NEW Tour v246
ALC
ALCON INC
$67.10 -0.75%
(6/29 18:08) ◀
|
Tuesday, June 30, 2026 (6:07pm)
January 2026
|
▶ (7/1 18:07)
◀ 6/30 18:07 ▶

Option Volume

Detail
ℹ
Current (06/30) 495
Calls: 275 (56%)
Puts: 220 (44%)
Prior (06/29) 1,248
Calls: 605 (48%)
Puts: 643 (52%)
Current vs Prior -60.34%
Calls: -54.55% (Calls)
Puts: -65.79% (Puts)
Prior 7-Day Total 4,000
Calls: 2,068 (52%)
Puts: 1,932 (48%)
Prior 7-Day Average 571
Calls: 295 (52%)
Puts: 276 (48%)
Current vs Prior 7-Day Avg -13.38%
Calls: -6.91%
Puts: -20.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $308.2K
Calls: $242.2K (79%)
Puts: $65.9K (21%)
Prior (06/29) $1.21M
Calls: $468.2K (39%)
Puts: $737.3K (61%)
Current vs Prior -74.44%
Calls: -48.27%
Puts: -91.06%
Prior 7-Day Total $2.35M
Calls: $1.28M (54%)
Puts: $1.07M (46%)
Prior 7-Day Average $335.1K
Calls: $182.4K (54%)
Puts: $152.7K (46%)
Current vs Prior 7-Day Avg -8.03%
Calls: +32.81%
Puts: -56.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.80
Prior (06/29) 1.06
Current vs Prior -24.73%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -44.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 17,540
Calls: 7,454 (42%)
Puts: 10,086 (58%)
Prior (06/29) 16,473
Calls: 6,946 (42%)
Puts: 9,527 (58%)
Current vs Prior +6.48%
Prior 7-Day Total 85,769
Calls: 37,510 (44%)
Puts: 48,259 (56%)
Prior 7-Day Average 12,252
Calls: 5,358 (44%)
Puts: 6,894 (56%)
Current vs Prior 7-Day Avg +43.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.08% | 11.06%
Prior 7.14% | 11.91%
Current vs Prior -14.89% | -7.13%
Prior 7-Day Avg 7.41% | 11.94%
Current vs 7-Day Avg -17.93% | -7.37%
Prior 7-Day Eod 7.14% | 11.91%
Current vs 7-Day Eod -14.89% | -7.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Prior 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.10% | 9.32%
Calls: 10.67% | 8.83%
Puts: 13.52% | 9.80%
Current vs 7-Day Avg +26.64% | -8.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($242.2K) vs puts ($65.9K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 60% vs prior. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1711.9012.90$12.408.1%--0.9316
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.81, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 177.208.00$7.6010.5%10.955
$55.00Jul 1711.9012.90$12.408.1%--0.9316
$62.50Jul 174.905.50$5.2011.5%--0.9251
$65.00Jul 172.653.10$2.8815.6%--0.79107
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 173.003.50$3.2515.4%--0.79115
$67.50Jul 170.601.80$1.20100.0%810.52156

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 97, top 81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.801.55$1.1863.6%60.49265
