) vs puts ($61.7K). Massive premium surge with dollar volume up 1042% vs prior. Dollar volume significantly above 7-day average (832% higher). Unusually high activity with volume up 287% vs prior - elevated interest.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 7 found (avg delta 0.76, highest 0.99)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 168.8011.40$10.1025.7%1150.80123
$75.00Oct 165.808.10$6.9533.1%--0.6613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 1620.0023.80$21.9017.4%--0.9947
$95.00Oct 1615.6018.00$16.8014.3%--0.9119
$80.00Sep 180.152.45$1.30176.9%940.79225
$85.00Oct 167.309.80$8.5529.2%--0.6629
$80.00Oct 164.206.10$5.1536.9%930.5255

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 338, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 168.8011.40$10.1025.7%1150.80123
$80.00Oct 163.604.90$4.2530.6%110.5020
$85.00Sep 180.001.00$0.50200.0%100.16124
$90.00Oct 161.002.20$1.6075.0%30.2328
$80.00Sep 180.000.65$0.33197.0%10.2449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.152.45$1.30176.9%940.79225
$80.00Oct 164.206.10$5.1536.9%930.5255
$70.00Oct 161.202.20$1.7058.8%70.2112
$65.00Oct 160.301.60$0.95136.8%10.1239
$75.00Oct 162.403.90$3.1547.6%10.3512

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 982.5%, max 1686.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Sep 18Oct 161041.3%58.3%1686.3%11147
$80.00Sep 18Oct 16387.4%54.8%606.6%1269
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 16644.1%57.0%1030.3%1126
$80.00Sep 18Oct 16387.4%54.8%606.6%187280

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.59, avg 6.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 16$3.15$1.85$3.1580%0.59$73.15
$80.00$85.00Oct 16$1.50$3.50$1.5050%2.33$81.50
$75.00$80.00Oct 16$2.70$2.30$2.7066%0.85$77.70
$85.00$90.00Oct 16$1.15$3.85$1.1535%3.35$86.15
$95.00$100.00Oct 16$0.42$4.58$0.4213%10.90$95.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$0.92$4.08$0.9279%4.43$79.08
$75.00$70.00Sep 18$0.15$4.85$0.1518%32.33$74.85
$80.00$75.00Oct 16$2.00$3.00$2.0052%1.50$78.00
$70.00$65.00Oct 16$0.75$4.25$0.7521%5.67$69.25
$75.00$70.00Oct 16$1.45$3.55$1.4535%2.45$73.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.10, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$0.47$0.47$4.5384%0.10$85.47
$90.00$95.00Oct 16$0.90$0.90$4.1077%0.22$90.90
$95.00$100.00Oct 16$0.42$0.42$4.5887%0.09$95.42
$85.00$90.00Oct 16$1.15$1.15$3.8565%0.30$86.15
$80.00$85.00Oct 16$1.50$1.50$3.5050%0.43$81.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$0.57$0.57$4.4388%0.13$64.43
$75.00$70.00Oct 16$1.45$1.45$3.5565%0.41$73.55
$70.00$65.00Oct 16$0.75$0.75$4.2579%0.18$69.25
$75.00$70.00Sep 18$0.15$0.15$4.8582%0.03$74.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.09% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$0.33$1.30$1.63$78.37$81.632.09%
$80.00Oct 16$4.25$5.15$9.40$70.60$89.4012.03%
$75.00Oct 16$6.95$3.15$10.10$64.90$85.1012.92%
$85.00Oct 16$2.75$8.55$11.30$73.70$96.3014.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.84% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$60.00Oct 16$0.28$0.38$0.66$59.34$100.66
