NEW Tour v251
ALC
ALCON INC
$66.82 -0.42%
(6/30 18:07) ◀
|
Wednesday, July 1, 2026 (6:07pm)
January 2026
|
▶ (7/2 18:07)
◀ 7/1 18:07 ▶

Option Volume

Detail
ℹ
Current (07/01) 569
Calls: 251 (44%)
Puts: 318 (56%)
Prior (06/30) 495
Calls: 275 (56%)
Puts: 220 (44%)
Current vs Prior +14.95%
Calls: -8.73% (Calls)
Puts: +44.55% (Puts)
Prior 7-Day Total 4,351
Calls: 2,235 (51%)
Puts: 2,116 (49%)
Prior 7-Day Average 621
Calls: 319 (51%)
Puts: 302 (49%)
Current vs Prior 7-Day Avg -8.46%
Calls: -21.39%
Puts: +5.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $132.3K
Calls: $67.6K (51%)
Puts: $64.6K (49%)
Prior (06/30) $308.2K
Calls: $242.2K (79%)
Puts: $65.9K (21%)
Current vs Prior -57.08%
Calls: -72.08%
Puts: -1.97%
Prior 7-Day Total $2.52M
Calls: $1.43M (57%)
Puts: $1.10M (43%)
Prior 7-Day Average $360.4K
Calls: $203.8K (57%)
Puts: $156.6K (43%)
Current vs Prior 7-Day Avg -63.30%
Calls: -66.82%
Puts: -58.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.27
Prior (06/30) 0.80
Current vs Prior +58.37%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -15.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 17,961
Calls: 7,708 (43%)
Puts: 10,253 (57%)
Prior (06/30) 17,540
Calls: 7,454 (42%)
Puts: 10,086 (58%)
Current vs Prior +2.40%
Prior 7-Day Total 83,895
Calls: 35,327 (42%)
Puts: 48,568 (58%)
Prior 7-Day Average 11,985
Calls: 5,046 (42%)
Puts: 6,938 (58%)
Current vs Prior 7-Day Avg +49.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.55% | 11.37%
Prior 6.08% | 11.06%
Current vs Prior +7.80% | +2.86%
Prior 7-Day Avg 7.15% | 11.77%
Current vs 7-Day Avg -8.34% | -3.39%
Prior 7-Day Eod 6.08% | 11.06%
Current vs 7-Day Eod +7.80% | +2.86%
Sentiment BEARISH

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 11.80% | 8.74%
Calls: 10.03% | 7.91%
Puts: 13.56% | 9.56%
Current vs 7-Day Avg +29.88% | -1.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 5 found (avg delta 0.77, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1711.3012.50$11.9010.1%--0.9116
$62.50Jul 174.205.00$4.6017.4%--0.8851
$65.00Jul 172.402.80$2.6015.4%50.70107
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 173.404.00$3.7016.2%--0.79115
$67.50Jul 171.651.90$1.7814.0%1540.57227

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 346, top 155)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 171.051.25$1.1517.4%1550.43264
$65.00Jul 172.402.80$2.6015.4%50.70107
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 171.651.90$1.7814.0%1540.57227
$62.50Jul 170.200.30$0.2540.0%280.12333
$65.00Jul 170.600.80$0.7028.6%40.30546

