Tour v297
ALC
ALCON INC
$66.87 -2.14%
(7/6 18:07) ◀
|
Tuesday, July 7, 2026 (6:07pm)
January 2026
|
▶ (7/8 18:07)
◀ 7/7 18:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 329
Calls: 81 (25%)
Puts: 248 (75%)
Prior (07/06) 418
Calls: 361 (86%)
Puts: 57 (14%)
Current vs Prior -21.29%
Calls: -77.56% (Calls)
Puts: +335.09% (Puts)
Prior 7-Day Total 5,060
Calls: 2,694 (53%)
Puts: 2,366 (47%)
Prior 7-Day Average 722
Calls: 384 (53%)
Puts: 338 (47%)
Current vs Prior 7-Day Avg -54.49%
Calls: -78.95%
Puts: -26.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $21.6K
Calls: $6.8K (31%)
Puts: $14.8K (69%)
Prior (07/06) $70.3K
Calls: $61.6K (88%)
Puts: $8.7K (12%)
Current vs Prior -69.26%
Calls: -88.95%
Puts: +69.92%
Prior 7-Day Total $2.59M
Calls: $1.54M (60%)
Puts: $1.05M (40%)
Prior 7-Day Average $369.7K
Calls: $220.3K (60%)
Puts: $149.4K (40%)
Current vs Prior 7-Day Avg -94.16%
Calls: -96.91%
Puts: -90.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 3.06
Prior (07/06) 0.16
Current vs Prior +1839.09%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +227.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 19,330
Calls: 8,332 (43%)
Puts: 10,998 (57%)
Prior (07/06) 19,175
Calls: 8,216 (43%)
Puts: 10,959 (57%)
Current vs Prior +0.81%
Prior 7-Day Total 107,075
Calls: 45,426 (42%)
Puts: 61,649 (58%)
Prior 7-Day Average 15,296
Calls: 6,489 (42%)
Puts: 8,807 (58%)
Current vs Prior 7-Day Avg +26.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.10% | 11.22%6.10% | 11.22%
Prior 6.09% | 11.20%6.09% | 11.20%
Current vs Prior +0.22% | +0.18%+0.22% | +0.18%
Prior 7-Day Avg 6.71% | 11.54%6.71% | 11.54%
Current vs 7-Day Avg -9.03% | -2.81%-9.03% | -2.82%
Prior 7-Day Eod 6.09% | 11.20%-- | --
Current vs 7-Day Eod +0.22% | +0.18%-- | --
Sentiment BEARISHBEARISH

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 13.88% | 8.75%
Calls: 12.22% | 7.15%
Puts: 15.54% | 10.34%
Current vs 7-Day Avg +10.37% | -2.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($14.8K). Light premium activity with dollar volume down 69% vs prior. Extreme bearish P/C ratio of 3.06 - heavy put buying. P/C ratio rising 1839% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 9 of results (avg 8.6%, best 6.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.104.40$4.257.1%--0.6289
$55.00Jul 1711.5012.60$12.059.1%--0.9716
$60.00Aug 217.708.50$8.109.9%--0.8420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.7013.60$13.156.8%--0.8940
$72.50Aug 216.206.70$6.457.8%--0.7335
$70.00Aug 214.504.90$4.708.5%--0.6333
$67.50Aug 213.103.40$3.259.2%--0.5149