$80.00$70.00Sep 18$0.33$0.23$0.56$69.44$80.56
$80.00$75.00Sep 18$0.33$0.38$0.71$74.29$80.71
$85.00$70.00Sep 18$0.50$0.23$0.73$69.27$85.73
$85.00$75.00Sep 18$0.50$0.38$0.88$74.12$85.88
$100.00$55.00Oct 16$0.28$0.63$0.91$54.09$100.91
$80.00$55.00Sep 18$0.33$0.50$0.83$54.17$80.83
$85.00$55.00Sep 18$0.50$0.50$1.00$54.00$86.00
$95.00$60.00Oct 16$0.70$0.38$1.08$58.92$96.08
$100.00$65.00Oct 16$0.28$0.95$1.23$63.77$101.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.25, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6595/100Oct 16$0.99$4.0175%0.25$64.01$95.99
60/6590/95Oct 16$1.47$3.5364%0.42$63.53$91.47
70/7595/100Oct 16$1.87$3.1352%0.60$73.13$96.87
65/7095/100Oct 16$1.17$3.8366%0.31$68.83$96.17
70/7590/95Oct 16$2.35$2.6542%0.89$72.65$92.35
65/7090/95Oct 16$1.65$3.3555%0.49$68.35$91.65
70/7585/90Sep 18$0.62$4.3866%0.14$74.38$85.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.49, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$0.45$4.5530%10.11
$80.00$85.00$90.00Oct 16$0.35$4.6526%13.29
$85.00$90.00$95.00Oct 16$0.25$4.7523%19.00
$90.00$95.00$100.00Oct 16$0.48$4.5217%9.42
$75.00$80.00$85.00Oct 16$1.20$3.8031%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.77$4.2371%5.49
$70.00$75.00$80.00Oct 16$0.55$4.4530%8.09
$60.00$65.00$70.00Oct 16$0.18$4.8216%26.78
$65.00$70.00$75.00Oct 16$0.70$4.3022%6.14
$75.00$80.00$85.00Oct 16$1.40$3.6031%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.30, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 16-$1.55$3.45
$85.00$90.001:2Oct 16-$0.45$4.55
$80.00$85.001:2Oct 16-$1.25$3.75
$80.00$85.001:2Sep 18-$0.67$4.33
$90.00$100.001:2Sep 18-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Oct 16-$0.30$9.70
$85.00$80.001:2Oct 16-$1.75$3.25
$75.00$70.001:2Oct 16-$0.25$4.75
$80.00$75.001:2Oct 16-$1.15$3.85
$70.00$65.001:2Oct 16-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.61%, avg 2.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 16$3.600.502.4%4.61%6.96%1120
$85.00Oct 16$2.000.358.8%2.56%11.31%123
$90.00Oct 16$1.000.2315.2%1.28%16.43%328

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 $31.80/$33.70) — try a limit near $31.80. Also watch the $45.00 01-15 call last traded $61.50 on 08/05 (now $33.10/$36.90) — try a limit near $35.00; the $50.00 01-15 call last traded $30.31 on 09/04 (now $28.70/$32.10) — try a limit near $30.31. Most tradeable put: the $105.00 10-16 put last traded $11.25 on 07/10 (now $25.40/$27.90) — try a limit near $25.40.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$0.00$0.65$0.33$2.40 09/04$0.33–$6.55$0.3349
$80.00Oct 16$3.60$4.90$4.25$4.90 09/04$3.40–$9.20$4.2520
$80.00Jan 15$9.50$11.80$10.65$11.00 08/31$8.90–$15.05$10.6525
$80.00Apr 16$12.30$16.00$14.15$16.60 08/28$12.40–$18.65$14.1511
$75.00Oct 16$5.80$8.10$6.95$6.22 09/02$5.25–$12.30$6.2213
$75.00Jan 15$11.10$14.50$12.80$11.64 09/01$10.20–$17.40$11.6412
$75.00Apr 16$14.90$18.50$16.70$15.48 09/02$14.20–$21.15$15.484
$85.00Sep 18$0.00$1.00$0.50$0.79 09/03$0.45–$4.00$0.50124
$85.00Oct 16$2.00$3.50$2.75$2.58 09/03$2.28–$6.65$2.5823