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. 6 found (best R:R 19.83, avg 6.32)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.25$2.25$0.259.00$70.25
$67.50$70.00Jul 17$0.72$1.78$0.722.47$68.22
$65.00$67.50Jul 17$1.45$1.05$1.450.72$66.45
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Jul 17$0.12$2.38$0.1219.83$62.38
$65.00$62.50Jul 17$0.45$2.05$0.454.56$64.55
$67.50$65.00Jul 17$1.08$1.42$1.081.31$66.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 36.50, avg 5.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$62.50Jul 17$7.30$7.30$0.2036.50$62.30
$62.50$65.00Jul 17$2.00$2.00$0.504.00$64.50
$65.00$67.50Jul 17$1.45$1.45$1.051.38$66.45
$67.50$70.00Jul 17$0.72$0.72$1.780.40$68.22
$70.00$72.50Jul 17$0.25$0.25$2.250.11$70.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$67.50Jul 17$1.92$1.92$0.583.31$68.08
$67.50$65.00Jul 17$1.08$1.08$1.420.76$66.42
$65.00$62.50Jul 17$0.45$0.45$2.050.22$64.55
$62.50$60.00Jul 17$0.12$0.12$2.380.05$62.38

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 4.38% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.15$1.78$2.93$64.57$70.434.38%
$65.00Jul 17$2.60$0.70$3.30$61.70$68.304.94%
$70.00Jul 17$0.43$3.70$4.13$65.87$74.136.18%
$62.50Jul 17$4.60$0.25$4.85$57.65$67.357.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.46% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Jul 17$0.18$0.13$0.31$59.69$72.81
$72.50$62.50Jul 17$0.18$0.25$0.43$62.07$72.93
$70.00$60.00Jul 17$0.43$0.13$0.56$59.44$70.56
$70.00$62.50Jul 17$0.43$0.25$0.68$61.82$70.68
$72.50$65.00Jul 17$0.18$0.70$0.88$64.12$73.38
$70.00$65.00Jul 17$0.43$0.70$1.13$63.87$71.13
$67.50$60.00Jul 17$1.15$0.13$1.28$58.72$68.78
$67.50$62.50Jul 17$1.15$0.25$1.40$61.10$68.90
$67.50$65.00Jul 17$1.15$0.70$1.85$63.15$69.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.69, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Jul 17$1.57$0.931.69$60.93$66.57
65/6870/72Jul 17$1.33$1.171.14$66.17$71.33
62/6568/70Jul 17$1.17$1.330.88$63.83$68.67
60/6268/70Jul 17$0.84$1.660.51$61.66$68.34
62/6570/72Jul 17$0.70$1.800.39$64.30$70.70
60/6270/72Jul 17$0.37$2.130.17$62.13$70.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 34.71, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.47$2.034.32
$62.50$65.00$67.50Jul 17$0.55$1.953.55
$65.00$67.50$70.00Jul 17$0.73$1.772.42
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$57.50$60.00$62.50Jul 17$0.07$2.4334.71
$60.00$62.50$65.00Jul 17$0.33$2.176.58
$62.50$65.00$67.50Jul 17$0.63$1.872.97
$65.00$67.50$70.00Jul 17$0.84$1.661.98