$75.00Aug 218.108.90$8.509.4%--0.8191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.901.05$0.9815.3%580.43418
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1711.5012.60$12.059.1%--0.9716
$62.50Jul 174.405.10$4.7514.7%--0.9151
$60.00Aug 217.708.50$8.109.9%--0.8420
$62.50Aug 215.806.50$6.1511.4%--0.7416
$65.00Jul 172.352.75$2.5515.7%--0.74112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.7013.60$13.156.8%--0.8940
$77.50Aug 2110.3011.50$10.9011.0%--0.8610
$70.00Jul 173.003.50$3.2515.4%--0.82127
$75.00Aug 218.108.90$8.509.4%--0.8191
$72.50Aug 216.206.70$6.457.8%--0.7335

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 298, top 164)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.901.05$0.9815.3%580.43418
$70.00Jul 170.250.35$0.3033.3%200.18830
$72.50Jul 170.050.15$0.10100.0%10.0738
$70.00Aug 211.802.05$1.9213.0%10.3745
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.450.55$0.5020.0%1640.26543
$60.00Aug 210.650.80$0.7320.5%190.1657
$62.50Aug 211.151.35$1.2516.0%170.26119
$57.50Aug 210.300.55$0.4358.1%160.1010
$65.00Aug 211.952.20$2.0812.0%20.38150

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 25.1%, max 43.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Jul 17Aug 2151.1%35.6%43.4%1628
$60.00Jul 17Aug 2136.0%33.7%6.9%19108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 15.67, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.15$2.35$0.1515.67$77.65
$70.00$72.50Jul 17$0.20$2.30$0.2011.50$70.20
$75.00$77.50Aug 21$0.25$2.25$0.259.00$75.25
$72.50$75.00Aug 21$0.48$2.02$0.484.21$72.98
$67.50$70.00Jul 17$0.68$1.82$0.682.68$68.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$57.50Aug 21$0.30$2.20$0.307.33$59.70
$65.00$62.50Jul 17$0.35$2.15$0.356.14$64.65
$62.50$60.00Aug 21$0.52$1.98$0.523.81$61.98
$65.00$62.50Aug 21$0.83$1.67$0.832.01$64.17
$67.50$65.00Jul 17$1.03$1.47$1.031.43$66.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 36.50, avg 3.22)

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$2.20$2.20$0.307.33$64.70
$60.00$62.50Aug 21$1.95$1.95$0.553.55$61.95
$62.50$65.00Aug 21$1.90$1.90$0.603.17$64.40
$65.00$67.50Jul 17$1.57$1.57$0.931.69$66.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$2.25$2.25$0.259.00$77.75
$75.00$72.50Aug 21$2.05$2.05$0.454.56$72.95
$72.50$70.00Aug 21$1.75$1.75$0.752.33$70.75
$70.00$67.50Jul 17$1.72$1.72$0.782.21$68.28
$70.00$67.50Aug 21$1.45$1.45$1.051.38$68.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.34, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$1.1332.0%33.9%
$62.50Jul 17Aug 21$1.4031.5%32.5%
$70.00Jul 17Aug 21$1.6229.1%33.9%
$65.00Jul 17Aug 21$1.7028.1%31.7%
