NEW Tour v264
ALC
ALCON INC
$69.66 +4.25%
$69.60 (-0.09%)🌙
as of 07/02 06:07 PM
(7/1 18:07) ◀
|
Thursday, July 2, 2026 (6:07pm)
January 2026
|
▶ (7/6 18:07)
◀ 7/2 18:07 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,033
Calls: 503 (49%)
Puts: 530 (51%)
Prior (07/01) 569
Calls: 251 (44%)
Puts: 318 (56%)
Current vs Prior +81.55%
Calls: +100.40% (Calls)
Puts: +66.67% (Puts)
Prior 7-Day Total 4,597
Calls: 2,446 (53%)
Puts: 2,151 (47%)
Prior 7-Day Average 656
Calls: 349 (53%)
Puts: 307 (47%)
Current vs Prior 7-Day Avg +57.30%
Calls: +43.95%
Puts: +72.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $250.6K
Calls: $212.5K (85%)
Puts: $38.1K (15%)
Prior (07/01) $132.3K
Calls: $67.6K (51%)
Puts: $64.6K (49%)
Current vs Prior +89.45%
Calls: +214.24%
Puts: -41.08%
Prior 7-Day Total $2.56M
Calls: $1.49M (58%)
Puts: $1.07M (42%)
Prior 7-Day Average $365.6K
Calls: $212.7K (58%)
Puts: $152.9K (42%)
Current vs Prior 7-Day Avg -31.46%
Calls: -0.11%
Puts: -75.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.05
Prior (07/01) 1.27
Current vs Prior -16.83%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +8.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 18,348
Calls: 7,826 (43%)
Puts: 10,522 (57%)
Prior (07/01) 17,961
Calls: 7,708 (43%)
Puts: 10,253 (57%)
Current vs Prior +2.15%
Prior 7-Day Total 99,979
Calls: 41,957 (42%)
Puts: 58,022 (58%)
Prior 7-Day Average 14,282
Calls: 5,993 (42%)
Puts: 8,288 (58%)
Current vs Prior 7-Day Avg +28.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.55% | 11.34%
Prior 6.55% | 11.37%
Current vs Prior -0.13% | -0.29%
Prior 7-Day Avg 7.02% | 11.70%
Current vs 7-Day Avg -6.81% | -3.06%
Prior 7-Day Eod 6.55% | 11.37%
Current vs 7-Day Eod -0.13% | -0.29%
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 12.02% | 8.67%
Calls: 10.48% | 7.57%
Puts: 13.56% | 9.78%
Current vs 7-Day Avg +27.44% | -1.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($212.5K) vs puts ($38.1K). Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 82% vs prior. Slightly bearish P/C ratio of 1.05.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 3 of results (avg 6.7%, best 3.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.351.40$1.383.6%1080.47757
$55.00Jul 1714.1015.30$14.708.2%--0.9216
$60.00Jul 179.2010.00$9.608.3%10.956
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 0.82, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.2010.00$9.608.3%10.956
$62.50Jul 176.707.70$7.2013.9%--0.9451
$55.00Jul 1714.1015.30$14.708.2%--0.9216
$65.00Jul 174.505.50$5.0020.0%--0.88112
$67.50Jul 172.653.10$2.8815.6%650.72317