$60.00Jul 177.208.00$7.6010.5%10.955
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.601.80$1.20100.0%810.52156
$62.50Jul 170.000.30$0.15200.0%50.09335
$65.00Jul 170.050.75$0.40175.0%40.22550

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. 4 found (best R:R 9.00, avg 5.58)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.26$2.24$0.268.62$70.26
$67.50$70.00Jul 17$0.70$1.80$0.702.57$68.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Jul 17$0.25$2.25$0.259.00$64.75
$67.50$65.00Jul 17$0.80$1.70$0.802.13$66.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 24.00, avg 7.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Jul 17$4.80$4.80$0.2024.00$59.80
$60.00$62.50Jul 17$2.40$2.40$0.1024.00$62.40
$62.50$65.00Jul 17$2.32$2.32$0.1812.89$64.82
$65.00$67.50Jul 17$1.70$1.70$0.802.12$66.70
$67.50$70.00Jul 17$0.70$0.70$1.800.39$68.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$67.50Jul 17$2.05$2.05$0.454.56$67.95
$67.50$65.00Jul 17$0.80$0.80$1.700.47$66.70
$65.00$62.50Jul 17$0.25$0.25$2.250.11$64.75

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. 5 found (cheapest 3.55% of stock, avg 6.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.18$1.20$2.38$65.12$69.883.55%
$65.00Jul 17$2.88$0.40$3.28$61.72$68.284.89%
$70.00Jul 17$0.48$3.25$3.73$66.27$73.735.56%
$62.50Jul 17$5.20$0.15$5.35$57.15$67.857.97%
$60.00Jul 17$7.60$0.13$7.73$52.27$67.7311.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.52% of stock, avg 1.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Jul 17$0.22$0.13$0.35$59.65$72.85
$72.50$62.50Jul 17$0.22$0.15$0.37$62.13$72.87
$70.00$60.00Jul 17$0.48$0.13$0.61$59.39$70.61
$72.50$65.00Jul 17$0.22$0.40$0.62$64.38$73.12
$70.00$62.50Jul 17$0.48$0.15$0.63$61.87$70.63
$70.00$65.00Jul 17$0.48$0.40$0.88$64.12$70.88
$67.50$60.00Jul 17$1.18$0.13$1.31$58.69$68.81
$67.50$62.50Jul 17$1.18$0.15$1.33$61.17$68.83
$67.50$65.00Jul 17$1.18$0.40$1.58$63.42$69.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.74, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6870/72Jul 17$1.06$1.440.74$66.44$71.06
62/6568/70Jul 17$0.95$1.550.61$64.05$68.45
62/6570/72Jul 17$0.51$1.990.26$64.49$70.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 30.25, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Jul 17$0.08$2.4230.25
$67.50$70.00$72.50Jul 17$0.44$2.064.68
$62.50$65.00$67.50Jul 17$0.62$1.883.03
$65.00$67.50$70.00Jul 17$1.00$1.501.50
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Jul 17$0.23$2.279.87
$62.50$65.00$67.50Jul 17$0.55$1.953.55
$65.00$67.50$70.00Jul 17$1.25$1.251.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.03, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17-$2.80$2.20
