Tour v292
ALC
ALCON INC
$68.33 -1.91%
$69.28 (+1.39%)🌙
as of 07/06 06:07 PM
(7/2 18:07) ◀
|
Monday, July 6, 2026 (6:07pm)
January 2026
|
▶ (7/7 18:07)
◀ 7/6 18:07 ▶

Option Volume

Detail
ℹ
Current (07/06) 418
Calls: 361 (86%)
Puts: 57 (14%)
Prior (07/02) 1,033
Calls: 503 (49%)
Puts: 530 (51%)
Current vs Prior -59.54%
Calls: -28.23% (Calls)
Puts: -89.25% (Puts)
Prior 7-Day Total 5,077
Calls: 2,705 (53%)
Puts: 2,372 (47%)
Prior 7-Day Average 725
Calls: 386 (53%)
Puts: 338 (47%)
Current vs Prior 7-Day Avg -42.37%
Calls: -6.58%
Puts: -83.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $70.3K
Calls: $61.6K (88%)
Puts: $8.7K (12%)
Prior (07/02) $250.6K
Calls: $212.5K (85%)
Puts: $38.1K (15%)
Current vs Prior -71.95%
Calls: -71.03%
Puts: -77.13%
Prior 7-Day Total $2.68M
Calls: $1.64M (61%)
Puts: $1.05M (39%)
Prior 7-Day Average $383.3K
Calls: $233.9K (61%)
Puts: $149.5K (39%)
Current vs Prior 7-Day Avg -81.67%
Calls: -73.67%
Puts: -94.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.16
Prior (07/02) 1.05
Current vs Prior -85.01%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -83.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 19,175
Calls: 8,216 (43%)
Puts: 10,959 (57%)
Prior (07/02) 18,348
Calls: 7,826 (43%)
Puts: 10,522 (57%)
Current vs Prior +4.51%
Prior 7-Day Total 103,275
Calls: 43,514 (42%)
Puts: 59,761 (58%)
Prior 7-Day Average 14,753
Calls: 6,216 (42%)
Puts: 8,537 (58%)
Current vs Prior 7-Day Avg +29.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.09% | 11.20%6.09% | 11.20%
Prior 6.55% | 11.34%6.55% | 11.34%
Current vs Prior -7.00% | -1.28%-7.05% | -1.27%
Prior 7-Day Avg 6.92% | 11.66%6.92% | 11.66%
Current vs 7-Day Avg -12.05% | -3.94%-12.06% | -3.95%
Prior 7-Day Eod 6.55% | 11.34%-- | --
Current vs 7-Day Eod -7.00% | -1.28%-- | --
Sentiment BULLISHBULLISH

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 13.02% | 8.77%
Calls: 11.27% | 7.76%
Puts: 14.77% | 9.78%
Current vs 7-Day Avg +17.68% | -2.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($61.6K) vs puts ($8.7K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (361 calls vs 57 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1713.0014.20$13.608.8%--0.9416
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. 5 found (avg delta 0.81, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1713.0014.20$13.608.8%--0.9416
$62.50Jul 175.806.80$6.3015.9%--0.9351
$65.00Jul 173.404.20$3.8021.1%--0.86112
$67.50Jul 171.702.05$1.8818.6%400.61378
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 172.002.55$2.2824.1%40.68123

