Tour v303
ALC
ALCON INC
$66.56 -0.46%
$66.50 (-0.09%)🌙
as of 07/08 06:07 PM
(7/7 18:07) ◀
|
Wednesday, July 8, 2026 (6:07pm)
January 2026
|
▶ (7/9 18:07)
◀ 7/8 18:07 ▶

Option Volume

Detail
ℹ
Current (07/08) 236
Calls: 5 (2%)
Puts: 231 (98%)
Prior (07/07) 329
Calls: 81 (25%)
Puts: 248 (75%)
Current vs Prior -28.27%
Calls: -93.83% (Calls)
Puts: -6.85% (Puts)
Prior 7-Day Total 4,749
Calls: 2,307 (49%)
Puts: 2,442 (51%)
Prior 7-Day Average 678
Calls: 329 (49%)
Puts: 348 (51%)
Current vs Prior 7-Day Avg -65.21%
Calls: -98.48%
Puts: -33.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $57.8K
Calls: $1.7K (3%)
Puts: $56.1K (97%)
Prior (07/07) $21.6K
Calls: $6.8K (31%)
Puts: $14.8K (69%)
Current vs Prior +167.33%
Calls: -75.52%
Puts: +278.91%
Prior 7-Day Total $2.11M
Calls: $1.11M (53%)
Puts: $999.8K (47%)
Prior 7-Day Average $302.1K
Calls: $159.2K (53%)
Puts: $142.8K (47%)
Current vs Prior 7-Day Avg -80.88%
Calls: -98.95%
Puts: -60.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 46.20
Prior (07/07) 3.06
Current vs Prior +1408.95%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +3397.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 19,393
Calls: 8,356 (43%)
Puts: 11,037 (57%)
Prior (07/07) 19,330
Calls: 8,332 (43%)
Puts: 10,998 (57%)
Current vs Prior +0.33%
Prior 7-Day Total 124,806
Calls: 53,219 (43%)
Puts: 71,587 (57%)
Prior 7-Day Average 17,829
Calls: 7,602 (43%)
Puts: 10,226 (57%)
Current vs Prior 7-Day Avg +8.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.86% | 11.04%5.86% | 11.04%
Prior 6.10% | 11.22%6.10% | 11.22%
Current vs Prior -3.97% | -1.54%-3.97% | -1.54%
Prior 7-Day Avg 6.54% | 11.43%6.54% | 11.43%
Current vs 7-Day Avg -10.42% | -3.42%-10.41% | -3.43%
Prior 7-Day Eod 6.10% | 11.22%-- | --
Current vs 7-Day Eod -3.97% | -1.54%-- | --
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 14.64% | 8.74%
Calls: 12.85% | 6.59%
Puts: 16.43% | 10.87%
Current vs 7-Day Avg +4.66% | -1.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 97% of dollar volume in puts ($56.1K) vs calls ($1.7K). Massive premium surge with dollar volume up 167% vs prior. Extreme bearish P/C ratio of 46.20 - heavy put buying. P/C ratio rising 1409% - 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 9.1%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1711.4012.30$11.857.6%--0.9216
$65.00Aug 213.904.30$4.109.8%40.6289
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2110.5011.60$11.0510.0%--0.8810

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. 13 found (avg delta 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1711.4012.30$11.857.6%--0.9216