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.501.85$1.6820.8%80.53115

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 695, top 508)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.351.40$1.383.6%1080.47757
$67.50Jul 172.653.10$2.8815.6%650.72317
$60.00Jul 179.2010.00$9.608.3%10.956
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.500.85$0.6851.5%5080.28381
$70.00Jul 171.501.85$1.6820.8%80.53115
$62.50Jul 170.050.20$0.13115.4%30.06322
$65.00Jul 170.150.40$0.2889.3%20.13548

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. 5 found (best R:R 15.67, avg 4.99)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.88$1.62$0.881.84$70.88
$67.50$70.00Jul 17$1.50$1.00$1.500.67$69.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Jul 17$0.15$2.35$0.1515.67$64.85
$67.50$65.00Jul 17$0.40$2.10$0.405.25$67.10
$70.00$67.50Jul 17$1.00$1.50$1.001.50$69.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 24.00, avg 4.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Jul 17$2.40$2.40$0.1024.00$62.40
$62.50$65.00Jul 17$2.20$2.20$0.307.33$64.70
$65.00$67.50Jul 17$2.12$2.12$0.385.58$67.12
$67.50$70.00Jul 17$1.50$1.50$1.001.50$69.00
$70.00$72.50Jul 17$0.88$0.88$1.620.54$70.88
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$67.50Jul 17$1.00$1.00$1.500.67$69.00
$67.50$65.00Jul 17$0.40$0.40$2.100.19$67.10
$65.00$62.50Jul 17$0.15$0.15$2.350.06$64.85

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. 5 found (cheapest 4.39% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$1.38$1.68$3.06$66.94$73.064.39%
$67.50Jul 17$2.88$0.68$3.56$63.94$71.065.11%
$65.00Jul 17$5.00$0.28$5.28$59.72$70.287.58%
$62.50Jul 17$7.20$0.13$7.33$55.17$69.8310.52%
$60.00Jul 17$9.60$0.10$9.70$50.30$69.7013.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.90% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$62.50Jul 17$0.50$0.13$0.63$61.87$73.13
$72.50$65.00Jul 17$0.50$0.28$0.78$64.22$73.28
$72.50$67.50Jul 17$0.50$0.68$1.18$66.32$73.68
$70.00$62.50Jul 17$1.38$0.13$1.51$60.99$71.51
$70.00$65.00Jul 17$1.38$0.28$1.66$63.34$71.66
$70.00$67.50Jul 17$1.38$0.68$2.06$65.44$72.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6568/70Jul 17$1.65$0.851.94$63.35$69.15
65/6870/72Jul 17$1.28$1.221.05$66.22$71.28
62/6570/72Jul 17$1.03$1.470.70$63.97$71.03

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
$62.50$65.00$67.50Jul 17$0.08$2.4230.25
$60.00$62.50$65.00Jul 17$0.20$2.3011.50
$65.00$67.50$70.00Jul 17$0.62$1.883.03
$67.50$70.00$72.50Jul 17$0.62$1.883.03
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Jul 17$0.12$2.3819.83
$62.50$65.00$67.50Jul 17$0.25$2.259.00