$62.50$65.001:2Jul 17-$0.56$1.94
$70.00$72.501:2Jul 17$0.04$2.46
$67.50$70.001:2Jul 17$0.22$2.28
$65.00$67.501:2Jul 17$0.52$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Jul 17-$0.03$2.47
$62.50$60.001:2Jul 17-$0.11$2.39
$65.00$62.501:2Jul 17$0.10$2.40
$67.50$65.001:2Jul 17$0.40$2.10
$70.00$67.501:2Jul 17$0.85$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.19%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Jul 17$0.800.490.6%1.19%1.79%6265
$70.00Jul 17$0.300.244.3%0.45%4.77%--757
$72.50Jul 17$0.150.128.1%0.22%8.27%--36

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 595 vol/day, 164 traded recently)

ALC averages only 595 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 01-15 call last traded $19.50 on 05/26 (now $18.70/$19.60) — try a limit near $19.15. Also watch the $47.50 12-18 call last traded $20.00 on 06/01 (now $20.50/$21.60) — try a limit near $20.50; the $47.50 11-20 call last traded $18.10 on 06/17 (now $20.30/$21.40) — try a limit near $20.30. Most tradeable put: the $75.00 06-17 put last traded $11.70 on 05/29 (now $11.00/$11.40) — try a limit near $11.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.80$1.55$1.18$2.10 06/26$0.75–$2.20$1.18265
$67.50Aug 21$3.10$3.60$3.35$3.60 06/26$2.13–$4.25$3.3543
$67.50Nov 20$3.60$6.70$5.15$6.30 06/25$4.05–$6.35$5.15207
$67.50Dec 18$4.10$6.20$5.15$6.42 06/26$4.50–$7.10$5.1587
$67.50Jan 15$4.50$7.50$6.00$6.90 06/09$4.90–$7.15$6.0095
$67.50Jun 17$7.00$9.10$8.05$8.00 06/23$6.40–$9.30$8.0018
$67.50Dec 17$8.80$11.50$10.15$12.20 06/25$8.90–$12.05$10.1537
$67.50Jan 21$9.10$11.90$10.50$12.20 06/25$9.60–$12.45$10.5063
$65.00Jul 17$2.65$3.10$2.88$2.35 06/23$1.58–$4.20$2.65107
$65.00Aug 21$4.40$5.00$4.70$5.50 06/24$3.25–$5.55$4.7089
$65.00Nov 20$5.30$7.10$6.20$5.10 05/08$5.15–$7.65$5.30300
$65.00Dec 18$5.40$7.60$6.50$8.40 06/25$5.60–$8.05$6.5087
$65.00Jan 15$5.80$8.00$6.90$8.30 06/09$6.00–$8.45$6.9088
$65.00Jun 17$8.30$10.50$9.40$10.30 06/05$7.55–$10.75$9.4010
$65.00Dec 17$9.80$12.80$11.30$10.40 05/12$10.40–$13.20$10.406
$65.00Jan 21$10.70$13.20$11.95$14.00 06/25$10.70–$13.35$11.9590
$70.00Jul 17$0.30$0.65$0.48$1.20 06/25$0.20–$1.25$0.48757
$70.00Aug 21$1.20$2.45$1.83$2.65 06/26$1.35–$2.93$1.8337
$70.00Nov 20$2.70$6.40$4.55$4.40 06/12$3.15–$5.25$4.4041
$70.00Dec 18$2.95$5.10$4.03$4.00 06/22$3.60–$5.50$4.0067
$70.00Jan 15$3.60$7.00$5.30$5.10 06/15$3.90–$5.95$5.1012
$70.00Jun 17$5.60$7.90$6.75--$5.45–$8.10$5.601
$70.00Dec 17$7.70$10.30$9.00$10.90 06/25$7.85–$10.80$9.0028
$70.00Jan 21$8.30$10.60$9.45$8.13 05/13$7.85–$10.70$8.307