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 $-0.01, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Jul 17-$0.60$1.90
$55.00$62.501:2Jul 17$2.70$4.80
$70.00$72.501:2Jul 17$0.07$2.43
$67.50$70.001:2Jul 17$0.29$2.21
$65.00$67.501:2Jul 17$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17-$0.01$2.49
$60.00$57.501:2Jul 17-$0.03$2.47
$70.00$67.501:2Jul 17$0.14$2.36
$65.00$62.501:2Jul 17$0.20$2.30
$67.50$65.001:2Jul 17$0.38$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.57%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Jul 17$1.050.431.0%1.57%2.59%155264
$70.00Jul 17$0.350.214.8%0.52%5.28%--757
$72.50Jul 17$0.100.098.5%0.15%8.65%--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 $62.50 06-17 call last traded $12.20 on 06/09 (now $10.80/$11.20) — try a limit near $11.00. Also watch the $60.00 06-17 call last traded $13.80 on 06/09 (now $12.30/$12.80) — try a limit near $12.55; the $65.00 06-17 call last traded $10.30 on 06/05 (now $9.40/$9.80) — try a limit near $9.60. Most tradeable put: the $77.50 12-17 put last traded $11.10 on 04/29 (now $14.00/$14.20) — try a limit near $14.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.05$1.25$1.15$2.10 06/26$0.75–$2.20$1.15264
$67.50Aug 21$2.85$3.10$2.98$3.60 06/26$2.13–$4.25$2.9846
$67.50Nov 20$5.10$5.50$5.30$6.30 06/25$4.05–$6.35$5.30207
$67.50Dec 18$4.50$5.90$5.20$6.42 06/26$4.50–$7.10$5.2087
$67.50Jan 15$5.80$7.60$6.70$6.90 06/09$4.90–$7.15$6.7095
$67.50Jun 17$8.20$8.80$8.50$8.00 06/23$7.10–$9.30$8.2018
$67.50Dec 17$10.50$11.10$10.80$12.20 06/25$9.25–$12.05$10.8037
$67.50Jan 21$8.70$11.50$10.10$12.20 06/25$9.60–$12.45$10.1063
$65.00Jul 17$2.40$2.80$2.60$2.35 06/23$1.58–$4.20$2.40107
$65.00Aug 21$4.10$4.40$4.25$5.50 06/24$3.25–$5.55$4.2589
$65.00Nov 20$6.40$6.80$6.60$5.10 05/08$5.15–$7.65$6.40300
$65.00Dec 18$5.80$7.20$6.50$8.40 06/25$5.60–$8.05$6.5087
$65.00Jan 15$7.20$8.90$8.05$8.30 06/09$6.00–$8.45$8.0588
$65.00Jun 17$9.40$9.80$9.60$10.30 06/05$8.25–$10.75$9.6048
$65.00Dec 17$11.60$12.20$11.90$10.40 05/12$10.40–$13.20$11.606
$65.00Jan 21$11.90$12.90$12.40$14.00 06/25$10.70–$13.35$12.4090
$70.00Jul 17$0.35$0.50$0.43$1.20 06/25$0.20–$1.25$0.43757
$70.00Aug 21$1.85$2.05$1.95$2.65 06/26$1.35–$2.93$1.9543
$70.00Nov 20$4.00$4.40$4.20$4.40 06/12$3.15–$5.25$4.2041
$70.00Dec 18$4.40$4.70$4.55$4.00 06/22$3.60–$5.50$4.4075
$70.00Jan 15$4.80$6.40$5.60$5.10 06/15$3.90–$5.95$5.1012
$70.00Jun 17$7.10$8.70$7.90--$5.45–$8.10$7.101
$70.00Dec 17$9.20$11.00$10.10$10.90 06/25$8.25–$10.80$10.1028
$70.00Jan 21$7.60$10.20$8.90$8.13 05/13$7.85–$10.70$8.137
$62.50Jul 17$4.20$5.00$4.60$3.60 06/02$2.95–$6.15$4.2051