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 307, top 251)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.550.80$0.6836.8%2510.32807
$67.50Jul 171.702.05$1.8818.6%400.61378
$72.50Jul 170.000.30$0.15200.0%20.1036
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.751.10$0.9337.6%70.39811
$70.00Jul 172.002.55$2.2824.1%40.68123
$65.00Jul 170.200.30$0.2540.0%30.14546

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 19.83, avg 5.63)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.53$1.97$0.533.72$70.53
$67.50$70.00Jul 17$1.20$1.30$1.201.08$68.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Jul 17$0.12$2.38$0.1219.83$64.88
$67.50$65.00Jul 17$0.68$1.82$0.682.68$66.82
$70.00$67.50Jul 17$1.35$1.15$1.350.85$68.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 36.50, avg 6.08)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$62.50Jul 17$7.30$7.30$0.2036.50$62.30
$65.00$67.50Jul 17$1.92$1.92$0.583.31$66.92
$67.50$70.00Jul 17$1.20$1.20$1.300.92$68.70
$70.00$72.50Jul 17$0.53$0.53$1.970.27$70.53
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$67.50Jul 17$1.35$1.35$1.151.17$68.65
$67.50$65.00Jul 17$0.68$0.68$1.820.37$66.82
$65.00$62.50Jul 17$0.12$0.12$2.380.05$64.88

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 4.11% of stock, avg 5.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.88$0.93$2.81$64.69$70.314.11%
$70.00Jul 17$0.68$2.28$2.96$67.04$72.964.33%
$65.00Jul 17$3.80$0.25$4.05$60.95$69.055.93%
$62.50Jul 17$6.30$0.13$6.43$56.07$68.939.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.41% of stock, avg 1.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$62.50Jul 17$0.15$0.13$0.28$62.22$72.78
$72.50$57.50Jul 17$0.15$0.18$0.33$57.17$72.83
$72.50$60.00Jul 17$0.15$0.20$0.35$59.65$72.85
$72.50$65.00Jul 17$0.15$0.25$0.40$64.60$72.90
$70.00$62.50Jul 17$0.68$0.13$0.81$61.69$70.81
$70.00$57.50Jul 17$0.68$0.18$0.86$56.64$70.86
$70.00$60.00Jul 17$0.68$0.20$0.88$59.12$70.88
$70.00$65.00Jul 17$0.68$0.25$0.93$64.07$70.93
$72.50$67.50Jul 17$0.15$0.93$1.08$66.42$73.58
$70.00$67.50Jul 17$0.68$0.93$1.61$65.89$71.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.12, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6568/70Jul 17$1.32$1.181.12$63.68$68.82
65/6870/72Jul 17$1.21$1.290.94$66.29$71.21
62/6570/72Jul 17$0.65$1.850.35$64.35$70.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 12.16, cheapest $0.19)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Jul 17$0.58$1.923.31
$67.50$70.00$72.50Jul 17$0.67$1.832.73
$65.00$67.50$70.00Jul 17$0.72$1.782.47
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Jul 17$0.19$2.3112.16