$67.50Jul 17Aug 21$1.9728.5%34.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$0.3551.1%35.6%
$60.00Jul 17Aug 21$0.6836.0%33.7%
$62.50Jul 17Aug 21$1.1031.5%32.5%
$70.00Jul 17Aug 21$1.4529.1%33.9%
$65.00Jul 17Aug 21$1.5828.1%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.75% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$0.98$1.53$2.51$64.99$70.013.75%
$65.00Jul 17$2.55$0.50$3.05$61.95$68.054.56%
$70.00Jul 17$0.30$3.25$3.55$66.45$73.555.31%
$62.50Jul 17$4.75$0.15$4.90$57.60$67.407.33%
$67.50Aug 21$2.95$3.25$6.20$61.30$73.709.27%
$65.00Aug 21$4.25$2.08$6.33$58.67$71.339.47%
$70.00Aug 21$1.92$4.70$6.62$63.38$76.629.90%
$62.50Aug 21$6.15$1.25$7.40$55.10$69.9011.07%
$72.50Aug 21$1.23$6.45$7.68$64.82$80.1811.48%
$60.00Aug 21$8.10$0.73$8.83$51.17$68.8313.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.37% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$62.50Jul 17$0.10$0.15$0.25$62.25$72.75
$70.00$62.50Jul 17$0.30$0.15$0.45$62.05$70.45
$72.50$65.00Jul 17$0.10$0.50$0.60$64.40$73.10
$70.00$65.00Jul 17$0.30$0.50$0.80$64.20$70.80
$77.50$57.50Aug 21$0.50$0.43$0.93$56.57$78.43
$67.50$62.50Jul 17$0.98$0.15$1.13$61.37$68.63
$75.00$57.50Aug 21$0.75$0.43$1.18$56.32$76.18
$77.50$60.00Aug 21$0.50$0.73$1.23$58.77$78.73
$67.50$65.00Jul 17$0.98$0.50$1.48$63.52$68.98
$75.00$60.00Aug 21$0.75$0.73$1.48$58.52$76.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 7.33, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/6062/65Aug 21$2.20$0.307.33$57.80$64.70
72/7578/80Aug 21$2.20$0.307.33$72.80$79.70
70/7275/78Aug 21$2.00$0.504.00$70.50$77.00
68/7072/75Aug 21$1.93$0.573.39$68.07$74.43
70/7278/80Aug 21$1.90$0.603.17$70.60$79.40
62/6568/70Aug 21$1.86$0.642.91$63.14$69.36
65/6870/72Aug 21$1.86$0.642.91$65.64$71.86
60/6265/68Aug 21$1.82$0.682.68$60.68$66.82
68/7075/78Aug 21$1.70$0.802.13$68.30$76.70
65/6872/75Aug 21$1.65$0.851.94$65.85$74.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.10$2.4024.00
$70.00$72.50$75.00Aug 21$0.21$2.2910.90
$72.50$75.00$77.50Aug 21$0.23$2.279.87
$65.00$67.50$70.00Aug 21$0.27$2.238.26
$67.50$70.00$72.50Aug 21$0.34$2.166.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.50$60.00$62.50Jul 17$0.13$2.3718.23
$57.50$60.00$62.50Aug 21$0.22$2.2810.36
$60.00$62.50$65.00Jul 17$0.25$2.259.00
$65.00$67.50$70.00Aug 21$0.28$2.227.93
$67.50$70.00$72.50Aug 21$0.30$2.207.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.11, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$0.20$2.30
$75.00$77.501:2Aug 21-$0.25$2.25
$72.50$75.001:2Aug 21-$0.27$2.23
$62.50$65.001:2Jul 17-$0.35$2.15