$62.50Jul 17$4.90$5.50$5.20$3.60 06/02$2.95–$6.15$4.9051
$62.50Aug 21$6.10$6.90$6.50--$4.40–$7.25$6.1016
$62.50Jan 15$7.40$9.60$8.50$9.90 06/09$7.30–$10.05$8.5097
$62.50Jun 17$9.20$12.00$10.60$12.20 06/09$9.00–$12.55$10.6028
$62.50Dec 17$11.80$14.30$13.05$11.90 05/12$11.65–$14.60$11.905
$72.50Jul 17$0.15$0.30$0.22$0.47 06/24$0.10–$0.63$0.2236
$72.50Aug 21$1.15$1.70$1.42$1.90 06/26$0.85–$2.03$1.4297
$72.50Nov 20$2.05$4.90$3.48$3.19 06/16$2.42–$4.00$3.1951
$72.50Dec 18$2.45$4.10$3.28$3.70 06/16$2.55–$4.45$3.2885
$72.50Jan 15$2.65$4.50$3.58$4.14 06/11$3.20–$4.90$3.5862
$72.50Dec 17$8.40$9.20$8.80$8.60 05/29$7.25–$10.15$8.604
$72.50Jan 21$8.80$11.50$10.15$9.00 05/29$7.20–$10.15$9.0031
$60.00Jul 17$7.20$8.00$7.60$8.80 06/25$4.80–$8.50$7.605
$60.00Aug 21$8.10$8.90$8.50$9.00 06/24$6.05–$9.30$8.5020
$60.00Nov 20$9.80$10.60$10.20$11.40 06/25$8.00–$10.95$10.2031
$60.00Dec 18$10.30$11.00$10.65--$8.40–$11.40$10.303
$60.00Jan 15$10.50$11.40$10.95$10.00 06/16$8.70–$11.75$10.50109
$60.00Jun 17$10.90$13.60$12.25$13.80 06/09$10.30–$14.10$12.2545
$60.00Jan 21$13.40$16.20$14.80$17.00 06/25$13.05–$16.65$14.80108
$75.00Jul 17$0.00$0.20$0.10$0.20 06/26$0.08–$0.45$0.107
$75.00Aug 21$0.05$1.20$0.63$1.01 06/26$0.57–$1.38$0.63139
$75.00Nov 20$1.70$4.70$3.20$2.60 06/12$1.88–$3.25$2.607
$75.00Dec 18$2.05$3.30$2.68$3.50 06/26$2.20–$3.55$2.6820
$75.00Jan 15$2.35$3.60$2.98$3.30 05/18$2.50–$4.65$2.986
$75.00Jan 21$6.00$8.30$7.15$7.62 06/16$6.40–$9.15$7.15694
$57.50Jul 17$9.40$10.50$9.95$7.30 06/17$7.05–$11.00$9.402
$57.50Nov 20$11.50$12.50$12.00$10.10 06/18$9.60–$12.95$11.5050
$57.50Jan 21$14.90$17.80$16.35$17.20 06/25$14.85–$18.15$16.351
$77.50Aug 21$0.45$0.80$0.63$0.85 06/25$0.28–$0.93$0.6327
$77.50Nov 20$1.05$2.25$1.65$2.39 06/26$1.35–$2.47$1.6577
$77.50Dec 18$1.45$2.60$2.03--$1.73–$2.85$1.4526
$77.50Jan 15$1.75$2.95$2.35$2.20 05/14$2.00–$3.23$2.202
$77.50Jun 17$3.10$5.10$4.10--$3.30–$6.05$3.103
$77.50Dec 17$4.80$7.30$6.05--$5.25–$7.70$4.801
$77.50Jan 21$5.20$9.10$7.15$6.99 06/16$5.35–$8.20$6.998
$55.00Jul 17$11.90$12.90$12.40$9.21 06/17$9.45–$13.30$11.9016
$55.00Aug 21$12.60$13.50$13.05$10.49 05/12$10.15–$13.85$12.602
$55.00Jan 15$14.20$15.30$14.75$12.02 05/13$12.20–$15.75$14.202
$55.00Jun 17$13.90$17.10$15.50$18.00 06/25$14.10–$17.35$15.5036
$55.00Jan 21$16.10$19.60$17.85$18.80 06/25$16.40–$19.75$17.851
$80.00Aug 21$0.00$0.60$0.30$0.40 06/11$0.25–$0.65$0.3046
$80.00Nov 20$0.55$1.75$1.15$1.60 06/12$1.13–$2.05$1.15136
$80.00Dec 18$0.90$2.10$1.50--$1.38–$2.25$0.9011
$80.00Jan 15$1.40$2.95$2.17$1.60 05/12$1.63–$2.60$1.6014
$80.00Jun 17$2.50$4.40$3.45$4.45 05/21$3.25–$5.05$3.4568
$80.00Dec 17$5.90$8.20$7.05--$4.75–$7.50$5.9016