$62.50$65.00$67.50Jul 17$0.56$1.943.46
$65.00$67.50$70.00Jul 17$0.67$1.832.73

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, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Jul 17-$1.30$1.20
$55.00$62.501:2Jul 17$1.00$6.50
$65.00$67.501:2Jul 17$0.04$2.46
$70.00$72.501:2Jul 17$0.38$2.12
$67.50$70.001:2Jul 17$0.52$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Jul 17-$0.01$2.49
$60.00$57.501:2Jul 17-$0.16$2.34
$62.50$60.001:2Jul 17-$0.27$2.23
$70.00$67.501:2Jul 17$0.42$2.08
$67.50$65.001:2Jul 17$0.43$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.80%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Jul 17$0.550.322.4%0.80%3.25%251807

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 653 vol/day, 164 traded recently)

ALC averages only 653 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 $19.50/$20.60) — try a limit near $19.50. Also watch the $50.00 11-20 call last traded $16.30 on 06/18 (now $19.00/$20.10) — try a limit near $19.00; the $57.50 11-20 call last traded $11.50 on 07/01 (now $12.50/$13.30) — try a limit near $12.50. Most tradeable put: the $75.00 12-18 put last traded $9.68 on 06/30 (now $8.60/$9.10) — try a limit near $8.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.70$2.05$1.88$2.30 07/02$0.75–$2.88$1.88378
$67.50Aug 21$3.60$4.10$3.85$3.90 07/02$2.13–$4.50$3.8573
$67.50Nov 20$4.20$6.80$5.50$6.30 06/25$4.05–$6.90$5.50207
$67.50Dec 18$6.20$6.80$6.50$6.80 07/02$4.50–$7.35$6.50152
$67.50Jan 15$6.70$7.20$6.95$6.90 06/09$4.90–$7.80$6.9095
$67.50Jun 17$8.60$10.20$9.40$8.00 06/23$7.10–$10.15$8.6018
$67.50Dec 17$9.50$13.20$11.35$12.20 06/25$9.25–$12.55$11.3537
$67.50Jan 21$11.30$12.60$11.95$12.20 06/25$9.60–$12.90$11.9563
$70.00Jul 17$0.55$0.80$0.68$1.37 07/02$0.20–$1.38$0.68807
$70.00Aug 21$2.25$2.90$2.58$2.47 07/02$1.35–$3.18$2.4745
$70.00Nov 20$4.70$5.10$4.90$4.80 07/02$3.15–$5.45$4.80259
$70.00Dec 18$4.90$5.50$5.20$5.00 06/30$3.60–$6.00$5.0075
$70.00Jan 15$4.40$7.10$5.75$5.10 06/15$3.90–$6.45$5.1012
$70.00Jun 17$7.80$9.60$8.70--$5.45–$8.90$7.801
$70.00Dec 17$8.10$11.90$10.00$10.90 06/25$8.25–$11.25$10.0028
$70.00Jan 21$10.00$11.30$10.65$8.13 05/13$8.55–$11.60$10.007
$65.00Jul 17$3.40$4.20$3.80$2.45 07/01$1.58–$5.00$3.40112
$65.00Aug 21$5.10$5.90$5.50$5.50 06/24$3.25–$6.35$5.5089
$65.00Nov 20$6.10$8.40$7.25$5.10 05/08$5.15–$8.45$6.10300
$65.00Dec 18$7.70$8.30$8.00$8.40 06/25$5.60–$8.80$8.0087
$65.00Jan 15$7.20$8.80$8.00$8.00 06/29$6.00–$9.25$8.0088
$65.00Jun 17$8.90$11.70$10.30$10.40 06/30$8.25–$11.60$10.3048
$65.00Dec 17$10.80$14.10$12.45$10.40 05/12$10.40–$13.90$10.806
$65.00Jan 21$11.20$13.90$12.55$13.30 07/02$10.70–$14.00$12.5590