$70.00$72.501:2Aug 21-$0.54$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Jul 17-$0.11$2.39
$60.00$57.501:2Aug 21-$0.13$2.37
$62.50$60.001:2Aug 21-$0.21$2.29
$65.00$62.501:2Aug 21-$0.42$2.08
$67.50$65.001:2Aug 21-$0.91$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.19%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.800.490.9%4.19%5.13%--73
$70.00Aug 21$1.800.374.7%2.69%7.37%145
$72.50Aug 21$1.100.278.4%1.64%10.06%--97
$67.50Jul 17$0.900.430.9%1.35%2.29%58418
$75.00Aug 21$0.650.1812.2%0.97%13.13%--149
$77.50Aug 21$0.300.1315.9%0.45%16.35%--27
$70.00Jul 17$0.250.184.7%0.37%5.05%20830
$80.00Aug 21$0.150.0919.6%0.22%19.86%--46

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, 163 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 $67.50 12-18 call last traded $6.80 on 07/02 (now $5.50/$5.80) — try a limit near $5.65. Also watch the $65.00 01-15 call last traded $8.00 on 06/29 (now $7.20/$7.60) — try a limit near $7.40; the $50.00 11-20 call last traded $16.30 on 06/18 (now $17.60/$18.70) — try a limit near $17.60. Most tradeable put: the $70.00 12-18 put last traded $7.50 on 06/01 (now $6.40/$6.70) — try a limit near $6.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.90$1.05$0.98$2.30 07/02$0.75–$2.88$0.98418
$67.50Aug 21$2.80$3.10$2.95$3.90 07/02$2.13–$4.50$2.9573
$67.50Nov 20$3.80$5.40$4.60$6.30 06/25$4.05–$6.90$4.60207
$67.50Dec 18$5.50$5.80$5.65$6.80 07/02$4.50–$7.35$5.65152
$67.50Jan 15$5.90$7.50$6.70$6.90 06/09$4.90–$7.80$6.7095
$67.50Jun 17$8.20$9.20$8.70$8.00 06/23$7.10–$10.15$8.2018
$67.50Dec 17$10.20$11.20$10.70$12.20 06/25$9.25–$12.55$10.7037
$67.50Jan 21$10.20$11.50$10.85$12.20 06/25$9.60–$12.90$10.8563
$65.00Jul 17$2.35$2.75$2.55$2.45 07/01$1.58–$5.00$2.45112
$65.00Aug 21$4.10$4.40$4.25$5.50 06/24$3.25–$6.35$4.2589
$65.00Nov 20$6.30$8.60$7.45$5.10 05/08$5.15–$8.45$6.30300
$65.00Dec 18$5.70$7.20$6.45$8.40 06/25$5.60–$8.80$6.4587
$65.00Jan 15$7.20$7.60$7.40$8.00 06/29$6.00–$9.25$7.4088
$65.00Jun 17$8.90$10.50$9.70$10.40 06/30$8.25–$11.60$9.7048
$65.00Dec 17$10.70$14.50$12.60$10.40 05/12$10.40–$13.90$10.706
$65.00Jan 21$10.10$12.90$11.50$13.30 07/02$10.70–$14.00$11.5090
$70.00Jul 17$0.25$0.35$0.30$1.37 07/02$0.20–$1.38$0.30830
$70.00Aug 21$1.80$2.05$1.92$2.47 07/02$1.35–$3.18$1.9245
$70.00Nov 20$3.90$4.50$4.20$4.80 07/02$3.15–$5.45$4.20259
$70.00Dec 18$4.40$4.70$4.55$5.00 06/30$3.60–$6.00$4.5575
$70.00Jan 15$4.80$5.20$5.00$5.10 06/15$3.90–$6.45$5.0012
$70.00Jun 17$7.00$7.60$7.30--$5.45–$8.90$7.001
$70.00Dec 17$9.30$11.10$10.20$10.90 06/25$8.25–$11.25$10.2028
$70.00Jan 21$7.60$10.30$8.95$8.13 05/13$8.55–$11.60$8.137