$65.00$67.50$70.00Jul 17$0.60$1.903.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.07, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Jul 17-$0.76$1.74
$55.00$60.001:2Jul 17-$4.50$0.50
$67.50$70.001:2Jul 17$0.12$2.38
$70.00$72.501:2Jul 17$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17-$0.07$2.43
$60.00$57.501:2Jul 17-$0.10$2.40
$65.00$62.501:2Jul 17$0.02$2.48
$67.50$65.001:2Jul 17$0.12$2.38
$70.00$67.501:2Jul 17$0.32$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.94%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Jul 17$1.350.470.5%1.94%2.43%108757
$72.50Jul 17$0.450.234.1%0.65%4.72%--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, 160 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 $70.00 07-17 call last traded $1.20 on 06/25 (now $1.35/$1.40) — try a limit near $1.35. Also watch the $57.50 11-20 call last traded $10.10 on 06/18 (now $13.40/$14.20) — try a limit near $13.40; the $50.00 12-17 call last traded $19.40 on 06/03 (now $23.10/$24.60) — try a limit near $23.10. Most tradeable put: the $67.50 12-17 put last traded $7.52 on 06/25 (now $6.90/$7.30) — try a limit near $7.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.35$1.40$1.38$1.20 06/25$0.20–$1.38$1.35757
$70.00Aug 21$2.95$3.40$3.18$2.65 06/26$1.35–$3.18$2.9543
$70.00Nov 20$5.20$5.70$5.45$4.40 06/12$3.15–$5.45$5.2041
$70.00Dec 18$5.70$6.30$6.00$4.00 06/22$3.60–$6.00$5.7075
$70.00Jan 15$6.10$6.80$6.45$5.10 06/15$3.90–$6.45$6.1012
$70.00Jun 17$8.40$9.40$8.90--$5.45–$8.90$8.401
$70.00Dec 17$10.60$11.90$11.25$10.90 06/25$8.25–$11.25$10.9028
$70.00Jan 21$10.90$12.30$11.60$8.13 05/13$8.55–$11.60$10.907
$67.50Jul 17$2.65$3.10$2.88$2.10 06/26$0.75–$2.88$2.65317
$67.50Aug 21$4.20$4.80$4.50$3.60 06/26$2.13–$4.50$4.2048
$67.50Nov 20$6.50$7.30$6.90$6.30 06/25$4.05–$6.90$6.50207
$67.50Dec 18$7.00$7.70$7.35$6.42 06/26$4.50–$7.35$7.00145
$67.50Jan 15$7.40$8.20$7.80$6.90 06/09$4.90–$7.80$7.4095
$67.50Jun 17$9.60$10.70$10.15$8.00 06/23$7.10–$10.15$9.6018
$67.50Dec 17$11.80$13.30$12.55$12.20 06/25$9.25–$12.55$12.2037
$67.50Jan 21$12.10$13.70$12.90$12.20 06/25$9.60–$12.90$12.2063
$72.50Jul 17$0.45$0.55$0.50$0.47 06/24$0.10–$0.63$0.4736
$72.50Aug 21$1.90$2.40$2.15$1.90 06/26$0.85–$2.15$1.9097
$72.50Nov 20$4.10$4.60$4.35$3.19 06/16$2.42–$4.35$4.1051
$72.50Dec 18$4.60$5.00$4.80$3.70 06/16$2.55–$4.80$4.6085
$72.50Jan 15$5.00$5.60$5.30$4.14 06/11$3.20–$5.30$5.0062
$72.50Dec 17$9.40$10.70$10.05$8.60 05/29$7.25–$10.15$9.404
$72.50Jan 21$9.80$11.10$10.45$9.00 05/29$7.20–$10.45$9.8031
$65.00Jul 17$4.50$5.50$5.00$2.35 06/23$1.58–$5.00$4.50112
$65.00Aug 21$5.80$6.90$6.35$5.50 06/24$3.25–$6.35$5.8089