$62.50Jul 173.904.90$4.4022.7%--0.9251
$60.00Aug 217.308.20$7.7511.6%--0.8420
$62.50Aug 215.406.20$5.8013.8%--0.7416
$65.00Jul 172.002.50$2.2522.2%--0.72112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2110.5011.60$11.0510.0%--0.8810
$70.00Jul 173.103.80$3.4520.3%--0.86127
$75.00Aug 218.109.30$8.7013.8%--0.8491
$72.50Aug 216.207.10$6.6513.5%--0.7635
$70.00Aug 214.505.00$4.7510.5%--0.6433

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 207, top 200)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 213.904.30$4.109.8%40.6289
$70.00Jul 170.150.35$0.2580.0%10.16837
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 171.501.80$1.6518.2%2000.60811
$65.00Aug 211.852.25$2.0519.5%20.38152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 44.5%, max 95.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 2134.8%32.4%7.4%--135
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Jul 17Aug 2173.1%37.4%95.1%--44
$60.00Jul 17Aug 2142.4%32.4%31.0%--105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 15.67, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.15$2.35$0.1515.67$70.15
$75.00$77.50Aug 21$0.15$2.35$0.1515.67$75.15
$72.50$75.00Aug 21$0.42$2.08$0.424.95$72.92
$67.50$70.00Jul 17$0.63$1.87$0.632.97$68.13
$70.00$72.50Aug 21$0.75$1.75$0.752.33$70.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$57.50Aug 21$0.15$2.35$0.1515.67$59.85
$65.00$62.50Jul 17$0.40$2.10$0.405.25$64.60
$62.50$60.00Aug 21$0.55$1.95$0.553.55$61.95
$65.00$62.50Aug 21$0.85$1.65$0.851.94$64.15
$67.50$65.00Jul 17$1.12$1.38$1.121.23$66.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 15.67, avg 2.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$65.00Jul 17$2.15$2.15$0.356.14$64.65
$60.00$62.50Aug 21$1.95$1.95$0.553.55$61.95
$62.50$65.00Aug 21$1.70$1.70$0.802.13$64.20
$65.00$67.50Jul 17$1.37$1.37$1.131.21$66.37
$65.00$67.50Aug 21$1.30$1.30$1.201.08$66.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Aug 21$2.35$2.35$0.1515.67$75.15
$75.00$72.50Aug 21$2.05$2.05$0.454.56$72.95
$72.50$70.00Aug 21$1.90$1.90$0.603.17$70.60
$70.00$67.50Jul 17$1.80$1.80$0.702.57$68.20
$70.00$67.50Aug 21$1.50$1.50$1.001.50$68.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.26, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$0.9534.8%32.4%
$62.50Jul 17Aug 21$1.4030.5%31.7%
$70.00Jul 17Aug 21$1.5530.1%33.5%
$65.00Jul 17Aug 21$1.8528.6%31.2%
$67.50Jul 17Aug 21$1.9229.9%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$0.1773.1%37.4%
$60.00Jul 17Aug 21$0.5542.4%32.4%
$62.50Jul 17Aug 21$1.0730.5%31.7%