$72.50Jul 17$0.00$0.30$0.15$0.47 06/24$0.10–$0.63$0.1536
$72.50Aug 21$1.40$1.85$1.63$1.75 07/02$0.85–$2.15$1.6397
$72.50Nov 20$3.40$4.00$3.70$3.70 07/02$2.42–$4.35$3.7052
$72.50Dec 18$3.90$4.50$4.20$4.30 07/02$2.55–$4.80$4.2098
$72.50Jan 15$4.50$4.90$4.70$4.14 06/11$3.20–$5.30$4.5062
$72.50Dec 17$8.60$10.30$9.45$8.60 05/29$7.25–$10.15$8.604
$72.50Jan 21$7.60$10.70$9.15$9.00 05/29$7.20–$10.45$9.0031
$62.50Jul 17$5.80$6.80$6.30$3.60 06/02$2.95–$7.20$5.8051
$62.50Aug 21$6.90$7.80$7.35--$4.40–$8.25$6.9016
$62.50Nov 20$8.80$9.80$9.30$8.70 06/30$6.40–$9.95$8.8082
$62.50Jan 15$9.70$10.40$10.05$9.90 06/09$7.30–$10.95$9.9097
$62.50Jun 17$11.60$13.30$12.45$12.20 06/09$9.50–$13.15$12.2028
$62.50Dec 17$13.50$15.60$14.55$11.90 05/12$11.65–$15.45$13.505
$75.00Jul 17$0.00$0.15$0.08$0.20 06/26$0.08–$0.50$0.087
$75.00Aug 21$0.60$1.20$0.90$1.40 07/02$0.57–$1.78$0.90149
$75.00Nov 20$2.80$3.20$3.00$2.90 07/02$1.88–$3.40$2.9010
$75.00Dec 18$3.20$3.60$3.40$3.30 06/30$2.20–$3.85$3.3016
$75.00Jan 15$3.60$4.00$3.80$3.30 05/18$2.50–$4.65$3.606
$75.00Jan 21$7.90$9.60$8.75$7.90 07/01$6.70–$9.20$7.90690
$60.00Jul 17$8.30$9.20$8.75$8.60 07/02$4.80–$9.60$8.606
$60.00Aug 21$9.00$10.00$9.50$9.00 06/24$6.05–$10.45$9.0020
$60.00Nov 20$10.60$11.40$11.00$11.40 06/25$8.00–$11.80$11.0031
$60.00Dec 18$11.00$11.70$11.35--$8.40–$12.40$11.003
$60.00Jan 15$10.50$13.90$12.20$11.40 06/30$8.80–$12.75$11.40158
$60.00Jun 17$11.60$15.20$13.40$13.80 06/09$10.90–$14.80$13.4045
$60.00Jan 21$15.40$17.10$16.25$17.00 06/25$13.40–$17.30$16.25108
$77.50Aug 21$0.50$0.85$0.68$0.85 06/25$0.28–$0.93$0.6827
$77.50Nov 20$1.90$2.70$2.30$2.39 06/26$1.35–$2.63$2.3077
$77.50Dec 18$2.30$2.85$2.58$2.55 06/30$1.73–$3.10$2.5541
$77.50Jan 15$2.85$3.20$3.03$2.20 05/14$2.00–$3.45$2.852
$77.50Jun 17$3.20$6.60$4.90--$3.80–$6.05$3.203
$77.50Dec 17$6.60$8.80$7.70--$5.60–$8.00$6.601
$77.50Jan 21$6.90$9.20$8.05$6.99 06/16$6.05–$8.35$6.998
$57.50Jul 17$10.60$11.70$11.15$7.30 06/17$7.05–$12.00$10.602
$57.50Nov 20$12.50$13.30$12.90$11.50 07/01$9.60–$13.80$12.5053
$57.50Jan 15$13.30$14.20$13.75$13.20 06/30$10.40–$14.75$13.3047
$57.50Jan 21$16.90$18.80$17.85$17.20 06/25$14.85–$19.00$17.201
$80.00Aug 21$0.10$0.60$0.35$0.40 06/11$0.28–$0.65$0.3546
$80.00Nov 20$1.30$2.55$1.92$1.60 06/12$1.13–$2.08$1.60136
$80.00Dec 18$1.75$2.25$2.00--$1.38–$2.42$1.7511
$80.00Jan 15$1.55$3.30$2.42$1.60 05/12$1.63–$2.80$1.6014
$80.00Jun 17$2.75$5.80$4.28$4.45 05/21$3.25–$5.05$4.2868
$80.00Dec 17$4.60$8.00$6.30--$4.75–$7.50$4.6016
$80.00Jan 21$4.50$7.80$6.15$7.00 06/25$5.10–$7.45$6.1546
$55.00Jul 17$13.00$14.20$13.60$9.21 06/17$9.45–$14.70$13.0016