$65.00Nov 20$8.00$8.90$8.45$5.10 05/08$5.15–$8.45$8.00300
$65.00Dec 18$8.40$9.20$8.80$8.40 06/25$5.60–$8.80$8.4087
$65.00Jan 15$8.80$9.70$9.25$8.30 06/09$6.00–$9.25$8.8088
$65.00Jun 17$11.00$12.20$11.60$10.30 06/05$8.25–$11.60$11.0048
$65.00Dec 17$13.10$14.70$13.90$10.40 05/12$10.40–$13.90$13.106
$65.00Jan 21$13.50$14.50$14.00$14.00 06/25$10.70–$14.00$14.0090
$75.00Jul 17$0.10$0.35$0.22$0.20 06/26$0.08–$0.50$0.207
$75.00Aug 21$1.10$2.45$1.78$1.01 06/26$0.57–$1.78$1.10139
$75.00Nov 20$3.20$3.60$3.40$2.60 06/12$1.88–$3.40$3.207
$75.00Dec 18$3.60$4.10$3.85$3.50 06/26$2.20–$3.85$3.6016
$75.00Jan 15$4.00$4.60$4.30$3.30 05/18$2.50–$4.65$4.006
$75.00Jan 21$8.70$9.70$9.20$7.62 06/16$6.70–$9.20$8.70690
$62.50Jul 17$6.70$7.70$7.20$3.60 06/02$2.95–$7.20$6.7051
$62.50Aug 21$7.60$8.90$8.25--$4.40–$8.25$7.6016
$62.50Jan 15$10.40$11.50$10.95$9.90 06/09$7.30–$10.95$10.4097
$62.50Jun 17$12.50$13.80$13.15$12.20 06/09$9.50–$13.15$12.5028
$62.50Dec 17$14.60$16.30$15.45$11.90 05/12$11.65–$15.45$14.605
$62.50Nov 20$9.60$10.30$9.95--$8.00–$9.95$9.6082
$77.50Aug 21$0.60$1.10$0.85$0.85 06/25$0.28–$0.93$0.8527
$77.50Nov 20$2.40$2.85$2.63$2.39 06/26$1.35–$2.63$2.4077
$77.50Dec 18$2.80$3.40$3.10--$1.73–$3.10$2.8041
$77.50Jan 15$3.10$3.80$3.45$2.20 05/14$2.00–$3.45$3.102
$77.50Jun 17$5.20$6.20$5.70--$3.80–$6.05$5.203
$77.50Dec 17$7.40$8.60$8.00--$5.60–$8.00$7.401
$77.50Jan 21$7.70$9.00$8.35$6.99 06/16$6.05–$8.35$7.708
$60.00Jul 17$9.20$10.00$9.60$8.80 06/25$4.80–$9.60$9.206
$60.00Aug 21$9.70$11.20$10.45$9.00 06/24$6.05–$10.45$9.7020
$60.00Nov 20$11.40$12.20$11.80$11.40 06/25$8.00–$11.80$11.4031
$60.00Dec 18$11.80$13.00$12.40--$8.40–$12.40$11.803
$60.00Jan 15$12.20$13.30$12.75$10.00 06/16$8.80–$12.75$12.20158
$60.00Jun 17$14.10$15.50$14.80$13.80 06/09$10.90–$14.80$14.1045
$60.00Jan 21$16.40$18.20$17.30$17.00 06/25$13.40–$17.30$17.00108
$80.00Aug 21$0.30$0.90$0.60$0.40 06/11$0.28–$0.65$0.4046
$80.00Nov 20$1.80$2.35$2.08$1.60 06/12$1.13–$2.08$1.80136
$80.00Dec 18$2.15$2.70$2.42--$1.38–$2.42$2.1511
$80.00Jan 15$2.50$3.10$2.80$1.60 05/12$1.63–$2.80$2.5014
$80.00Jun 17$4.40$5.40$4.90$4.45 05/21$3.25–$5.05$4.4568
$80.00Dec 17$6.50$7.70$7.10--$4.75–$7.50$6.5016
$80.00Jan 21$6.80$8.10$7.45$7.00 06/25$5.10–$7.45$7.0046
$57.50Jul 17$11.60$12.40$12.00$7.30 06/17$7.05–$12.00$11.602
$57.50Nov 20$13.40$14.20$13.80$10.10 06/18$9.60–$13.80$13.4053
$57.50Jan 21$18.00$20.00$19.00$17.20 06/25$14.85–$19.00$18.001
$57.50Jan 15$14.10$15.40$14.75--$12.35–$14.75$14.1047
$82.50Aug 21$0.10$0.70$0.40$0.35 06/25$0.23–$0.43$0.3570
$82.50Nov 20$1.35$1.90$1.63$1.45 06/24$0.83–$1.63$1.45--