$70.00Jul 17Aug 21$1.3030.1%33.5%
$65.00Jul 17Aug 21$1.5228.6%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.80% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$0.88$1.65$2.53$64.97$70.033.80%
$65.00Jul 17$2.25$0.53$2.78$62.22$67.784.18%
$70.00Jul 17$0.25$3.45$3.70$66.30$73.705.56%
$62.50Jul 17$4.40$0.13$4.53$57.97$67.036.81%
$67.50Aug 21$2.80$3.25$6.05$61.45$73.559.09%
$65.00Aug 21$4.10$2.05$6.15$58.85$71.159.24%
$70.00Aug 21$1.80$4.75$6.55$63.45$76.559.84%
$62.50Aug 21$5.80$1.20$7.00$55.50$69.5010.52%
$72.50Aug 21$1.05$6.65$7.70$64.80$80.2011.57%
$60.00Aug 21$7.75$0.65$8.40$51.60$68.4012.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.30% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Jul 17$0.10$0.10$0.20$59.80$72.70
$72.50$62.50Jul 17$0.10$0.13$0.23$62.27$72.73
$70.00$60.00Jul 17$0.25$0.10$0.35$59.65$70.35
$70.00$62.50Jul 17$0.25$0.13$0.38$62.12$70.38
$72.50$57.50Jul 17$0.10$0.33$0.43$57.07$72.93
$70.00$57.50Jul 17$0.25$0.33$0.58$56.92$70.58
$72.50$65.00Jul 17$0.10$0.53$0.63$64.37$73.13
$70.00$65.00Jul 17$0.25$0.53$0.78$64.22$70.78
$67.50$60.00Jul 17$0.88$0.10$0.98$59.02$68.48
$77.50$57.50Aug 21$0.48$0.50$0.98$56.52$78.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.56, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.05$0.454.56$70.45$77.05
65/6870/72Aug 21$1.95$0.553.55$65.55$71.95
68/7072/75Aug 21$1.92$0.583.31$68.08$74.42
58/6062/65Aug 21$1.85$0.652.85$58.15$64.35
60/6265/68Aug 21$1.85$0.652.85$60.65$66.85
62/6568/70Aug 21$1.85$0.652.85$63.15$69.35
68/7075/78Aug 21$1.65$0.851.94$68.35$76.65
65/6872/75Aug 21$1.62$0.881.84$65.88$74.12
62/6570/72Aug 21$1.60$0.901.78$63.40$71.60
60/6268/70Aug 21$1.55$0.951.63$60.95$69.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.25$2.259.00
$67.50$70.00$72.50Aug 21$0.25$2.259.00
$72.50$75.00$77.50Aug 21$0.27$2.238.26
$65.00$67.50$70.00Aug 21$0.30$2.207.33
$70.00$72.50$75.00Aug 21$0.33$2.176.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.15$2.3515.67
$57.50$60.00$62.50Jul 17$0.26$2.248.62
$60.00$62.50$65.00Aug 21$0.30$2.207.33
$65.00$67.50$70.00Aug 21$0.30$2.207.33
$72.50$75.00$77.50Aug 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. 21 found (best net $-0.07, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Jul 17-$0.10$2.40
$72.50$75.001:2Aug 21-$0.21$2.29
$70.00$72.501:2Aug 21-$0.30$2.20
$75.00$77.501:2Aug 21-$0.33$2.17
$67.50$70.001:2Aug 21-$0.80$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17-$0.07$2.43
$62.50$60.001:2Aug 21-$0.10$2.40
$60.00$57.501:2Aug 21-$0.35$2.15
$65.00$62.501:2Aug 21-$0.35$2.15