$55.00Aug 21$13.60$14.50$14.05$10.49 05/12$10.15–$14.90$13.602
$55.00Jan 15$15.20$16.20$15.70$14.70 06/30$12.20–$16.80$15.2012
$55.00Jun 17$16.40$18.10$17.25$18.00 06/25$14.10–$18.50$17.2536
$55.00Jan 21$17.30$20.60$18.95$18.80 06/25$16.40–$20.80$18.801
$82.50Aug 21$0.00$0.45$0.23$0.35 06/25$0.23–$0.43$0.2370
$82.50Nov 20$0.90$1.85$1.38$1.45 06/24$0.83–$1.63$1.38--
$82.50Dec 18$1.30$1.80$1.55$1.60 06/29$1.08–$1.90$1.5525
$82.50Jan 15$1.20$2.25$1.73$1.30 05/13$1.27–$2.50$1.3013
$82.50Jun 17$2.35$5.10$3.72$3.30 05/06$2.75–$4.20$3.3016
$82.50Dec 17$3.50$7.20$5.35--$4.20–$6.70$3.505
$82.50Jan 21$5.60$7.10$6.35$6.00 05/20$4.40–$6.95$6.0035
$85.00Aug 21$0.00$0.40$0.20$0.25 06/25$0.15–$0.33$0.2014
$85.00Dec 18$0.95$1.40$1.17--$0.90–$1.95$0.9520
$85.00Jan 15$0.95$2.00$1.48$1.40 06/11$0.95–$1.78$1.40476
$85.00Jun 17$2.05$3.60$2.83$2.10 05/08$2.35–$4.15$2.1027
$85.00Dec 17$3.60$6.60$5.10$3.81 06/02$3.90–$6.05$3.8158
$85.00Jan 21$3.30$6.40$4.85$4.40 06/03$4.25–$6.15$4.4057
$50.00Nov 20$19.00$20.10$19.55$16.30 06/18$15.75–$20.70$19.0025
$50.00Jan 15$19.50$20.60$20.05$19.50 05/26$16.25–$21.25$19.507
$50.00Dec 17$20.00$23.70$21.85$19.40 06/03$19.55–$23.85$20.0013
$50.00Jan 21$20.90$24.30$22.60$24.10 06/25$19.95–$24.40$22.6047
$87.50Aug 21$0.00$0.35$0.18--$0.15–$0.25--50
$87.50Dec 18$0.65$1.15$0.90$1.00 07/02$0.73–$1.65$0.9095
$87.50Jan 15$0.65$1.55$1.10$1.05 06/16$0.83–$1.40$1.0514
$87.50Jun 17$1.90$4.70$3.30$1.75 05/12$1.95–$3.80$1.9065
$87.50Dec 17$3.80$5.90$4.85--$3.50–$5.45$3.8010
$87.50Jan 21$2.85$6.40$4.63--$3.75–$5.55$2.8510
$47.50Nov 20$21.40$22.50$21.95--$21.95–$21.95—$21.4011
$47.50Dec 18$21.60$22.80$22.20--$22.20–$22.20—$21.6042
$47.50Jan 21$24.00$26.30$25.15--$25.15–$25.15—$24.0028
$90.00Aug 21$0.00$0.30$0.15$0.10 06/12$0.08–$0.23$0.1074
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.75$1.10$0.93$0.85 07/02$0.68–$4.00$0.85811
$67.50Aug 21$2.40$2.70$2.55$3.30 06/30$2.28–$5.10$2.5549
$67.50Nov 20$4.00$4.60$4.30$6.00 05/06$3.90–$6.45$4.301
$67.50Dec 18$4.30$4.70$4.50--$4.10–$6.75$4.3018
$67.50Jan 15$4.50$5.00$4.75$6.99 05/18$4.30–$7.75$4.7557
$67.50Jun 17$5.50$7.00$6.25$6.40 06/25$5.85–$8.30$6.2531
$67.50Dec 17$5.50$9.90$7.70$8.34 07/01$7.10–$9.30$7.7076
$67.50Jan 21$7.30$8.40$7.85$8.55 07/01$6.80–$9.75$7.85149
$70.00Jul 17$2.00$2.55$2.28$1.88 07/02$1.68–$6.05$2.00123
$70.00Aug 21$3.60$4.00$3.80$4.70 06/30$3.40–$6.80$3.8033
$70.00Nov 20$5.30$6.80$6.05$7.00 06/11$5.05–$8.05$6.058
$70.00Dec 18$5.60$6.00$5.80$7.50 06/01$5.30–$8.30$5.80106
$70.00Jan 15$4.80$7.10$5.95$8.87 05/14$5.50–$8.90$5.9516
$70.00Jun 17$5.30$9.90$7.60$8.50 07/01$6.95–$9.80$7.60137