$80.00Jan 21$4.70$8.40$6.55$7.00 06/25$5.10–$7.40$6.5546
$82.50Aug 21$0.00$0.45$0.23$0.35 06/25$0.23–$0.43$0.2370
$82.50Nov 20$0.80$1.75$1.27$1.45 06/24$0.83–$1.53$1.27--
$82.50Dec 18$1.40$1.65$1.53--$1.08–$1.80$1.4025
$82.50Jan 15$0.70$2.30$1.50$1.30 05/13$1.27–$2.50$1.3013
$82.50Jun 17$2.20$5.40$3.80$3.30 05/06$2.38–$4.10$3.3016
$82.50Dec 17$3.60$7.50$5.55--$4.05–$6.70$3.605
$82.50Jan 21$4.00$7.70$5.85$6.00 05/20$4.40–$6.95$5.8535
$50.00Nov 20$17.90$19.10$18.50$16.30 06/18$15.75–$19.35$17.9025
$50.00Jan 15$18.70$19.60$19.15$19.50 05/26$16.25–$19.90$19.157
$50.00Dec 17$19.50$22.90$21.20$19.40 06/03$19.55–$22.95$19.5013
$50.00Jan 21$19.60$23.20$21.40$24.10 06/25$19.95–$23.25$21.4047
$85.00Aug 21$0.00$0.40$0.20$0.25 06/25$0.15–$0.33$0.2014
$85.00Dec 18$0.95$1.70$1.33--$0.90–$1.95$0.9520
$85.00Jan 15$0.35$1.55$0.95$1.40 06/11$0.95–$1.73$0.95476
$85.00Jun 17$1.90$4.80$3.35$2.10 05/08$1.95–$4.15$2.1027
$85.00Dec 17$2.85$6.80$4.83$3.81 06/02$3.50–$6.05$3.8158
$85.00Jan 21$3.00$6.50$4.75$4.40 06/03$4.25–$6.15$4.4057
$47.50Nov 20$20.30$21.40$20.85$18.10 06/17$17.95–$21.70$20.3011
$47.50Dec 18$20.50$21.60$21.05$20.00 06/01$18.15–$21.90$20.5042
$47.50Jan 21$21.50$25.20$23.35$24.40 06/25$21.80–$25.15$23.3528
$87.50Aug 21$0.00$0.35$0.18$1.30 05/05$0.15–$0.23$0.1850
$87.50Dec 18$0.70$1.45$1.08--$0.73–$1.65$0.7095
$87.50Jan 15$0.85$1.60$1.23$1.05 06/16$0.83–$1.38$1.0514
$87.50Jun 17$1.45$4.60$3.03$1.75 05/12$1.60–$3.80$1.7565
$87.50Dec 17$2.55$4.60$3.58--$3.08–$5.45$2.5510
$87.50Jan 21$2.80$6.90$4.85--$3.75–$5.55$2.8010
$45.00Aug 21$20.60$23.20$21.90--$21.90–$21.90—$20.604
$45.00Nov 20$22.60$23.80$23.20--$23.20–$23.20—$22.60106
$45.00Dec 18$22.60$24.00$23.30--$23.30–$23.30—$22.603
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.60$1.80$1.20$1.35 06/26$1.05–$4.10$1.20156
$67.50Aug 21$2.05$3.40$2.72$2.90 06/26$2.72–$5.10$2.7249
$67.50Nov 20$3.10$6.60$4.85$6.00 05/06$4.55–$6.50$4.851
$67.50Dec 18$2.90$5.30$4.10--$4.10–$7.10$2.9018
$67.50Jan 15$3.70$6.80$5.25$6.99 05/18$5.10–$7.75$5.2557
$67.50Jun 17$5.20$7.20$6.20$6.40 06/25$6.20–$8.80$6.2031
$67.50Dec 17$7.80$10.10$8.95$7.52 06/25$7.65–$9.85$7.8070
$67.50Jan 21$7.90$10.00$8.95$8.60 05/29$6.80–$10.15$8.60145
$65.00Jul 17$0.05$0.75$0.40$0.62 06/26$0.40–$2.53$0.40550
$65.00Aug 21$1.80$2.35$2.08$2.00 06/26$1.55–$3.65$2.00101
$65.00Nov 20$2.30$3.90$3.10$6.12 05/11$3.05–$5.05$3.103
$65.00Dec 18$2.45$4.50$3.48$4.35 06/23$3.48–$5.50$3.48133
$65.00Jan 15$2.55$4.50$3.53$4.50 06/10$3.53–$6.05$3.53112
$65.00Jun 17$5.50$5.90$5.70$5.60 06/26$4.45–$7.45$5.60179
$65.00Dec 17$6.60$7.00$6.80$6.96 06/09$5.60–$9.00$6.80158