$62.50Aug 21$5.70$6.10$5.90--$4.40–$7.25$5.7016
$62.50Jan 15$8.60$9.30$8.95$9.90 06/09$7.30–$10.05$8.9597
$62.50Jun 17$10.80$11.20$11.00$12.20 06/09$9.50–$12.55$11.0028
$62.50Dec 17$12.90$15.50$14.20$11.90 05/12$11.65–$14.60$12.905
$62.50Nov 20$7.80$8.20$8.00--$8.00–$8.00—$7.8082
$72.50Jul 17$0.10$0.25$0.18$0.47 06/24$0.10–$0.63$0.1836
$72.50Aug 21$1.15$1.35$1.25$1.90 06/26$0.85–$2.03$1.2597
$72.50Nov 20$3.10$3.40$3.25$3.19 06/16$2.42–$4.00$3.1951
$72.50Dec 18$3.50$3.90$3.70$3.70 06/16$2.55–$4.45$3.7085
$72.50Jan 15$3.90$4.30$4.10$4.14 06/11$3.20–$4.90$4.1062
$72.50Dec 17$8.20$8.90$8.55$8.60 05/29$7.25–$10.15$8.554
$72.50Jan 21$8.50$9.20$8.85$9.00 05/29$7.20–$10.15$8.8531
$60.00Jul 17$6.40$7.30$6.85$8.80 06/25$4.80–$8.50$6.856
$60.00Aug 21$7.50$8.00$7.75$9.00 06/24$6.05–$9.30$7.7520
$60.00Nov 20$9.40$9.90$9.65$11.40 06/25$8.00–$10.95$9.6531
$60.00Dec 18$9.80$10.60$10.20--$8.40–$11.40$9.803
$60.00Jan 15$10.20$10.70$10.45$10.00 06/16$8.80–$11.75$10.20158
$60.00Jun 17$12.30$12.80$12.55$13.80 06/09$10.90–$14.10$12.5545
$60.00Jan 21$12.60$17.50$15.05$17.00 06/25$13.40–$16.65$15.05108
$75.00Jul 17$0.00$1.00$0.50$0.20 06/26$0.08–$0.50$0.207
$75.00Aug 21$0.65$0.95$0.80$1.01 06/26$0.57–$1.38$0.80139
$75.00Nov 20$2.35$2.65$2.50$2.60 06/12$1.88–$3.25$2.507
$75.00Dec 18$2.75$3.00$2.88$3.50 06/26$2.20–$3.55$2.8816
$75.00Jan 15$3.10$5.00$4.05$3.30 05/18$2.50–$4.65$3.306
$75.00Jan 21$7.60$8.20$7.90$7.62 06/16$6.40–$9.15$7.62694
$57.50Jul 17$8.80$10.00$9.40$7.30 06/17$7.05–$11.00$8.802
$57.50Nov 20$11.50$12.00$11.75$10.10 06/18$9.60–$12.95$11.5050
$57.50Jan 21$16.20$17.50$16.85$17.20 06/25$14.85–$18.15$16.851
$57.50Jan 15$11.90$12.80$12.35--$12.35–$12.35—$11.9047
$77.50Aug 21$0.35$0.75$0.55$0.85 06/25$0.28–$0.93$0.5527
$77.50Nov 20$1.60$2.05$1.83$2.39 06/26$1.35–$2.47$1.8377
$77.50Dec 18$2.15$2.35$2.25--$1.73–$2.85$2.1541
$77.50Jan 15$2.45$2.75$2.60$2.20 05/14$2.00–$3.23$2.452
$77.50Jun 17$4.40$4.90$4.65--$3.80–$6.05$4.403
$77.50Dec 17$5.70$7.10$6.40--$5.25–$7.70$5.701
$77.50Jan 21$4.70$7.40$6.05$6.99 06/16$5.60–$8.20$6.058
$55.00Jul 17$11.30$12.50$11.90$9.21 06/17$9.45–$13.30$11.3016
$55.00Aug 21$11.80$12.50$12.15$10.49 05/12$10.15–$13.85$11.802
$55.00Jan 15$13.80$14.40$14.10$12.02 05/13$12.20–$15.75$13.8012
$55.00Jun 17$15.60$16.70$16.15$18.00 06/25$14.10–$17.35$16.1536
$55.00Jan 21$17.80$19.20$18.50$18.80 06/25$16.40–$19.75$18.501
$80.00Aug 21$0.20$0.55$0.38$0.40 06/11$0.25–$0.65$0.3846
$80.00Nov 20$1.35$1.60$1.48$1.60 06/12$1.13–$2.05$1.48136
$80.00Dec 18$1.65$1.95$1.80--$1.38–$2.25$1.6511
$80.00Jan 15$1.90$2.25$2.08$1.60 05/12$1.63–$2.60$1.9014