$70.00Dec 17$6.50$10.60$8.55$11.10 06/03$7.90–$11.10$8.5561
$70.00Jan 21$8.50$9.70$9.10$9.80 07/01$8.20–$10.90$9.10139
$65.00Jul 17$0.20$0.30$0.25$0.38 07/02$0.25–$2.33$0.25546
$65.00Aug 21$1.45$2.00$1.73$2.20 06/30$1.53–$3.60$1.73147
$65.00Nov 20$2.35$3.90$3.13$6.12 05/11$2.83–$5.05$3.133
$65.00Dec 18$3.30$3.60$3.45$4.35 06/23$3.20–$5.30$3.45133
$65.00Jan 15$3.50$3.90$3.70$4.50 06/10$3.40–$5.65$3.70112
$65.00Jun 17$3.30$6.60$4.95$5.60 06/30$4.45–$7.05$4.95181
$65.00Dec 17$4.70$7.80$6.25$6.60 06/30$5.60–$8.00$6.25160
$65.00Jan 21$6.30$7.40$6.85$7.30 07/01$5.75–$8.45$6.8581
$72.50Jul 17$3.70$4.50$4.10$7.20 05/18$3.40–$8.40$4.101
$72.50Aug 21$5.10$5.70$5.40$5.60 06/25$4.85–$8.85$5.4035
$72.50Nov 20$6.80$7.30$7.05$6.80 07/02$6.45–$9.90$6.809
$72.50Dec 18$7.00$7.50$7.25$9.30 06/01$6.60–$10.15$7.2578
$72.50Jan 15$7.20$8.70$7.95--$6.90–$10.25$7.2029
$72.50Jun 17$6.70$9.60$8.15$9.00 06/25$8.15–$11.85$8.1555
$72.50Dec 17$8.00$10.80$9.40$11.15 07/01$9.40–$12.30$9.40127
$72.50Jan 21$8.00$12.30$10.15$11.30 06/09$9.65–$12.40$10.1521
$62.50Jul 17$0.05$0.20$0.13$0.13 07/02$0.13–$0.98$0.13319
$62.50Aug 21$0.55$1.15$0.85$1.45 07/01$0.85–$2.42$0.85109
$62.50Nov 20$2.00$2.70$2.35$2.60 06/26$2.17–$3.85$2.35232
$62.50Dec 18$2.05$2.75$2.40$3.35 06/23$2.28–$4.15$2.4021
$62.50Jun 17$3.50$5.00$4.25$4.90 07/01$3.95–$6.80$4.2580
$62.50Dec 17$5.10$6.80$5.95$5.60 06/30$4.95–$7.20$5.60146
$62.50Jan 21$4.80$6.40$5.60$6.20 06/05$5.40–$7.45$5.6020
$75.00Aug 21$6.90$7.80$7.35$8.33 06/30$6.65–$11.10$7.3591
$75.00Nov 20$8.30$8.90$8.60--$7.90–$11.90$8.3011
$75.00Dec 18$8.60$9.10$8.85$9.68 06/30$8.25–$12.10$8.8571
$75.00Jan 15$8.80$9.70$9.25$12.07 05/07$8.35–$12.20$9.256
$75.00Jun 17$9.00$11.70$10.35$11.02 06/30$9.65–$13.30$10.35140
$75.00Dec 17$9.50$12.90$11.20$13.40 06/22$10.85–$14.00$11.2017
$75.00Jan 21$10.50$12.70$11.60$12.79 07/01$10.90–$14.00$11.60504
$60.00Jul 17$0.00$0.40$0.20$0.20 06/23$0.10–$0.53$0.2051
$60.00Aug 21$0.00$0.80$0.40$0.97 07/01$0.40–$1.53$0.4057
$60.00Nov 20$1.35$1.80$1.58$1.15 07/02$1.58–$2.95$1.35576
$60.00Dec 18$1.15$2.05$1.60$2.60 06/23$1.60–$3.30$1.60136
$60.00Jan 15$1.50$2.65$2.08$2.45 06/30$1.73–$3.35$2.08144
$60.00Jun 17$2.15$4.20$3.18$3.70 06/30$3.10–$5.15$3.18157
$60.00Dec 17$2.65$6.00$4.33$4.80 06/30$4.15–$6.30$4.33135
$60.00Jan 21$4.00$5.10$4.55$5.69 06/18$4.30–$6.45$4.5511
$77.50Aug 21$8.90$9.70$9.30--$8.70–$13.50$8.9010
$77.50Dec 18$10.30$11.00$10.65--$9.90–$14.15$10.3071
$77.50Jan 15$10.40$11.30$10.85--$10.00–$14.20$10.4016
$77.50Jun 17$10.20$13.40$11.80$12.70 06/30$10.45–$15.00$11.80185
$77.50Dec 17$11.00$13.80$12.40$14.31 07/01$12.25–$16.75$12.4099