$65.00Jan 21$6.80$8.80$7.80$7.40 06/23$5.75–$8.70$7.4077
$70.00Jul 17$3.00$3.50$3.25$2.20 06/25$2.80–$6.05$3.00115
$70.00Aug 21$4.50$4.90$4.70$4.20 06/26$4.25–$6.80$4.5031
$70.00Nov 20$4.10$6.90$5.50$7.00 06/11$5.50–$8.05$5.508
$70.00Dec 18$5.60$6.70$6.15$7.50 06/01$5.35–$8.30$6.15106
$70.00Jan 15$4.60$8.10$6.35$8.87 05/14$5.95–$8.90$6.3516
$70.00Jun 17$8.00$8.40$8.20$8.00 06/26$7.75–$10.30$8.00133
$70.00Dec 17$9.00$11.20$10.10$11.10 06/03$7.90–$11.70$10.1061
$70.00Jan 21$9.20$11.30$10.25$10.50 06/18$8.25–$12.15$10.25135
$62.50Jul 17$0.00$0.30$0.15$0.27 06/26$0.15–$1.40$0.15335
$62.50Aug 21$0.25$1.45$0.85$1.12 06/26$0.85–$2.48$0.859
$62.50Nov 20$1.70$2.95$2.33$2.60 06/26$2.33–$3.90$2.33232
$62.50Dec 18$2.00$4.20$3.10$3.35 06/23$2.60–$4.20$3.1021
$62.50Jun 17$3.00$4.90$3.95$4.60 06/26$3.95–$6.80$3.9572
$62.50Dec 17$5.60$6.00$5.80$5.70 06/26$5.20–$7.40$5.70144
$62.50Jan 21$5.70$6.40$6.05$6.20 06/05$5.40–$7.65$6.0520
$72.50Jul 17$5.00$5.80$5.40$7.20 05/18$4.65–$8.40$5.401
$72.50Aug 21$6.10$6.60$6.35$5.60 06/25$5.85–$8.85$6.1035
$72.50Nov 20$5.70$8.40$7.05--$7.05–$9.90$5.708
$72.50Dec 18$6.00$8.20$7.10$9.30 06/01$6.60–$10.15$7.1078
$72.50Jan 15$6.30$9.90$8.10--$7.70–$10.80$6.3029
$72.50Jun 17$9.40$11.50$10.45$9.00 06/25$9.05–$11.85$9.4055
$72.50Dec 17$10.40$12.80$11.60$10.40 06/26$10.25–$12.80$10.40119
$72.50Jan 21$10.50$13.00$11.75$11.30 06/09$9.70–$13.70$11.3021
$60.00Jul 17$0.05$0.20$0.13$0.20 06/23$0.13–$0.75$0.1351
$60.00Aug 21$0.10$0.95$0.53$0.79 06/26$0.53–$1.60$0.5354
$60.00Nov 20$1.05$2.25$1.65$1.80 06/25$1.65–$3.00$1.65578
$60.00Dec 18$1.20$2.45$1.83$2.60 06/23$1.83–$3.30$1.83136
$60.00Jan 15$1.40$2.65$2.03$2.83 06/12$2.03–$3.75$2.03142
$60.00Jun 17$2.35$4.00$3.18$3.70 06/26$3.18–$5.20$3.18155
$60.00Dec 17$3.30$6.30$4.80$5.30 06/22$4.25–$6.30$4.80133
$60.00Jan 21$3.30$5.40$4.35$5.69 06/18$4.35–$6.45$4.3511
$75.00Aug 21$8.00$8.60$8.30--$7.60–$11.10$8.0092
$75.00Nov 20$9.10$9.90$9.50--$8.80–$11.90$9.1011
$75.00Dec 18$9.60$10.00$9.80$6.50 04/30$9.10–$12.10$9.6070
$75.00Jan 15$7.70$11.90$9.80$12.07 05/07$9.35–$12.20$9.806
$75.00Jun 17$11.00$11.40$11.20$11.70 05/29$10.55–$13.30$11.20138
$75.00Dec 17$11.90$14.30$13.10$13.40 06/22$11.65–$14.90$13.1017
$75.00Jan 21$12.00$14.50$13.25$12.80 06/09$11.40–$14.40$12.80502
$57.50Jul 17$0.00$0.15$0.08$0.19 06/22$0.08–$0.57$0.0818
$57.50Aug 21$0.40$0.65$0.53--$0.50–$1.05$0.4010
$57.50Nov 20$1.05$1.55$1.30$2.00 06/18$1.30–$2.23$1.30222
$57.50Dec 18$1.35$1.80$1.58$1.55 06/24$1.48–$2.50$1.5545
$57.50Jan 15$0.75$2.00$1.38$2.30 06/18$1.38–$3.33$1.383
$57.50Dec 17$2.45$6.20$4.33$4.40 06/08$3.28–$5.50$4.3313
$77.50Aug 21$10.10$10.80$10.45--$9.70–$13.70$10.1010