$80.00Jun 17$2.35$5.40$3.88$4.45 05/21$3.25–$5.05$3.8868
$80.00Dec 17$5.70$6.30$6.00--$4.75–$7.50$5.7016
$80.00Jan 21$5.90$8.60$7.25$7.00 06/25$5.10–$7.40$7.0046
$82.50Aug 21$0.10$0.45$0.28$0.35 06/25$0.23–$0.43$0.2870
$82.50Nov 20$1.00$1.25$1.13$1.45 06/24$0.83–$1.53$1.13--
$82.50Dec 18$1.25$2.55$1.90--$1.08–$1.90$1.2525
$82.50Jan 15$1.50$1.80$1.65$1.30 05/13$1.27–$2.50$1.5013
$82.50Jun 17$3.10$4.00$3.55$3.30 05/06$2.75–$4.10$3.3016
$82.50Dec 17$5.00$6.70$5.85--$4.05–$6.70$5.005
$82.50Jan 21$5.30$7.80$6.55$6.00 05/20$4.40–$6.95$6.0035
$50.00Nov 20$17.90$19.00$18.45$16.30 06/18$15.75–$19.35$17.9025
$50.00Jan 15$18.00$19.20$18.60$19.50 05/26$16.25–$19.90$18.607
$50.00Dec 17$20.90$22.50$21.70$19.40 06/03$19.55–$22.95$20.9013
$50.00Jan 21$21.30$22.80$22.05$24.10 06/25$19.95–$23.25$22.0547
$85.00Aug 21$0.05$0.35$0.20$0.25 06/25$0.15–$0.33$0.2014
$85.00Dec 18$0.95$2.25$1.60--$0.90–$1.95$0.9520
$85.00Jan 15$1.15$1.45$1.30$1.40 06/11$0.95–$1.73$1.30476
$85.00Jun 17$2.65$4.30$3.47$2.10 05/08$2.35–$4.15$2.6527
$85.00Dec 17$4.40$5.00$4.70$3.81 06/02$3.90–$6.05$4.4058
$85.00Jan 21$4.60$7.10$5.85$4.40 06/03$4.25–$6.15$4.6057
$47.50Nov 20$19.70$21.00$20.35$18.10 06/17$17.95–$21.70$19.7011
$47.50Dec 18$19.90$21.20$20.55$20.00 06/01$18.15–$21.90$20.0042
$47.50Jan 21$23.10$24.80$23.95$24.40 06/25$21.80–$25.15$23.9528
$87.50Aug 21$0.00$0.30$0.15$1.30 05/05$0.15–$0.23$0.1550
$87.50Dec 18$0.75$0.90$0.83--$0.73–$1.65$0.7595
$87.50Jan 15$0.90$1.20$1.05$1.05 06/16$0.83–$1.38$1.0514
$87.50Jun 17$1.25$2.65$1.95$1.75 05/12$1.95–$3.80$1.7565
$87.50Dec 17$2.70$4.50$3.60--$3.08–$5.45$2.7010
$87.50Jan 21$4.10$4.80$4.45--$3.75–$5.55$4.1010
$45.00Aug 21$21.40$22.70$22.05--$21.90–$22.05$21.404
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.65$1.90$1.78$1.35 06/26$1.05–$4.10$1.65227
$67.50Aug 21$3.20$3.50$3.35$2.90 06/26$2.72–$5.10$3.2049
$67.50Nov 20$4.70$5.20$4.95$6.00 05/06$4.55–$6.50$4.951
$67.50Dec 18$5.10$5.50$5.30--$4.10–$6.80$5.1018
$67.50Jan 15$5.20$5.80$5.50$6.99 05/18$5.10–$7.75$5.5057
$67.50Jun 17$6.80$7.30$7.05$6.40 06/25$6.20–$8.80$6.8031
$67.50Dec 17$6.00$8.30$7.15$7.52 06/25$7.15–$9.85$7.1574
$67.50Jan 21$8.00$8.50$8.25$8.60 05/29$6.80–$9.75$8.25147
$65.00Jul 17$0.60$0.80$0.70$0.62 06/26$0.40–$2.50$0.62546
$65.00Aug 21$2.10$2.35$2.23$2.00 06/26$1.55–$3.65$2.10147
$65.00Nov 20$3.50$4.00$3.75$6.12 05/11$3.05–$5.05$3.753
$65.00Dec 18$3.90$4.40$4.15$4.35 06/23$3.48–$5.35$4.15133
$65.00Jan 15$4.00$4.60$4.30$4.50 06/10$3.53–$5.65$4.30112
$65.00Jun 17$5.60$6.00$5.80$5.60 06/26$4.45–$7.05$5.60181
$65.00Dec 17$6.50$7.10$6.80$6.96 06/09$5.60–$9.00$6.80160