$85.00Jan 15$6.80$9.50$8.15$11.02 08/19$6.85–$12.35$8.1519
$85.00Apr 16$11.10$13.80$12.45$10.70 09/01$10.40–$16.55$11.109
$70.00Oct 16$8.80$11.40$10.10$8.90 09/02$7.55–$16.05$8.90123
$70.00Jan 15$13.80$17.00$15.40$17.45 08/21$13.15–$20.90$15.4013
$70.00Apr 16$17.40$21.00$19.20$20.45 08/21$16.80–$24.40$19.201
$90.00Sep 18$0.00$0.05$0.03$0.35 09/04$0.03–$2.05$0.03131
$90.00Oct 16$1.00$2.20$1.60$1.51 09/03$1.35–$4.45$1.5128
$90.00Jan 15$5.20$7.80$6.50$13.00 08/12$5.55–$10.30$6.5010
$90.00Apr 16$9.70$12.00$10.85$11.10 08/31$8.75–$14.40$10.85753
$65.00Oct 16$13.00$15.70$14.35--$11.05–$19.95$13.002
$65.00Jan 15$17.60$20.30$18.95$24.00 08/26$15.45–$23.95$18.953
$95.00Sep 18$0.00$1.00$0.50$1.05 08/27$0.05–$1.13$0.503
$95.00Oct 16$0.05$1.35$0.70$0.85 09/01$0.70–$3.28$0.7010
$95.00Jan 15$3.90$6.60$5.25$10.50 08/12$4.40–$8.60$5.2538
$60.00Oct 16$18.10$20.50$19.30--$14.90–$24.40$18.105
$60.00Jan 15$21.10$24.50$22.80--$22.50–$23.65$21.101
$100.00Sep 18$0.00$0.05$0.03$0.65 08/26$0.03–$1.08$0.0313
$100.00Oct 16$0.05$0.50$0.28$0.68 09/01$0.28–$2.55$0.2869
$100.00Jan 15$2.95$5.50$4.22$8.14 08/17$3.70–$7.65$4.2222
$100.00Apr 16$6.30$9.50$7.90$7.10 09/01$6.55–$10.70$7.103
$55.00Oct 16$22.30$25.30$23.80--$19.30–$28.30$22.302
$55.00Jan 15$24.50$27.90$26.20--$22.15–$31.50$24.501
$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$2.20$5.00$3.60$3.10 09/01$3.13–$5.80$3.1013
$105.00Apr 16$5.00$8.10$6.55$7.60 09/04$5.85–$9.15$6.551
$50.00Oct 16$26.60$29.80$28.20$36.00 08/17$23.45–$33.35$28.20182
$50.00Jan 15$28.70$32.10$30.40$30.31 09/04$25.85–$35.50$30.31195
$50.00Apr 16$31.80$33.70$32.75$28.50 09/01$28.05–$37.95$31.802
$110.00Sep 18$0.00$0.05$0.03$0.30 08/19$0.03–$1.02$0.0322
$110.00Oct 16$0.00$0.30$0.15$0.65 08/20$0.15–$0.88$0.1556
$110.00Jan 15$1.55$4.20$2.88$3.30 08/31$2.35–$4.95$2.884
$45.00Oct 16$31.60$35.30$33.45--$28.10–$38.25$31.602
$45.00Jan 15$33.10$36.90$35.00$61.50 08/05$30.05–$39.90$35.001
$45.00Apr 16$35.60$38.30$36.95--$36.95–$38.20$35.601
$115.00Sep 18$0.00$0.10$0.05$0.17 08/26$0.03–$1.08$0.052
$115.00Oct 16$0.00$1.20$0.60$5.63 07/24$0.30–$0.85$0.6077
$115.00Jan 15$1.10$3.60$2.35$14.25 08/03$1.85–$4.55$2.35106
$115.00Apr 16$3.30$6.20$4.75--$4.50–$7.20$3.301
$40.00Oct 16$36.60$39.70$38.15--$32.90–$43.15$36.601
$40.00Jan 15$38.40$41.40$39.90--$34.45–$44.15$38.401
$120.00Sep 18$0.00$0.05$0.03$3.30 07/30$0.03–$1.08$0.031
$120.00Oct 16$0.00$1.10$0.55$0.50 09/01$0.38–$0.93$0.50172
$120.00Jan 15$0.80$2.50$1.65$1.90 09/01$1.45–$3.50$1.6531
$120.00Apr 16$2.75$5.70$4.22$6.50 08/27$3.78–$6.35$4.222
$125.00Oct 16$0.00$1.05$0.53$2.45 07/29$0.20–$1.08$0.5356
$125.00Jan 15$0.45$2.55$1.50--$1.17–$2.75$0.453
$125.00Apr 16$2.25$5.00$3.63$4.10 09/04$3.35–$5.90$3.63961
$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$0.25$2.15$1.20$1.67 08/28$0.95–$2.10$1.2011
$22.50Oct 16$0.00$0.25$0.13--$0.13–$0.25--1
$135.00Sep 18$0.00$1.00$0.50$1.84 08/05$0.48–$0.98$0.501
$135.00Oct 16$0.00$1.00$0.50--$0.50–$1.08--2
$135.00Jan 15$0.05$1.95$1.00$2.80 08/17$0.90–$1.78$1.0089
$20.00Oct 16$0.00$0.25$0.13--$0.13–$0.30--1
$17.50Oct 16$0.20$0.85$0.53$1.15 08/18$0.35–$1.00$0.531