$60.00$57.501:2Jul 17-$0.56$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.91%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.600.491.4%3.91%5.32%--73
$70.00Aug 21$1.600.365.2%2.40%7.57%--46
$72.50Aug 21$0.800.258.9%1.20%10.13%--97
$67.50Jul 17$0.650.401.4%0.98%2.39%--433
$75.00Aug 21$0.400.1712.7%0.60%13.28%--149
$70.00Jul 17$0.150.165.2%0.23%5.39%1837
$77.50Aug 21$0.100.1216.4%0.15%16.59%--27

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 $50.00 11-20 call last traded $16.30 on 06/18 (now $17.40/$18.40) — try a limit near $17.40. Also watch the $55.00 07-17 call last traded $9.21 on 06/17 (now $11.40/$12.30) — try a limit near $11.40; the $50.00 01-15 call last traded $19.50 on 05/26 (now $17.70/$19.10) — try a limit near $18.40. Most tradeable put: the $72.50 12-17 put last traded $11.15 on 07/01 (now $10.90/$11.00) — try a limit near $10.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.65$1.10$0.88$2.30 07/02$0.75–$2.88$0.88433
$67.50Aug 21$2.60$3.00$2.80$3.90 07/02$2.13–$4.50$2.8073
$67.50Nov 20$4.70$5.30$5.00$6.30 06/25$4.05–$6.90$5.00207
$67.50Dec 18$5.10$5.70$5.40$6.80 07/02$4.50–$7.35$5.40152
$67.50Jan 15$5.60$6.20$5.90$6.90 06/09$4.90–$7.80$5.9095
$67.50Jun 17$7.90$8.70$8.30$8.00 06/23$7.10–$10.15$8.0018
$67.50Dec 17$10.10$11.10$10.60$12.20 06/25$9.25–$12.55$10.6037
$67.50Jan 21$10.40$11.50$10.95$12.20 06/25$9.60–$12.90$10.9563
$65.00Jul 17$2.00$2.50$2.25$2.45 07/01$1.58–$5.00$2.25112
$65.00Aug 21$3.90$4.30$4.10$5.50 06/24$3.25–$6.35$4.1089
$65.00Nov 20$5.90$6.70$6.30$5.10 05/08$5.15–$8.45$5.90300
$65.00Dec 18$6.40$7.10$6.75$8.40 06/25$5.60–$8.80$6.7587
$65.00Jan 15$6.80$7.60$7.20$8.00 06/29$6.00–$9.25$7.2088
$65.00Jun 17$9.00$10.10$9.55$10.40 06/30$8.25–$11.60$9.5548
$65.00Dec 17$11.30$12.50$11.90$10.40 05/12$10.40–$13.90$11.306
$65.00Jan 21$11.70$12.80$12.25$13.30 07/02$10.70–$14.00$12.2590
$70.00Jul 17$0.15$0.35$0.25$1.37 07/02$0.20–$1.38$0.25837
$70.00Aug 21$1.60$2.00$1.80$2.47 07/02$1.35–$3.18$1.8046
$70.00Nov 20$3.60$4.20$3.90$4.80 07/02$3.15–$5.45$3.90259
$70.00Dec 18$4.00$4.60$4.30$5.00 06/30$3.60–$6.00$4.3075
$70.00Jan 15$4.40$5.10$4.75$5.10 06/15$3.90–$6.45$4.7512
$70.00Jun 17$6.80$7.60$7.20--$5.45–$8.90$6.801
$70.00Dec 17$8.80$10.00$9.40$10.90 06/25$8.25–$11.25$9.4028
$70.00Jan 21$9.30$10.40$9.85$8.13 05/13$8.55–$11.60$9.307
$62.50Jul 17$3.90$4.90$4.40$3.60 06/02$2.95–$7.20$3.9051
$62.50Aug 21$5.40$6.20$5.80--$4.40–$8.25$5.4016
$62.50Nov 20$7.40$8.20$7.80$8.70 06/30$6.40–$9.95$7.8082
$62.50Jan 15$8.20$9.10$8.65$9.90 06/09$7.30–$10.95$8.6597
$62.50Jun 17$10.30$11.50$10.90$12.20 06/09$9.50–$13.15$10.9028