$82.50Dec 18$1.45$2.20$1.83--$1.08–$1.90$1.4525
$82.50Jan 15$1.95$2.50$2.23$1.30 05/13$1.27–$2.50$1.9513
$82.50Jun 17$3.70$4.70$4.20$3.30 05/06$2.75–$4.20$3.7016
$82.50Dec 17$5.70$6.90$6.30--$4.20–$6.70$5.705
$82.50Jan 21$6.00$7.30$6.65$6.00 05/20$4.40–$6.95$6.0035
$55.00Jul 17$14.10$15.30$14.70$9.21 06/17$9.45–$14.70$14.1016
$55.00Aug 21$14.30$15.50$14.90$10.49 05/12$10.15–$14.90$14.302
$55.00Jan 15$16.10$17.50$16.80$12.02 05/13$12.20–$16.80$16.1012
$55.00Jun 17$17.70$19.30$18.50$18.00 06/25$14.10–$18.50$18.0036
$55.00Jan 21$19.80$21.80$20.80$18.80 06/25$16.40–$20.80$19.801
$85.00Aug 21$0.00$0.55$0.28$0.25 06/25$0.15–$0.33$0.2514
$85.00Dec 18$1.25$1.70$1.48--$0.90–$1.95$1.2520
$85.00Jan 15$1.50$2.05$1.78$1.40 06/11$0.95–$1.78$1.50476
$85.00Jun 17$3.10$4.00$3.55$2.10 05/08$2.35–$4.15$3.1027
$85.00Dec 17$5.00$6.20$5.60$3.81 06/02$3.90–$6.05$5.0058
$85.00Jan 21$5.30$6.50$5.90$4.40 06/03$4.25–$6.15$5.3057
$87.50Aug 21$0.00$0.50$0.25$1.30 05/05$0.15–$0.25$0.2550
$87.50Dec 18$0.95$1.30$1.13--$0.73–$1.65$0.9595
$87.50Jan 15$1.15$1.65$1.40$1.05 06/16$0.83–$1.40$1.1514
$87.50Jun 17$2.65$3.50$3.08$1.75 05/12$1.95–$3.80$2.6565
$87.50Dec 17$4.40$5.60$5.00--$3.50–$5.45$4.4010
$87.50Jan 21$4.70$5.90$5.30--$3.75–$5.55$4.7010
$50.00Nov 20$20.00$21.40$20.70$16.30 06/18$15.75–$20.70$20.0025
$50.00Jan 15$20.50$22.00$21.25$19.50 05/26$16.25–$21.25$20.507
$50.00Dec 17$23.10$24.60$23.85$19.40 06/03$19.55–$23.85$23.1013
$50.00Jan 21$23.40$25.40$24.40$24.10 06/25$19.95–$24.40$24.1047
$90.00Aug 21$0.00$0.45$0.23--$0.23–$0.23—--74
$90.00Dec 18$0.70$1.05$0.88--$0.88–$0.88—$0.7096
$90.00Jan 15$0.85$1.30$1.08--$1.08–$1.08—$0.85150
$90.00Jun 17$2.20$3.10$2.65--$2.65–$2.65—$2.20141
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.50$1.85$1.68$2.20 06/25$1.68–$6.05$1.68115
$70.00Aug 21$3.00$3.80$3.40$4.20 06/26$3.40–$6.80$3.4033
$70.00Nov 20$4.80$5.30$5.05$7.00 06/11$5.05–$8.05$5.058
$70.00Dec 18$5.00$5.60$5.30$7.50 06/01$5.30–$8.30$5.30106
$70.00Jan 15$5.20$5.80$5.50$8.87 05/14$5.50–$8.90$5.5016
$70.00Jun 17$6.70$7.20$6.95$8.00 06/26$6.95–$9.80$6.95137
$70.00Dec 17$7.70$8.80$8.25$11.10 06/03$7.90–$11.10$8.2561
$70.00Jan 21$7.80$8.60$8.20$10.50 06/18$8.20–$10.90$8.20139
$67.50Jul 17$0.50$0.85$0.68$1.35 06/26$0.68–$4.00$0.68381
$67.50Aug 21$1.90$2.65$2.28$2.90 06/26$2.28–$5.10$2.2849
$67.50Nov 20$3.60$4.20$3.90$6.00 05/06$3.90–$6.45$3.901
$67.50Dec 18$3.80$4.40$4.10--$4.10–$6.75$3.8018
$67.50Jan 15$4.00$4.60$4.30$6.99 05/18$4.30–$7.75$4.3057
$67.50Jun 17$5.40$6.30$5.85$6.40 06/25$5.85–$8.30$5.8531
$67.50Dec 17$6.90$7.30$7.10$7.52 06/25$7.10–$9.30$7.1076
$67.50Jan 21$6.90$7.50$7.20$8.60 05/29$6.80–$9.75$7.20149