$77.50Dec 18$11.40$11.90$11.65$7.80 04/30$10.30–$14.15$11.4071
$77.50Jan 15$11.50$13.50$12.50$8.00 04/30$11.15–$14.20$11.5016
$77.50Jun 17$12.60$14.90$13.75$13.51 05/29$11.50–$15.00$13.51183
$77.50Dec 17$13.60$15.90$14.75$11.10 04/29$12.50–$16.75$13.6091
$77.50Jan 21$13.60$16.10$14.85$15.40 06/18$12.65–$16.10$14.8571
$55.00Aug 21$0.20$0.45$0.33$0.42 06/15$0.28–$1.15$0.336
$55.00Nov 20$0.70$1.25$0.98$1.45 06/18$0.90–$1.83$0.98381
$55.00Dec 18$0.15$1.30$0.73$1.20 06/26$0.73–$2.25$0.73165
$55.00Jan 15$1.00$1.45$1.23$1.55 06/11$1.15–$2.45$1.23297
$55.00Jun 17$1.30$4.30$2.80$2.74 06/08$1.83–$3.75$2.7479
$55.00Dec 17$2.10$5.40$3.75$3.65 06/08$3.30–$5.10$3.6539
$55.00Jan 21$2.15$3.90$3.03$3.80 06/04$2.95–$4.25$3.0356
$80.00Aug 21$12.40$13.30$12.85--$12.05–$16.10$12.4040
$80.00Nov 20$13.10$14.00$13.55$14.97 05/18$12.80–$16.30$13.5510
$80.00Dec 18$13.30$13.90$13.60$16.47 05/14$12.95–$16.40$13.60139
$80.00Jan 15$13.40$14.20$13.80--$13.10–$16.45$13.4054
$80.00Jun 17$14.40$15.00$14.70$11.55 04/29$14.15–$17.05$14.4081
$80.00Dec 17$15.20$17.50$16.35$12.50 04/29$14.15–$18.05$15.2033
$80.00Jan 21$13.50$17.20$15.35$15.30 06/25$15.25–$17.85$15.3023
$82.50Dec 18$15.40$16.40$15.90--$15.20–$18.70$15.40171
$82.50Jan 15$15.50$16.50$16.00--$15.25–$18.75$15.5020
$82.50Jun 17$16.30$18.60$17.45--$15.25–$19.20$16.3035
$82.50Dec 17$17.00$17.70$17.35$13.40 05/04$16.75–$20.70$17.0040
$82.50Jan 21$15.50$19.40$17.45--$16.95–$20.00$15.5053
$50.00Aug 21$0.05$0.35$0.20$0.17 06/26$0.18–$0.78$0.1718
$50.00Nov 20$0.25$0.65$0.45$0.70 05/19$0.43–$1.02$0.45230
$50.00Dec 18$0.35$0.70$0.52--$0.52–$0.98$0.35132
$50.00Jan 15$0.40$0.85$0.63$1.20 05/12$0.63–$1.55$0.6372
$50.00Feb 19$0.65$1.50$1.08$1.16 06/18$0.90–$1.68$1.081
$50.00Jun 17$1.35$1.75$1.55$1.70 05/26$0.98–$2.60$1.5523
$50.00Dec 17$1.10$2.60$1.85--$1.73–$3.25$1.105
$50.00Jan 21$1.20$2.70$1.95$2.65 05/29$1.88–$3.55$1.959
$85.00Jul 17$15.80$19.70$17.75$19.13 06/15$17.05–$21.00$17.75--
$85.00Dec 18$17.60$18.50$18.05--$17.40–$21.10$17.6087
$85.00Jan 15$17.70$18.60$18.15--$17.40–$21.10$17.708
$85.00Jun 17$16.50$19.20$17.85--$17.30–$21.40$16.501
$85.00Dec 17$17.00$21.80$19.40$20.76 06/22$18.25–$21.70$19.4046
$85.00Jan 21$19.00$21.90$20.45$21.69 05/14$17.85–$22.60$20.4544
$47.50Nov 20$0.30$0.55$0.43--$0.43–$0.43—$0.3023

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 275
Total Puts 220
Put/Call Ratio 0.80
Net Difference 55

Prior's Put/Call Breakdown

Total Calls 605
Total Puts 643
Put/Call Ratio 1.06
Net Difference -38

Prior 7-Day Put/Call Summary

Total Calls 2,068
Total Puts 1,932
Average Put/Call Ratio 1.43
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