$62.50Dec 17$12.50$13.90$13.20$11.90 05/12$11.65–$15.45$12.505
$62.50Dec 18$7.80$8.70$8.25--$7.70–$8.25$7.8028
$72.50Jul 17$0.00$0.20$0.10$0.47 06/24$0.10–$0.63$0.1038
$72.50Aug 21$0.80$1.30$1.05$1.75 07/02$0.85–$2.15$1.0597
$72.50Nov 20$2.70$3.30$3.00$3.70 07/02$2.42–$4.35$3.0052
$72.50Dec 18$3.10$3.80$3.45$4.30 07/02$2.55–$4.80$3.4598
$72.50Jan 15$3.50$4.10$3.80$4.14 06/11$3.20–$5.30$3.8062
$72.50Dec 17$7.80$9.00$8.40$8.60 05/29$7.25–$10.15$8.404
$72.50Jan 21$8.30$9.30$8.80$9.00 05/29$7.20–$10.45$8.8031
$60.00Jul 17$6.20$7.30$6.75$8.60 07/02$4.80–$9.60$6.756
$60.00Aug 21$7.30$8.20$7.75$9.00 06/24$6.05–$10.45$7.7520
$60.00Nov 20$9.00$10.00$9.50$11.40 06/25$8.00–$11.80$9.5031
$60.00Dec 18$9.40$10.40$9.90--$8.40–$12.40$9.403
$60.00Jan 15$9.80$10.80$10.30$11.40 06/30$8.80–$12.75$10.30158
$60.00Jun 17$11.80$13.10$12.45$13.80 06/09$10.90–$14.80$12.4545
$60.00Jan 21$14.20$15.90$15.05$17.00 06/25$13.40–$17.30$15.05108
$75.00Jul 17$0.00$0.15$0.08$0.20 06/26$0.08–$0.50$0.087
$75.00Aug 21$0.40$0.85$0.63$1.40 07/02$0.57–$1.78$0.63149
$75.00Nov 20$2.00$2.60$2.30$2.90 07/02$1.88–$3.40$2.3010
$75.00Dec 18$2.40$2.85$2.63$3.30 06/30$2.20–$3.85$2.6332
$75.00Jan 15$2.85$3.30$3.08$3.30 05/18$2.50–$4.65$3.086
$75.00Jan 21$7.30$7.90$7.60$7.90 07/01$6.70–$9.20$7.60690
$57.50Jul 17$8.90$9.90$9.40$7.30 06/17$7.05–$12.00$8.902
$57.50Nov 20$10.80$12.00$11.40$11.50 07/01$9.60–$13.80$11.4053
$57.50Jan 15$11.60$12.70$12.15$13.20 06/30$10.40–$14.75$12.1547
$57.50Jan 21$15.70$17.40$16.55$17.20 06/25$14.85–$19.00$16.551
$77.50Aug 21$0.10$0.85$0.48$0.85 06/25$0.28–$0.93$0.4827
$77.50Nov 20$1.45$2.00$1.73$2.39 06/26$1.35–$2.63$1.7377
$77.50Dec 18$1.80$2.25$2.03$2.55 06/30$1.73–$3.10$2.0341
$77.50Jan 15$2.10$2.65$2.38$2.20 05/14$2.00–$3.45$2.202
$77.50Jun 17$4.00$4.90$4.45--$3.78–$6.05$4.003
$77.50Dec 17$6.10$7.10$6.60--$5.60–$8.00$6.101
$77.50Jan 21$6.50$7.40$6.95$6.99 06/16$6.05–$8.35$6.958
$55.00Jul 17$11.40$12.30$11.85$9.21 06/17$9.45–$14.70$11.4016
$55.00Aug 21$11.40$13.00$12.20$10.49 05/12$10.15–$14.90$11.402
$55.00Jan 15$13.50$14.70$14.10$14.70 06/30$12.20–$16.80$14.1012
$55.00Jun 17$15.10$16.70$15.90$18.00 06/25$14.10–$18.50$15.9036
$55.00Jan 21$17.30$19.20$18.25$18.80 06/25$16.40–$20.80$18.251
$80.00Aug 21$0.00$0.65$0.33$0.40 06/11$0.28–$0.65$0.3346
$80.00Nov 20$1.10$1.60$1.35$1.60 06/12$1.13–$2.08$1.35136
$80.00Dec 18$1.35$1.85$1.60--$1.38–$2.42$1.3511
$80.00Jan 15$1.65$2.15$1.90$1.60 05/12$1.63–$2.80$1.6514
$80.00Jun 17$3.40$4.20$3.80$4.45 05/21$3.25–$4.90$3.8068
$80.00Dec 17$5.40$6.40$5.90--$4.75–$7.50$5.4016
