Tour v472
ALNY
ALNYLAM PHARMACEUTIC
$209.61 -26.87%
(7/30 10:05) ◀
|
Thursday, July 30, 2026 (10:10am)
January 2026
|
▶ (7/30 10:15)
◀ 7/30 10:10 ▶

Option Volume

Detail
ℹ
Current (07/30 10:10am) 3,145
Calls: 1,999 (64%)
Puts: 1,146 (36%)
Prior --
Calls: 916 (72%)
Puts: 362 (28%)
Current vs Prior +0.00%
Calls: +118.23% (Calls)
Puts: +216.57% (Puts)
Prior 7-Day Total 16,677
Calls: 10,726 (64%)
Puts: 5,951 (36%)
Prior 7-Day Average 2,382
Calls: 1,532 (64%)
Puts: 850 (36%)
Current vs Prior 7-Day Avg +32.01%
Calls: +30.46%
Puts: +34.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:10am) $5.85M
Calls: $2.80M (48%)
Puts: $3.05M (52%)
Prior --
Calls: $1.33M (88%)
Puts: $173.8K (12%)
Current vs Prior +0.00%
Calls: +111.08%
Puts: +1654.35%
Prior 7-Day Total $27.85M
Calls: $15.30M (55%)
Puts: $12.56M (45%)
Prior 7-Day Average $3.98M
Calls: $2.19M (55%)
Puts: $1.79M (45%)
Current vs Prior 7-Day Avg +47.06%
Calls: +28.25%
Puts: +69.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:10am) 0.57
Prior 1.00
Current vs Prior -42.67%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +7.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:10am) 33,135
Calls: 21,390 (65%)
Puts: 11,745 (35%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 207,794
Calls: 137,278 (66%)
Puts: 70,516 (34%)
Prior 7-Day Average 29,684
Calls: 19,611 (66%)
Puts: 10,073 (34%)
Current vs Prior 7-Day Avg +11.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.24% | 18.51%
Prior 12.91% | 18.08%
Current vs Prior +10.34% | +2.36%
Prior 7-Day Avg 10.69% | 15.60%
Current vs 7-Day Avg +33.17% | +18.67%
Prior 7-Day Eod 12.91% | 18.08%
Current vs 7-Day Eod +10.34% | +2.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.84% | 18.61%
Calls: 18.58% | 11.61%
Puts: 25.11% | 25.61%
Prior 12.52% | 12.76%
Calls: 11.40% | 12.84%
Puts: 13.64% | 12.68%
Current vs Prior +74.44% | +45.85%
Prior 7-Day Avg 18.50% | 12.80%
Calls: 18.07% | 11.06%
Puts: 18.93% | 14.54%
Current vs 7-Day Avg +18.08% | +45.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (21,390 calls vs 11,745 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:10BEARISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.3%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2158.7062.00$60.355.5%20.93108
$260.00Aug 2148.9051.90$50.406.0%250.88197
$250.00Aug 2139.6042.70$41.157.5%--0.88731

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. 8 found (avg delta 0.75, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2116.6020.00$18.3018.6%20.66183
$210.00Aug 2110.1014.50$12.3035.8%20.5310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2158.7062.00$60.355.5%20.93108
$250.00Aug 2139.6042.70$41.157.5%--0.88731
$260.00Aug 2148.9051.90$50.406.0%250.88197
$240.00Aug 2130.7034.00$32.3510.2%--0.80185
$230.00Aug 2122.6026.40$24.5015.5%120.7142

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 98, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 216.1010.00$8.0548.4%80.411
$270.00Aug 210.401.15$0.7797.4%40.069
$250.00Aug 211.102.50$1.8077.8%30.1330
$200.00Aug 2116.6020.00$18.3018.6%20.66183
$210.00Aug 2110.1014.50$12.3035.8%20.5310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2110.1013.00$11.5525.1%280.47--
$260.00Aug 2148.9051.90$50.406.0%250.88197
$230.00Aug 2122.6026.40$24.5015.5%120.7142
$220.00Aug 2115.6019.90$17.7524.2%30.609
$180.00Aug 211.354.30$2.83104.2%20.15--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.62, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$1.28$8.72$1.286.81$261.28
$230.00$250.00Aug 21$3.35$16.65$3.354.97$233.35
$220.00$230.00Aug 21$2.90$7.10$2.902.45$222.90
$210.00$220.00Aug 21$4.25$5.75$4.251.35$214.25
$200.00$210.00Aug 21$6.00$4.00$6.000.67$206.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 21$0.58$4.42$0.587.62$179.42
$190.00$180.00Aug 21$1.80$8.20$1.804.56$188.20
$200.00$190.00Aug 21$3.22$6.78$3.222.11$196.78
$210.00$200.00Aug 21$3.70$6.30$3.701.70$206.30
$220.00$210.00Aug 21$6.20$3.80$6.200.61$213.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 12.33, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$6.00$6.00$4.001.50$206.00
$210.00$220.00Aug 21$4.25$4.25$5.750.74$214.25
$220.00$230.00Aug 21$2.90$2.90$7.100.41$222.90
$230.00$250.00Aug 21$3.35$3.35$16.650.20$233.35
$260.00$270.00Aug 21$1.28$1.28$8.720.15$261.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$9.25$9.25$0.7512.33$250.75
$250.00$240.00Aug 21$8.80$8.80$1.207.33$241.20
$240.00$230.00Aug 21$7.85$7.85$2.153.65$232.15
$230.00$220.00Aug 21$6.75$6.75$3.252.08$223.25
$220.00$210.00Aug 21$6.20$6.20$3.801.63$213.80