$62.50Jul 17$4.40$5.10$4.75$3.60 06/02$2.95–$7.20$4.4051
$62.50Aug 21$5.80$6.50$6.15--$4.40–$8.25$5.8016
$62.50Nov 20$7.70$10.00$8.85$8.70 06/30$6.40–$9.95$8.7082
$62.50Jan 15$8.60$9.90$9.25$9.90 06/09$7.30–$10.95$9.2597
$62.50Jun 17$10.70$11.60$11.15$12.20 06/09$9.50–$13.15$11.1528
$62.50Dec 17$10.90$13.90$12.40$11.90 05/12$11.65–$15.45$11.905
$62.50Dec 18$6.60$8.80$7.70--$7.70–$7.70—$6.6028
$72.50Jul 17$0.05$0.15$0.10$0.47 06/24$0.10–$0.63$0.1038
$72.50Aug 21$1.10$1.35$1.23$1.75 07/02$0.85–$2.15$1.2397
$72.50Nov 20$3.00$3.40$3.20$3.70 07/02$2.42–$4.35$3.2052
$72.50Dec 18$3.40$4.90$4.15$4.30 07/02$2.55–$4.80$4.1598
$72.50Jan 15$3.80$4.20$4.00$4.14 06/11$3.20–$5.30$4.0062
$72.50Dec 17$6.20$8.90$7.55$8.60 05/29$7.25–$10.15$7.554
$72.50Jan 21$8.50$10.30$9.40$9.00 05/29$7.20–$10.45$9.0031
$60.00Jul 17$6.70$7.60$7.15$8.60 07/02$4.80–$9.60$7.156
$60.00Aug 21$7.70$8.50$8.10$9.00 06/24$6.05–$10.45$8.1020
$60.00Nov 20$9.40$10.20$9.80$11.40 06/25$8.00–$11.80$9.8031
$60.00Dec 18$9.80$12.20$11.00--$8.40–$12.40$9.803
$60.00Jan 15$10.20$12.50$11.35$11.40 06/30$8.80–$12.75$11.35158
$60.00Jun 17$12.20$14.70$13.45$13.80 06/09$10.90–$14.80$13.4545
$60.00Jan 21$12.70$15.90$14.30$17.00 06/25$13.40–$17.30$14.30108
$75.00Jul 17$0.00$0.15$0.08$0.20 06/26$0.08–$0.50$0.087
$75.00Aug 21$0.65$0.85$0.75$1.40 07/02$0.57–$1.78$0.75149
$75.00Nov 20$2.30$2.60$2.45$2.90 07/02$1.88–$3.40$2.4510
$75.00Dec 18$2.70$2.95$2.83$3.30 06/30$2.20–$3.85$2.8332
$75.00Jan 15$3.00$3.30$3.15$3.30 05/18$2.50–$4.65$3.155
$75.00Jan 21$7.60$10.30$8.95$7.90 07/01$6.70–$9.20$7.90690
$57.50Jul 17$9.10$10.10$9.60$7.30 06/17$7.05–$12.00$9.102
$57.50Nov 20$11.20$12.10$11.65$11.50 07/01$9.60–$13.80$11.5053
$57.50Jan 15$11.90$12.90$12.40$13.20 06/30$10.40–$14.75$12.4047
$57.50Jan 21$14.90$17.50$16.20$17.20 06/25$14.85–$19.00$16.201
$77.50Aug 21$0.30$0.70$0.50$0.85 06/25$0.28–$0.93$0.5027
$77.50Nov 20$1.70$2.05$1.88$2.39 06/26$1.35–$2.63$1.8877
$77.50Dec 18$2.05$2.35$2.20$2.55 06/30$1.73–$3.10$2.2041
$77.50Jan 15$2.35$2.65$2.50$2.20 05/14$2.00–$3.45$2.352
$77.50Jun 17$2.65$4.90$3.78--$3.78–$6.05$2.653
$77.50Dec 17$6.40$9.00$7.70--$5.60–$8.00$6.401
$77.50Jan 21$6.70$7.40$7.05$6.99 06/16$6.05–$8.35$6.998
$55.00Jul 17$11.50$12.60$12.05$9.21 06/17$9.45–$14.70$11.5016
$55.00Aug 21$12.20$13.10$12.65$10.49 05/12$10.15–$14.90$12.202
$55.00Jan 15$13.80$14.90$14.35$14.70 06/30$12.20–$16.80$14.3512
$55.00Jun 17$14.00$16.70$15.35$18.00 06/25$14.10–$18.50$15.3536
$55.00Jan 21$15.80$19.20$17.50$18.80 06/25$16.40–$20.80$17.501
$80.00Aug 21$0.15$0.55$0.35$0.40 06/11$0.28–$0.65$0.3546
$80.00Nov 20$1.25$1.95$1.60$1.60 06/12$1.13–$2.08$1.60136