$80.00Jan 21$5.50$6.70$6.10$7.00 06/25$5.10–$7.45$6.1046
$82.50Aug 21$0.00$0.55$0.28$0.35 06/25$0.23–$0.43$0.2870
$82.50Nov 20$0.80$1.30$1.05$1.45 06/24$0.83–$1.63$1.05--
$82.50Dec 18$1.00$1.50$1.25$1.60 06/29$1.08–$1.90$1.2532
$82.50Jan 15$1.25$1.75$1.50$1.30 05/13$1.27–$2.50$1.3013
$82.50Jun 17$2.75$3.60$3.18$3.30 05/06$2.75–$4.20$3.1816
$82.50Dec 17$4.60$5.70$5.15--$4.20–$6.70$4.605
$82.50Jan 21$4.90$6.00$5.45$6.00 05/20$4.40–$6.95$5.4535
$50.00Nov 20$17.40$18.40$17.90$16.30 06/18$15.75–$20.70$17.4025
$50.00Jan 15$17.70$19.10$18.40$19.50 05/26$16.25–$21.25$18.407
$50.00Dec 17$20.60$22.50$21.55$19.40 06/03$19.55–$23.85$20.6013
$50.00Jan 21$20.80$22.80$21.80$24.10 06/25$19.95–$24.40$21.8047
$85.00Aug 21$0.00$0.50$0.25$0.25 06/25$0.15–$0.33$0.2514
$85.00Dec 18$0.75$1.25$1.00--$0.90–$1.95$0.7520
$85.00Jan 15$0.95$1.40$1.17$1.40 06/11$0.95–$1.78$1.17476
$85.00Jun 17$1.35$3.10$2.23$2.10 05/08$2.23–$4.15$2.1027
$85.00Dec 17$4.00$5.10$4.55$3.81 06/02$3.90–$6.05$4.0058
$85.00Jan 21$4.30$5.40$4.85$4.40 06/03$4.25–$6.15$4.4057
$47.50Nov 20$19.70$20.70$20.20--$20.20–$21.95$19.7011
$47.50Dec 18$19.90$21.10$20.50--$20.50–$22.20$19.9042
$47.50Jan 21$22.70$24.70$23.70--$22.95–$25.15$22.7028
$87.50Aug 21$0.00$0.45$0.23--$0.15–$0.25--50
$87.50Dec 18$0.55$1.00$0.78$1.00 07/02$0.73–$1.65$0.7895
$87.50Jan 15$0.70$1.20$0.95$1.05 06/16$0.83–$1.45$0.9514
$87.50Jun 17$1.90$2.70$2.30$1.75 05/12$1.90–$3.80$1.9065
$87.50Dec 17$3.50$4.60$4.05--$3.50–$5.45$3.5010
$87.50Jan 21$3.70$4.90$4.30--$3.75–$5.55$3.7010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.50$1.80$1.65$0.85 07/02$0.68–$4.00$1.50811
$67.50Aug 21$3.00$3.50$3.25$3.30 06/30$2.28–$5.10$3.2549
$67.50Nov 20$4.70$5.30$5.00$6.00 05/06$3.90–$6.45$5.001
$67.50Dec 18$4.90$5.60$5.25--$4.10–$6.75$4.9018
$67.50Jan 15$5.10$5.80$5.45$6.99 05/18$4.30–$7.75$5.4557
$67.50Jun 17$6.60$7.30$6.95$6.40 06/25$5.85–$8.30$6.6031
$67.50Dec 17$7.70$8.60$8.15$8.34 07/01$7.10–$9.30$8.1576
$67.50Jan 21$7.80$8.80$8.30$8.55 07/01$6.80–$9.75$8.30150
$65.00Jul 17$0.45$0.60$0.53$0.38 07/02$0.25–$2.33$0.45540
$65.00Aug 21$1.85$2.25$2.05$2.20 06/30$1.53–$3.60$2.05152
$65.00Nov 20$3.50$4.10$3.80$6.12 05/11$2.83–$5.05$3.803
$65.00Dec 18$3.80$4.30$4.05$4.35 06/23$3.20–$5.30$4.05134
$65.00Jan 15$3.90$4.60$4.25$4.50 06/10$3.40–$5.50$4.25112
$65.00Jun 17$5.40$5.90$5.65$5.60 06/30$4.45–$7.05$5.60181
$65.00Dec 17$6.50$7.10$6.80$6.60 06/30$5.60–$8.00$6.60160
$65.00Jan 21$6.60$7.60$7.10$7.30 07/01$5.75–$8.45$7.1081
$70.00Jul 17$3.10$3.80$3.45$1.88 07/02$1.68–$6.05$3.10127
$70.00Aug 21$4.50$5.00$4.75$4.70 06/30$3.40–$6.80$4.7033