$77.50Jan 21$12.30$14.60$13.45$15.40 06/18$12.45–$16.10$13.4571
$57.50Jul 17$0.00$0.35$0.18$0.19 06/22$0.08–$0.25$0.1818
$57.50Aug 21$0.20$0.55$0.38$0.47 06/30$0.38–$0.95$0.3810
$57.50Nov 20$1.05$1.35$1.20$1.45 06/29$1.05–$2.23$1.20222
$57.50Dec 18$1.05$1.55$1.30$1.85 07/01$1.20–$2.50$1.3049
$57.50Jan 15$1.20$1.85$1.53$2.30 06/18$1.38–$2.78$1.533
$57.50Dec 17$1.70$5.30$3.50$4.40 06/08$3.28–$5.50$3.5013
$80.00Aug 21$11.20$12.10$11.65--$10.80–$16.00$11.2040
$80.00Nov 20$12.00$12.90$12.45$14.97 05/18$11.60–$16.30$12.4510
$80.00Dec 18$12.20$12.90$12.55$16.47 05/14$10.85–$16.40$12.55139
$80.00Jan 15$11.80$14.00$12.90--$11.85–$16.45$11.8054
$80.00Jun 17$11.80$15.10$13.45--$13.00–$17.05$11.8081
$80.00Dec 17$13.50$15.50$14.50--$14.00–$18.05$13.5033
$80.00Jan 21$13.00$15.70$14.35$15.30 06/25$14.10–$17.70$14.3523
$55.00Aug 21$0.10$0.40$0.25$0.31 07/01$0.25–$0.57$0.257
$55.00Nov 20$0.55$1.00$0.78$1.45 06/18$0.78–$1.55$0.78381
$55.00Dec 18$0.70$1.35$1.02$1.35 07/01$0.73–$1.98$1.02169
$55.00Jan 15$0.80$1.30$1.05$1.55 06/11$0.80–$1.93$1.05297
$55.00Jun 17$1.75$2.65$2.20$2.74 06/08$1.83–$3.75$2.2079
$55.00Dec 17$1.80$4.80$3.30$3.65 06/08$3.00–$4.70$3.3039
$55.00Jan 21$2.40$4.10$3.25$3.80 06/04$2.65–$4.20$3.2556
$82.50Dec 18$14.20$15.00$14.60--$13.80–$18.70$14.20171
$82.50Jan 15$14.30$15.40$14.85--$13.90–$18.75$14.3020
$82.50Jun 17$14.70$18.10$16.40--$14.85–$19.20$14.7035
$82.50Dec 17$15.60$17.90$16.75--$15.60–$20.65$15.6040
$82.50Jan 21$14.50$18.00$16.25--$15.80–$19.75$14.5053
$85.00Jul 17$14.70$18.30$16.50$19.13 06/15$15.75–$21.00$16.50--
$85.00Dec 18$16.40$17.30$16.85--$16.15–$21.10$16.4087
$85.00Jan 15$16.40$17.50$16.95--$16.00–$21.10$16.408
$85.00Jun 17$16.90$19.00$17.95--$16.80–$21.40$16.901
$85.00Dec 17$17.40$19.30$18.35$20.76 06/22$17.55–$21.70$18.3546
$85.00Jan 21$17.50$19.40$18.45$21.69 05/14$17.65–$22.55$18.4544
$50.00Aug 21$0.00$0.30$0.15$0.22 07/01$0.15–$0.30$0.1520
$50.00Nov 20$0.20$0.60$0.40$0.70 05/19$0.35–$1.02$0.40230
$50.00Dec 18$0.10$0.90$0.50$0.65 06/29$0.43–$0.90$0.50132
$50.00Jan 15$0.30$0.75$0.53$1.20 05/12$0.53–$1.40$0.5372
$50.00Feb 19$0.50$1.00$0.75$1.16 06/18$0.75–$1.68$0.751
$50.00Jun 17$0.20$2.10$1.15$1.70 05/26$0.85–$2.25$1.1523
$50.00Dec 17$0.90$2.40$1.65--$1.65–$1.65—$0.9010
$50.00Jan 21$0.75$2.50$1.63--$1.63–$1.63—$0.759
$87.50Dec 18$18.70$19.80$19.25--$18.40–$23.50$18.7026

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 361
Total Puts 57
Put/Call Ratio 0.16
Net Difference 304

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,705
Total Puts 2,372
Average Put/Call Ratio 0.94
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