$80.00Dec 18$1.55$1.85$1.70--$1.38–$2.42$1.5511
$80.00Jan 15$1.45$2.15$1.80$1.60 05/12$1.63–$2.80$1.6014
$80.00Jun 17$3.60$6.10$4.85$4.45 05/21$3.25–$4.90$4.4568
$80.00Dec 17$5.60$8.30$6.95--$4.75–$7.50$5.6016
$80.00Jan 21$5.90$6.60$6.25$7.00 06/25$5.10–$7.45$6.2546
$82.50Aug 21$0.05$0.45$0.25$0.35 06/25$0.23–$0.43$0.2570
$82.50Nov 20$0.95$2.20$1.58$1.45 06/24$0.83–$1.63$1.45--
$82.50Dec 18$1.20$1.45$1.33$1.60 06/29$1.08–$1.90$1.3332
$82.50Jan 15$1.40$1.70$1.55$1.30 05/13$1.27–$2.50$1.4013
$82.50Jun 17$2.05$5.30$3.68$3.30 05/06$2.75–$4.20$3.3016
$82.50Dec 17$5.00$7.60$6.30--$4.20–$6.70$5.005
$82.50Jan 21$5.20$7.00$6.10$6.00 05/20$4.40–$6.95$6.0035
$50.00Nov 20$17.60$18.70$18.15$16.30 06/18$15.75–$20.70$17.6025
$50.00Jan 15$18.00$19.20$18.60$19.50 05/26$16.25–$21.25$18.607
$50.00Dec 17$19.10$22.60$20.85$19.40 06/03$19.55–$23.85$19.4013
$50.00Jan 21$19.40$22.90$21.15$24.10 06/25$19.95–$24.40$21.1547
$85.00Aug 21$0.00$0.35$0.18$0.25 06/25$0.15–$0.33$0.1814
$85.00Dec 18$0.90$1.40$1.15--$0.90–$1.95$0.9020
$85.00Jan 15$1.10$1.40$1.25$1.40 06/11$0.95–$1.78$1.25476
$85.00Jun 17$1.60$3.10$2.35$2.10 05/08$2.35–$4.15$2.1027
$85.00Dec 17$2.80$5.00$3.90$3.81 06/02$3.90–$6.05$3.8158
$85.00Jan 21$4.60$7.30$5.95$4.40 06/03$4.25–$6.15$4.6057
$47.50Nov 20$19.80$21.00$20.40--$20.40–$21.95$19.8011
$47.50Dec 18$20.10$21.20$20.65--$20.65–$22.20$20.1042
$47.50Jan 21$21.10$24.80$22.95--$22.95–$25.15$21.1028
$87.50Aug 21$0.00$0.30$0.15--$0.15–$0.25--50
$87.50Dec 18$0.70$1.45$1.08$1.00 07/02$0.73–$1.65$1.0095
$87.50Jan 15$0.75$2.15$1.45$1.05 06/16$0.83–$1.45$1.0514
$87.50Jun 17$1.20$2.60$1.90$1.75 05/12$1.90–$3.80$1.7565
$87.50Dec 17$2.40$6.40$4.40--$3.50–$5.45$2.4010
$87.50Jan 21$4.10$5.90$5.00--$3.75–$5.55$4.1010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.45$1.60$1.53$0.85 07/02$0.68–$4.00$1.45811
$67.50Aug 21$3.10$3.40$3.25$3.30 06/30$2.28–$5.10$3.2549
$67.50Nov 20$4.70$5.10$4.90$6.00 05/06$3.90–$6.45$4.901
$67.50Dec 18$3.80$5.40$4.60--$4.10–$6.75$3.8018
$67.50Jan 15$4.00$6.80$5.40$6.99 05/18$4.30–$7.75$5.4057
$67.50Jun 17$6.60$7.20$6.90$6.40 06/25$5.85–$8.30$6.6031
$67.50Dec 17$7.80$10.40$9.10$8.34 07/01$7.10–$9.30$8.3476
$67.50Jan 21$7.90$9.60$8.75$8.55 07/01$6.80–$9.75$8.55150
$65.00Jul 17$0.45$0.55$0.50$0.38 07/02$0.25–$2.33$0.45543
$65.00Aug 21$1.95$2.20$2.08$2.20 06/30$1.53–$3.60$2.08150
$65.00Nov 20$2.55$3.90$3.22$6.12 05/11$2.83–$5.05$3.223
$65.00Dec 18$3.90$4.20$4.05$4.35 06/23$3.20–$5.30$4.05134
$65.00Jan 15$4.00$5.60$4.80$4.50 06/10$3.40–$5.65$4.50112
$65.00Jun 17$3.90$6.00$4.95$5.60 06/30$4.45–$7.05$4.95181