$65.00Jan 21$6.90$7.50$7.20$7.40 06/23$5.75–$8.45$7.2079
$70.00Jul 17$3.40$4.00$3.70$2.20 06/25$2.80–$6.05$3.40115
$70.00Aug 21$4.70$5.00$4.85$4.20 06/26$4.25–$6.80$4.7033
$70.00Nov 20$6.20$6.60$6.40$7.00 06/11$5.50–$8.05$6.408
$70.00Dec 18$6.40$6.90$6.65$7.50 06/01$5.35–$8.30$6.65106
$70.00Jan 15$6.50$7.20$6.85$8.87 05/14$5.95–$8.90$6.8516
$70.00Jun 17$8.20$8.50$8.35$8.00 06/26$7.75–$10.30$8.20135
$70.00Dec 17$9.20$10.80$10.00$11.10 06/03$7.90–$11.30$10.0061
$70.00Jan 21$9.30$9.90$9.60$10.50 06/18$8.25–$11.35$9.60137
$62.50Jul 17$0.20$0.30$0.25$0.27 06/26$0.15–$1.38$0.25333
$62.50Aug 21$1.25$1.50$1.38$1.12 06/26$0.85–$2.48$1.2515
$62.50Nov 20$2.60$3.00$2.80$2.60 06/26$2.33–$3.85$2.60232
$62.50Dec 18$2.95$3.40$3.18$3.35 06/23$2.60–$4.20$3.1821
$62.50Jun 17$4.60$5.00$4.80$4.60 06/26$3.95–$6.80$4.6078
$62.50Dec 17$5.70$6.10$5.90$5.70 06/26$5.20–$7.40$5.70146
$62.50Jan 21$5.80$6.40$6.10$6.20 06/05$5.40–$7.45$6.1020
$72.50Jul 17$5.50$6.40$5.95$7.20 05/18$4.65–$8.40$5.951
$72.50Aug 21$6.40$7.20$6.80$5.60 06/25$5.85–$8.85$6.4035
$72.50Nov 20$7.60$8.20$7.90--$7.05–$9.90$7.608
$72.50Dec 18$8.00$10.00$9.00$9.30 06/01$6.60–$10.15$9.0078
$72.50Jan 15$8.10$8.70$8.40--$7.70–$10.80$8.1029
$72.50Jun 17$8.40$10.10$9.25$9.00 06/25$9.05–$11.85$9.0055
$72.50Dec 17$10.60$12.30$11.45$10.40 06/26$10.25–$12.80$10.60123
$72.50Jan 21$10.70$12.40$11.55$11.30 06/09$9.70–$12.90$11.3021
$60.00Jul 17$0.05$0.20$0.13$0.20 06/23$0.13–$0.73$0.1351
$60.00Aug 21$0.70$0.95$0.83$0.79 06/26$0.53–$1.53$0.7954
$60.00Nov 20$1.80$2.20$2.00$1.80 06/25$1.65–$3.00$1.80578
$60.00Dec 18$1.65$2.55$2.10$2.60 06/23$1.83–$3.30$2.10136
$60.00Jan 15$1.45$2.60$2.03$2.83 06/12$2.03–$3.75$2.03144
$60.00Jun 17$2.45$4.20$3.33$3.70 06/26$3.18–$5.15$3.33157
$60.00Dec 17$4.80$5.20$5.00$5.30 06/22$4.25–$6.30$5.00135
$60.00Jan 21$3.10$5.50$4.30$5.69 06/18$4.30–$6.45$4.3011
$75.00Aug 21$8.50$9.30$8.90--$7.60–$11.10$8.5091
$75.00Nov 20$9.50$11.10$10.30--$8.80–$11.90$9.5011
$75.00Dec 18$9.80$10.30$10.05$6.50 04/30$9.10–$12.10$9.8071
$75.00Jan 15$9.90$11.50$10.70$12.07 05/07$9.35–$12.20$10.706
$75.00Jun 17$11.30$13.40$12.35$11.70 05/29$10.55–$13.30$11.70140
$75.00Dec 17$12.10$12.70$12.40$13.40 06/22$11.65–$14.90$12.4017
$75.00Jan 21$12.40$14.00$13.20$12.80 06/09$11.40–$14.35$12.80504
$57.50Jul 17$0.00$0.15$0.08$0.19 06/22$0.08–$0.57$0.0818
$57.50Aug 21$0.40$0.70$0.55--$0.50–$1.00$0.4010
$57.50Nov 20$1.20$1.55$1.38$2.00 06/18$1.30–$2.23$1.38222
$57.50Dec 18$1.45$1.90$1.67$1.55 06/24$1.48–$2.50$1.5547
$57.50Jan 15$1.55$2.15$1.85$2.30 06/18$1.38–$3.33$1.853
$57.50Dec 17$2.50$4.60$3.55$4.40 06/08$3.28–$5.50$3.5513