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. 7 found (cheapest 11.38% of stock, avg 17.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$12.30$11.55$23.85$186.15$233.8511.38%
$220.00Aug 21$8.05$17.75$25.80$194.20$245.8012.31%
$200.00Aug 21$18.30$7.85$26.15$173.85$226.1512.48%
$230.00Aug 21$5.15$24.50$29.65$200.35$259.6514.15%
$250.00Aug 21$1.80$41.15$42.95$207.05$292.9520.49%
$260.00Aug 21$2.05$50.40$52.45$207.55$312.4525.02%
$270.00Aug 21$0.77$60.35$61.12$208.88$331.1229.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.44% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$175.00Aug 21$0.77$2.25$3.02$171.98$273.02
$270.00$180.00Aug 21$0.77$2.83$3.60$176.40$273.60
$250.00$175.00Aug 21$1.80$2.25$4.05$170.95$254.05
$260.00$175.00Aug 21$2.05$2.25$4.30$170.70$264.30
$250.00$180.00Aug 21$1.80$2.83$4.63$175.37$254.63
$260.00$180.00Aug 21$2.05$2.83$4.88$175.12$264.88
$270.00$190.00Aug 21$0.77$4.63$5.40$184.60$275.40
$250.00$190.00Aug 21$1.80$4.63$6.43$183.57$256.43
$260.00$190.00Aug 21$2.05$4.63$6.68$183.32$266.68
$230.00$175.00Aug 21$5.15$2.25$7.40$167.60$237.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 10.49, avg credit $5.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240260/270Aug 21$9.13$0.8710.49$230.87$269.13
220/230260/270Aug 21$8.03$1.974.08$221.97$268.03
180/190200/210Aug 21$7.80$2.203.55$182.20$207.80
210/220260/270Aug 21$7.48$2.522.97$212.52$267.48
190/200210/220Aug 21$7.47$2.532.95$192.53$217.47
200/210220/230Aug 21$6.60$3.401.94$203.40$226.60
175/180200/210Aug 21$6.58$3.421.92$173.42$206.58
190/200220/230Aug 21$6.12$3.881.58$193.88$226.12
180/190210/220Aug 21$6.05$3.951.53$183.95$216.05
200/210260/270Aug 21$4.98$5.020.99$205.02$264.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 21.22, cheapest $0.45)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.35$8.656.41
$200.00$210.00$220.00Aug 21$1.75$8.254.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.45$9.5521.22
$190.00$200.00$210.00Aug 21$0.48$9.5219.83
$210.00$220.00$230.00Aug 21$0.55$9.4517.18
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$230.00$240.00$250.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.03, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$2.25$7.75
$250.00$260.001:2Aug 21-$2.30$7.70
$210.00$220.001:2Aug 21-$3.80$6.20
$200.00$210.001:2Aug 21-$6.30$3.70
$230.00$250.001:2Aug 21$1.55$18.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$1.03$8.97
$200.00$190.001:2Aug 21-$1.41$8.59
$210.00$200.001:2Aug 21-$4.15$5.85
$220.00$210.001:2Aug 21-$5.35$4.65
$180.00$175.001:2Aug 21-$1.67$3.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.82%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.100.530.2%4.82%5.00%210
$220.00Aug 21$6.100.415.0%2.91%7.87%81
$230.00Aug 21$3.200.299.7%1.53%11.25%2--
$250.00Aug 21$1.100.1319.3%0.52%19.79%330
$270.00Aug 21$0.400.0628.8%0.19%29.00%49

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 1,999
Total Puts 1,146
Put/Call Ratio 0.57
Net Difference 853

Prior's Put/Call Breakdown

Total Calls 916
Total Puts 362
Put/Call Ratio 1.00
Net Difference 554

Prior 7-Day Put/Call Summary

Total Calls 10,726
Total Puts 5,951
Average Put/Call Ratio 0.53
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