$65.00Dec 17$6.60$7.20$6.90$6.60 06/30$5.60–$8.00$6.60160
$65.00Jan 21$6.70$9.40$8.05$7.30 07/01$5.75–$8.45$7.3081
$70.00Jul 17$3.00$3.50$3.25$1.88 07/02$1.68–$6.05$3.00127
$70.00Aug 21$4.50$4.90$4.70$4.70 06/30$3.40–$6.80$4.7033
$70.00Nov 20$4.90$6.50$5.70$7.00 06/11$5.05–$8.05$5.708
$70.00Dec 18$6.40$6.70$6.55$7.50 06/01$5.30–$8.30$6.55106
$70.00Jan 15$6.30$7.10$6.70$8.87 05/14$5.50–$8.90$6.7016
$70.00Jun 17$6.00$8.50$7.25$8.50 07/01$6.95–$9.80$7.25137
$70.00Dec 17$7.10$10.80$8.95$11.10 06/03$7.90–$11.10$8.9561
$70.00Jan 21$7.50$11.80$9.65$9.80 07/01$8.20–$10.90$9.65139
$62.50Jul 17$0.10$0.20$0.15$0.13 07/02$0.13–$0.98$0.13319
$62.50Aug 21$1.15$1.35$1.25$1.45 07/01$0.85–$2.42$1.25119
$62.50Nov 20$1.65$2.95$2.30$2.60 06/26$2.17–$3.85$2.30232
$62.50Dec 18$2.50$3.20$2.85$3.35 06/23$2.28–$4.15$2.8521
$62.50Jun 17$2.75$6.10$4.43$4.90 07/01$3.95–$6.80$4.4380
$62.50Dec 17$5.60$8.20$6.90$5.60 06/30$4.95–$7.20$5.60146
$62.50Jan 21$5.70$6.30$6.00$6.20 06/05$5.40–$7.45$6.0020
$72.50Jul 17$5.20$5.90$5.55$7.20 05/18$3.40–$8.40$5.551
$72.50Aug 21$6.20$6.70$6.45$5.60 06/25$4.85–$8.85$6.2035
$72.50Nov 20$7.70$8.10$7.90$6.80 07/02$6.45–$9.90$7.7012
$72.50Dec 18$6.80$8.30$7.55$9.30 06/01$6.60–$10.15$7.5578
$72.50Jan 15$8.10$8.50$8.30--$6.90–$10.25$8.1029
$72.50Jun 17$8.60$9.90$9.25$9.00 06/25$8.15–$11.85$9.0055
$72.50Dec 17$9.00$13.10$11.05$11.15 07/01$9.40–$12.30$11.05127
$72.50Jan 21$10.50$13.20$11.85$11.30 06/09$9.65–$12.40$11.3021
$60.00Jul 17$0.00$0.10$0.05$0.20 06/23$0.05–$0.53$0.0551
$60.00Aug 21$0.65$0.80$0.73$0.97 07/01$0.40–$1.53$0.7357
$60.00Nov 20$1.85$3.40$2.63$1.15 07/02$1.58–$2.95$1.85576
$60.00Dec 18$2.10$2.40$2.25$2.60 06/23$1.60–$3.18$2.25138
$60.00Jan 15$1.65$2.60$2.13$2.45 06/30$1.73–$3.35$2.13144
$60.00Jun 17$2.30$4.10$3.20$3.70 06/30$3.10–$5.15$3.20157
$60.00Dec 17$4.70$5.30$5.00$4.80 06/30$4.15–$6.30$4.80135
$60.00Jan 21$2.90$5.40$4.15$5.69 06/18$4.15–$6.45$4.1511
$75.00Aug 21$8.10$8.90$8.50$8.33 06/30$6.65–$11.10$8.3391
$75.00Nov 20$9.00$10.00$9.50--$7.90–$11.90$9.0011
$75.00Dec 18$9.60$10.10$9.85$9.68 06/30$8.25–$12.10$9.6871
$75.00Jan 15$9.80$10.30$10.05$12.07 05/07$8.35–$12.20$10.056
$75.00Jun 17$9.50$11.50$10.50$11.02 06/30$9.65–$13.30$10.50140
$75.00Dec 17$12.00$14.60$13.30$13.40 06/22$10.85–$14.00$13.3017
$75.00Jan 21$12.10$13.90$13.00$12.79 07/01$10.90–$14.00$12.79504
$57.50Jul 17$0.00$0.15$0.08$0.19 06/22$0.08–$0.25$0.0818
$57.50Aug 21$0.30$0.55$0.43$0.47 06/30$0.38–$0.95$0.4310
$57.50Nov 20$1.30$1.55$1.43$1.45 06/29$1.05–$2.23$1.43232
$57.50Dec 18$1.50$1.80$1.65$1.85 07/01$1.20–$2.50$1.6549
$57.50Jan 15$1.65$2.95$2.30$2.30 06/18$1.38–$2.78$2.303