$77.50Aug 21$10.60$11.60$11.10--$9.70–$13.70$10.6010
$77.50Dec 18$11.60$12.30$11.95$7.80 04/30$10.30–$14.15$11.6071
$77.50Jan 15$11.70$12.50$12.10$8.00 04/30$11.15–$14.20$11.7016
$77.50Jun 17$12.90$13.30$13.10$13.51 05/29$11.50–$15.00$13.10185
$77.50Dec 17$14.00$14.20$14.10$11.10 04/29$12.50–$16.75$14.0095
$77.50Jan 21$13.90$14.50$14.20$15.40 06/18$12.65–$16.10$14.2071
$55.00Aug 21$0.20$0.55$0.38$0.42 06/15$0.28–$0.75$0.386
$55.00Nov 20$0.75$1.25$1.00$1.45 06/18$0.90–$1.83$1.00381
$55.00Dec 18$1.15$1.35$1.25$1.20 06/26$0.73–$1.98$1.20167
$55.00Jan 15$0.10$1.50$0.80$1.55 06/11$0.80–$2.45$0.80297
$55.00Jun 17$1.40$4.00$2.70$2.74 06/08$1.83–$3.75$2.7079
$55.00Dec 17$3.20$5.80$4.50$3.65 06/08$3.30–$4.70$3.6539
$55.00Jan 21$2.20$3.90$3.05$3.80 06/04$2.95–$4.20$3.0556
$80.00Aug 21$13.00$14.00$13.50--$12.05–$16.10$13.0040
$80.00Nov 20$13.50$14.40$13.95$14.97 05/18$12.80–$16.30$13.9510
$80.00Dec 18$13.50$14.10$13.80$16.47 05/14$12.95–$16.40$13.80139
$80.00Jan 15$13.70$14.50$14.10--$13.10–$16.45$13.7054
$80.00Jun 17$13.20$15.40$14.30$11.55 04/29$14.15–$17.05$13.2081
$80.00Dec 17$15.50$18.20$16.85$12.50 04/29$14.15–$18.05$15.5033
$80.00Jan 21$15.60$17.30$16.45$15.30 06/25$15.25–$17.70$15.6023
$82.50Dec 18$15.80$16.70$16.25--$15.20–$18.70$15.80171
$82.50Jan 15$15.80$16.80$16.30--$15.25–$18.75$15.8020
$82.50Jun 17$14.80$17.40$16.10--$15.25–$19.20$14.8035
$82.50Dec 17$17.30$17.90$17.60$13.40 05/04$16.75–$20.65$17.3040
$82.50Jan 21$15.50$18.20$16.85--$16.85–$19.75$15.5053
$50.00Aug 21$0.05$0.35$0.20$0.17 06/26$0.18–$0.70$0.1718
$50.00Nov 20$0.25$0.65$0.45$0.70 05/19$0.43–$1.02$0.45230
$50.00Dec 18$0.45$0.70$0.57--$0.52–$0.98$0.45132
$50.00Jan 15$0.65$1.15$0.90$1.20 05/12$0.63–$1.55$0.9072
$50.00Feb 19$0.00$2.90$1.45$1.16 06/18$0.90–$1.68$1.161
$50.00Jun 17$0.40$2.00$1.20$1.70 05/26$0.98–$2.25$1.2023
$50.00Dec 17$1.15$2.65$1.90--$1.73–$3.25$1.155
$50.00Jan 21$1.25$4.50$2.88$2.65 05/29$1.88–$3.55$2.659
$85.00Jul 17$16.40$20.20$18.30$19.13 06/15$17.05–$21.00$18.30--
$85.00Dec 18$18.00$19.10$18.55--$17.40–$21.10$18.0087
$85.00Jan 15$18.00$19.10$18.55--$17.40–$21.10$18.008
$85.00Jun 17$16.60$20.80$18.70--$17.30–$21.40$16.601
$85.00Dec 17$19.20$20.10$19.65$20.76 06/22$18.25–$21.70$19.6546
$85.00Jan 21$18.70$20.20$19.45$21.69 05/14$17.85–$22.55$19.4544
$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 251
Total Puts 318
Put/Call Ratio 1.27
Net Difference -67

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,235
Total Puts 2,116
Average Put/Call Ratio 1.50
Ratio Trend Rising

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