$72.50Jul 17$3.00$3.80$3.40$7.20 05/18$3.40–$8.40$3.401
$72.50Aug 21$4.50$5.20$4.85$5.60 06/25$4.85–$8.85$4.8535
$72.50Nov 20$6.20$6.70$6.45--$6.45–$9.90$6.208
$72.50Dec 18$6.40$6.90$6.65$9.30 06/01$6.60–$10.15$6.6578
$72.50Jan 15$6.50$7.30$6.90--$6.90–$10.25$6.5029
$72.50Jun 17$7.90$8.80$8.35$9.00 06/25$8.35–$11.85$8.3555
$72.50Dec 17$9.10$9.70$9.40$10.40 06/26$9.40–$12.30$9.40127
$72.50Jan 21$9.10$10.20$9.65$11.30 06/09$9.65–$12.40$9.6521
$65.00Jul 17$0.15$0.40$0.28$0.62 06/26$0.28–$2.33$0.28548
$65.00Aug 21$1.25$1.80$1.53$2.00 06/26$1.53–$3.60$1.53147
$65.00Nov 20$2.45$3.20$2.83$6.12 05/11$2.83–$5.05$2.833
$65.00Dec 18$2.90$3.50$3.20$4.35 06/23$3.20–$5.35$3.20133
$65.00Jan 15$3.10$3.70$3.40$4.50 06/10$3.40–$5.65$3.40112
$65.00Jun 17$4.40$5.10$4.75$5.60 06/26$4.45–$7.05$4.75181
$65.00Dec 17$5.60$6.30$5.95$6.96 06/09$5.60–$8.00$5.95160
$65.00Jan 21$5.60$6.40$6.00$7.40 06/23$5.75–$8.45$6.0081
$75.00Aug 21$6.20$7.10$6.65--$6.65–$11.10$6.2091
$75.00Nov 20$7.60$8.20$7.90--$7.90–$11.90$7.6011
$75.00Dec 18$8.00$8.50$8.25$6.50 04/30$8.25–$12.10$8.0071
$75.00Jan 15$8.00$8.70$8.35$12.07 05/07$8.35–$12.20$8.356
$75.00Jun 17$9.30$10.00$9.65$11.70 05/29$9.65–$13.30$9.65140
$75.00Dec 17$10.30$11.40$10.85$13.40 06/22$10.85–$14.00$10.8517
$75.00Jan 21$10.50$11.30$10.90$12.80 06/09$10.90–$14.00$10.90504
$62.50Jul 17$0.05$0.20$0.13$0.27 06/26$0.13–$0.98$0.13322
$62.50Aug 21$0.70$1.15$0.93$1.12 06/26$0.85–$2.42$0.93109
$62.50Nov 20$1.90$2.45$2.17$2.60 06/26$2.17–$3.85$2.17232
$62.50Dec 18$1.90$2.65$2.28$3.35 06/23$2.28–$4.15$2.2821
$62.50Jun 17$3.80$4.10$3.95$4.60 06/26$3.95–$6.80$3.9580
$62.50Dec 17$4.50$5.40$4.95$5.70 06/26$4.95–$7.20$4.95146
$62.50Jan 21$5.00$5.80$5.40$6.20 06/05$5.40–$7.45$5.4020
$77.50Aug 21$8.20$9.20$8.70--$8.70–$13.50$8.2010
$77.50Dec 18$9.50$10.30$9.90$7.80 04/30$9.90–$14.15$9.5071
$77.50Jan 15$9.60$10.40$10.00$8.00 04/30$10.00–$14.20$9.6016
$77.50Jun 17$9.30$11.60$10.45$13.51 05/29$10.45–$15.00$10.45185
$77.50Dec 17$11.90$12.60$12.25$11.10 04/29$12.25–$16.75$11.9099
$77.50Jan 21$11.90$13.00$12.45$15.40 06/18$12.45–$16.10$12.4571
$60.00Jul 17$0.00$0.20$0.10$0.20 06/23$0.10–$0.53$0.1051
$60.00Aug 21$0.35$0.85$0.60$0.79 06/26$0.53–$1.53$0.6057
$60.00Nov 20$1.30$1.85$1.58$1.80 06/25$1.58–$2.95$1.58578
$60.00Dec 18$1.50$2.05$1.78$2.60 06/23$1.78–$3.30$1.78136
$60.00Jan 15$1.45$2.00$1.73$2.83 06/12$1.73–$3.75$1.73144
$60.00Jun 17$2.80$3.40$3.10$3.70 06/26$3.10–$5.15$3.10157
$60.00Dec 17$3.80$4.50$4.15$5.30 06/22$4.15–$6.30$4.15135
$60.00Jan 21$3.90$5.00$4.45$5.69 06/18$4.30–$6.45$4.4511
$80.00Aug 21$10.10$11.50$10.80--$10.80–$16.00$10.1040