$57.50Dec 17$2.45$5.70$4.08$4.40 06/08$3.28–$5.50$4.0813
$77.50Aug 21$10.30$11.50$10.90--$8.70–$13.50$10.3010
$77.50Dec 18$11.40$12.10$11.75--$9.90–$14.15$11.4071
$77.50Jan 15$11.60$12.20$11.90--$10.00–$14.20$11.6016
$77.50Jun 17$11.10$13.30$12.20$12.70 06/30$10.45–$15.00$12.20185
$77.50Dec 17$12.00$16.30$14.15$14.31 07/01$12.25–$16.75$14.1599
$77.50Jan 21$13.80$15.50$14.65$15.40 06/18$12.45–$16.10$14.6571
$55.00Aug 21$0.15$0.45$0.30$0.31 07/01$0.25–$0.57$0.307
$55.00Nov 20$0.90$1.10$1.00$1.45 06/18$0.78–$1.55$1.00381
$55.00Dec 18$0.95$1.35$1.15$1.35 07/01$0.73–$1.98$1.15169
$55.00Jan 15$1.20$1.45$1.33$1.55 06/11$0.80–$1.93$1.33295
$55.00Jun 17$2.25$4.30$3.28$2.74 06/08$1.83–$3.75$2.7479
$55.00Dec 17$2.10$3.80$2.95$3.65 06/08$2.95–$4.70$2.9539
$55.00Jan 21$2.15$3.90$3.03$3.80 06/04$2.65–$4.20$3.0356
$80.00Aug 21$12.70$13.60$13.15--$10.80–$16.00$12.7040
$80.00Nov 20$13.30$14.20$13.75$14.97 05/18$11.60–$16.30$13.7510
$80.00Dec 18$13.40$15.20$14.30$16.47 05/14$10.85–$16.40$14.30139
$80.00Jan 15$13.50$14.40$13.95--$11.85–$16.45$13.5054
$80.00Jun 17$13.80$15.20$14.50--$13.00–$17.05$13.8081
$80.00Dec 17$15.30$17.10$16.20--$14.00–$18.05$15.3033
$80.00Jan 21$15.40$16.80$16.10$15.30 06/25$14.10–$17.70$15.4023
$82.50Dec 18$15.60$16.60$16.10--$13.80–$18.70$15.60171
$82.50Jan 15$15.60$16.60$16.10--$13.90–$18.75$15.6020
$82.50Jun 17$16.40$18.60$17.50--$14.85–$19.20$16.4035
$82.50Dec 17$16.70$18.00$17.35--$15.60–$20.65$16.7040
$82.50Jan 21$17.20$20.10$18.65--$15.80–$19.75$17.2053
$50.00Aug 21$0.00$0.25$0.13$0.22 07/01$0.13–$0.30$0.1330
$50.00Nov 20$0.30$0.65$0.48$0.70 05/19$0.35–$1.02$0.48230
$50.00Dec 18$0.50$0.75$0.63$0.65 06/29$0.43–$0.90$0.63132
$50.00Jan 15$0.25$1.85$1.05$1.20 05/12$0.53–$1.40$1.0572
$50.00Feb 19$0.00$1.65$0.83$1.16 06/18$0.75–$1.68$0.831
$50.00Jun 17$0.30$2.70$1.50$1.70 05/26$0.85–$2.25$1.5023
$50.00Dec 17$1.10$2.55$1.83--$1.65–$1.83$1.1010
$50.00Jan 21$1.15$2.65$1.90--$1.63–$1.90$1.159
$85.00Jul 17$16.90$18.70$17.80$19.13 06/15$15.75–$21.00$17.80--
$85.00Dec 18$17.80$18.90$18.35--$16.15–$21.10$17.8087
$85.00Jan 15$17.90$18.90$18.40--$16.00–$21.10$17.908
$85.00Jun 17$18.40$21.10$19.75--$16.80–$21.40$18.401
$85.00Dec 17$19.10$22.00$20.55$20.76 06/22$17.55–$21.70$20.5546
$85.00Jan 21$17.50$20.10$18.80$21.69 05/14$17.65–$22.55$18.8044
$47.50Nov 20$0.25$0.50$0.38--$0.38–$0.38—$0.2523

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 81
Total Puts 248
Put/Call Ratio 3.06
Net Difference -167

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,694
Total Puts 2,366
Average Put/Call Ratio 0.94
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