$140.00Oct 16$0.00$1.00$0.50--$0.50–$1.08--108
$140.00Jan 15$0.05$1.85$0.95$7.40 07/28$0.85–$1.40$0.958
$15.00Oct 16$1.35$2.25$1.80$3.10 08/12$1.38–$2.58$1.801
$145.00Oct 16$0.00$1.00$0.50$1.94 07/22$0.50–$1.08$0.501
$145.00Jan 15$0.05$1.75$0.90--$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$1.65$0.85$4.53 07/30$0.75–$1.35$0.855
$170.00Oct 16$0.00$1.00$0.50--$0.48–$1.08--2
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$0.15$2.45$1.30$3.50 08/27$1.30–$8.20$1.30225
$80.00Oct 16$4.20$6.10$5.15$6.50 07/23$4.75–$9.95$5.1555
$80.00Jan 15$9.30$12.40$10.85$10.20 08/18$10.20–$14.25$10.2080
$75.00Sep 18$0.00$0.75$0.38$2.08 09/04$0.13–$4.60$0.38114
$75.00Oct 16$2.40$3.90$3.15$2.95 07/27$3.05–$6.80$2.9512
$75.00Jan 15$7.00$9.80$8.40$9.30 08/21$7.80–$11.70$8.402
$85.00Sep 18$5.50$7.40$6.45$10.15 09/02$5.40–$12.75$6.45--
$85.00Oct 16$7.30$9.80$8.55$11.65 09/02$8.10–$13.70$8.5529
$70.00Sep 18$0.00$0.45$0.23$0.65 09/04$0.20–$2.95$0.23184
$70.00Oct 16$1.20$2.20$1.70$2.40 09/04$1.48–$4.90$1.7012
$70.00Jan 15$5.00$7.40$6.20$7.06 08/18$6.10–$9.05$6.2038
$90.00Sep 18$10.50$12.60$11.55$11.30 08/21$8.75–$17.10$11.30--
$90.00Oct 16$10.70$13.50$12.10--$11.15–$17.90$10.704
$90.00Jan 15$15.90$18.50$17.20$18.50 08/19$15.90–$21.70$17.207
$65.00Sep 18$0.00$1.00$0.50$1.00 09/02$0.25–$1.63$0.504
$65.00Oct 16$0.30$1.60$0.95$2.40 09/03$0.55–$3.15$0.9539
$65.00Jan 15$3.40$5.90$4.65$5.75 08/19$4.50–$6.90$4.654
$65.00Apr 16$5.60$8.60$7.10$7.54 08/26$6.65–$9.30$7.1012
$95.00Oct 16$15.60$18.00$16.80$14.10 08/12$14.65–$22.45$15.6019
$60.00Oct 16$0.05$0.70$0.38$1.00 09/04$0.28–$2.30$0.3860
$60.00Apr 16$4.10$6.80$5.45$6.50 08/27$5.30–$7.60$5.45751
$100.00Sep 18$19.90$23.60$21.75$19.00 08/25$17.25–$27.45$19.90--
$100.00Oct 16$20.00$23.80$21.90$12.80 08/07$18.50–$27.25$20.0047
$100.00Jan 15$22.70$26.50$24.60$27.40 08/31$23.15–$29.50$24.6010
$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$3.30$4.50$3.90$4.56 08/25$3.90–$5.85$3.901
$105.00Oct 16$25.40$27.90$26.65$11.25 07/10$23.00–$31.95$25.401
$50.00Oct 16$0.00$1.25$0.63$0.15 09/04$0.25–$0.78$0.1528
$50.00Apr 16$1.90$4.10$3.00$3.85 08/31$2.75–$4.30$3.0020
$110.00Oct 16$29.90$33.90$31.90$13.45 07/10$27.45–$37.45$29.90--
$45.00Oct 16$0.00$1.15$0.57$0.07 08/31$0.20–$0.88$0.0731
$45.00Apr 16$1.05$3.20$2.13$2.21 08/28$2.13–$3.20$2.134
$45.00Jan 15$0.05$2.05$1.05--$0.88–$1.43$0.058
$115.00Jan 15$36.00$39.00$37.50--$34.55–$42.70$36.003
$40.00Oct 16$0.00$1.05$0.53$0.21 08/12$0.53–$0.75$0.213
$40.00Jan 15$0.05$1.75$0.90$1.21 08/20$0.90–$1.48$0.9010
$120.00Jan 15$40.60$44.50$42.55--$38.75–$47.40$40.605
$125.00Jan 15$45.50$49.20$47.35--$43.10–$52.10$45.502
$130.00Jan 15$50.20$54.00$52.10--$48.25–$57.65$50.201
$17.50Oct 16$1.00$1.85$1.43--$1.20–$2.08$1.0018
$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$99.90$103.70$101.80$70.30 07/10$97.15–$107.55$99.90--

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 288
Total Puts 196
Put/Call Ratio 0.68
Net Difference 92

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 255
Total Puts 321
Average Put/Call Ratio 1.16
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