$80.00Nov 20$11.10$12.10$11.60$14.97 05/18$11.60–$16.30$11.6010
$80.00Dec 18$9.80$11.90$10.85$16.47 05/14$10.85–$16.40$10.85139
$80.00Jan 15$11.40$12.30$11.85--$11.85–$16.45$11.4054
$80.00Jun 17$12.50$13.50$13.00$11.55 04/29$13.00–$17.05$12.5081
$80.00Dec 17$13.50$14.50$14.00$12.50 04/29$14.00–$18.05$13.5033
$80.00Jan 21$13.60$14.60$14.10$15.30 06/25$14.10–$17.70$14.1023
$57.50Jul 17$0.00$0.20$0.10$0.19 06/22$0.08–$0.57$0.1018
$57.50Aug 21$0.10$0.65$0.38--$0.38–$0.95$0.1010
$57.50Nov 20$0.90$1.20$1.05$2.00 06/18$1.05–$2.23$1.05222
$57.50Dec 18$1.05$1.35$1.20$1.55 06/24$1.20–$2.50$1.2049
$57.50Jan 15$1.20$1.70$1.45$2.30 06/18$1.38–$2.78$1.453
$57.50Dec 17$3.10$4.20$3.65$4.40 06/08$3.28–$5.50$3.6513
$82.50Dec 18$13.30$14.30$13.80--$13.80–$18.70$13.30171
$82.50Jan 15$13.40$14.40$13.90--$13.90–$18.75$13.4020
$82.50Jun 17$14.30$15.40$14.85--$14.85–$19.20$14.3035
$82.50Dec 17$15.10$16.10$15.60$13.40 05/04$15.60–$20.65$15.1040
$82.50Jan 21$15.20$16.40$15.80--$15.80–$19.75$15.2053
$55.00Aug 21$0.10$0.45$0.28$0.42 06/15$0.28–$0.75$0.287
$55.00Nov 20$0.55$1.05$0.80$1.45 06/18$0.80–$1.83$0.80381
$55.00Dec 18$0.70$1.00$0.85$1.20 06/26$0.73–$1.98$0.85169
$55.00Jan 15$0.80$1.15$0.98$1.55 06/11$0.80–$2.10$0.98297
$55.00Jun 17$1.65$2.45$2.05$2.74 06/08$1.83–$3.75$2.0579
$55.00Dec 17$2.50$3.50$3.00$3.65 06/08$3.00–$4.70$3.0039
$55.00Jan 21$1.60$3.70$2.65$3.80 06/04$2.65–$4.20$2.6556
$85.00Jul 17$14.10$17.40$15.75$19.13 06/15$15.75–$21.00$15.75--
$85.00Dec 18$15.70$16.60$16.15--$16.15–$21.10$15.7087
$85.00Jan 15$15.40$16.60$16.00--$16.00–$21.10$15.408
$85.00Jun 17$16.20$17.40$16.80--$16.80–$21.40$16.201
$85.00Dec 17$16.90$18.20$17.55$20.76 06/22$17.55–$21.70$17.5546
$85.00Jan 21$17.00$18.30$17.65$21.69 05/14$17.65–$22.55$17.6544
$87.50Dec 18$17.90$18.90$18.40--$18.40–$18.40—$17.9026
$87.50Dec 17$18.80$20.20$19.50--$19.50–$19.50—$18.8040
$87.50Jan 21$18.90$20.20$19.55--$19.55–$19.55—$18.9042
$50.00Aug 21$0.00$0.30$0.15$0.17 06/26$0.15–$0.70$0.1520
$50.00Nov 20$0.20$0.50$0.35$0.70 05/19$0.35–$1.02$0.35230
$50.00Dec 18$0.30$0.55$0.43--$0.43–$0.90$0.30132
$50.00Jan 15$0.35$0.85$0.60$1.20 05/12$0.60–$1.40$0.6072
$50.00Feb 19$0.00$2.75$1.38$1.16 06/18$0.90–$1.68$1.161
$50.00Jun 17$0.05$1.65$0.85$1.70 05/26$0.85–$2.25$0.8523

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 503
Total Puts 530
Put/Call Ratio 1.05
Net Difference -27

Prior's Put/Call Breakdown

Total Calls 251
Total Puts 318
Put/Call Ratio 1.27
Net Difference -67

Prior 7-Day Put/Call Summary

Total Calls 2,446
Total Puts 2,151
Average Put/Call Ratio 0.97
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