$70.00Nov 20$6.10$6.70$6.40$7.00 06/11$5.05–$8.05$6.408
$70.00Dec 18$6.40$6.90$6.65$7.50 06/01$5.30–$8.30$6.65106
$70.00Jan 15$6.50$7.10$6.80$8.87 05/14$5.50–$8.90$6.8016
$70.00Jun 17$7.90$8.50$8.20$8.50 07/01$6.95–$9.80$8.20137
$70.00Dec 17$9.00$10.00$9.50$11.10 06/03$7.90–$11.10$9.5061
$70.00Jan 21$9.10$10.10$9.60$9.80 07/01$8.20–$10.90$9.60139
$62.50Jul 17$0.05$0.20$0.13$0.13 07/02$0.13–$0.98$0.13319
$62.50Aug 21$1.00$1.40$1.20$1.45 07/01$0.85–$2.42$1.20136
$62.50Nov 20$2.55$3.10$2.83$2.60 06/26$2.17–$3.85$2.60232
$62.50Dec 18$2.80$3.40$3.10$3.35 06/23$2.28–$4.15$3.1021
$62.50Jun 17$4.30$4.80$4.55$4.90 07/01$3.95–$6.80$4.5580
$62.50Dec 17$5.50$6.00$5.75$5.60 06/30$4.95–$7.15$5.60146
$62.50Jan 21$5.60$6.50$6.05$6.20 06/05$5.40–$7.45$6.0520
$72.50Jul 17$5.40$6.20$5.80$7.20 05/18$3.40–$8.40$5.801
$72.50Aug 21$6.20$7.10$6.65$5.60 06/25$4.85–$8.85$6.2035
$72.50Nov 20$7.70$8.30$8.00$6.80 07/02$6.45–$9.90$7.7012
$72.50Dec 18$7.90$8.60$8.25$9.30 06/01$6.60–$10.15$8.2578
$72.50Jan 15$8.00$8.70$8.35--$6.90–$10.25$8.0029
$72.50Jun 17$9.40$10.20$9.80$9.00 06/25$8.15–$11.85$9.4055
$72.50Dec 17$10.90$11.00$10.95$11.15 07/01$9.40–$12.30$10.95127
$72.50Jan 21$10.40$11.50$10.95$11.30 06/09$9.65–$12.40$10.9521
$60.00Jul 17$0.00$0.20$0.10$0.20 06/23$0.05–$0.53$0.1051
$60.00Aug 21$0.45$0.85$0.65$0.97 07/01$0.40–$1.53$0.6554
$60.00Nov 20$1.80$2.35$2.08$1.15 07/02$1.58–$2.95$1.80576
$60.00Dec 18$2.00$2.50$2.25$2.60 06/23$1.60–$3.18$2.25138
$60.00Jan 15$2.20$2.65$2.42$2.45 06/30$1.73–$3.35$2.42144
$60.00Jun 17$3.40$3.90$3.65$3.70 06/30$3.10–$5.15$3.65157
$60.00Dec 17$4.50$5.50$5.00$4.80 06/30$4.15–$5.80$4.80135
$60.00Jan 21$4.60$5.60$5.10$5.69 06/18$4.15–$6.45$5.1011
$75.00Aug 21$8.10$9.30$8.70$8.33 06/30$6.65–$11.10$8.3391
$75.00Nov 20$9.40$10.30$9.85--$7.90–$11.90$9.4011
$75.00Dec 18$9.60$10.40$10.00$9.68 06/30$8.25–$12.10$9.6871
$75.00Jan 15$9.70$10.60$10.15$12.07 05/07$8.35–$12.20$10.156
$75.00Jun 17$10.90$11.60$11.25$11.02 06/30$9.65–$13.30$11.02140
$75.00Dec 17$11.90$12.90$12.40$13.40 06/22$10.85–$14.00$12.4017
$75.00Jan 21$12.00$13.00$12.50$12.79 07/01$10.90–$14.00$12.50504
$57.50Jul 17$0.00$0.65$0.33$0.19 06/22$0.08–$0.33$0.1918
$57.50Aug 21$0.15$0.85$0.50$0.47 06/30$0.38–$0.95$0.4726
$57.50Nov 20$1.20$1.60$1.40$1.45 06/29$1.05–$2.23$1.40232
$57.50Dec 18$1.40$1.80$1.60$1.85 07/01$1.20–$2.50$1.6049
$57.50Jan 15$1.55$2.25$1.90$2.30 06/18$1.38–$2.63$1.903
$57.50Dec 17$3.70$4.70$4.20$4.40 06/08$3.28–$5.15$4.2013
$77.50Aug 21$10.50$11.60$11.05--$8.70–$13.50$10.5010
$77.50Dec 18$11.50$12.50$12.00--$9.90–$14.15$11.5071
$77.50Jan 15$11.60$12.50$12.05--$10.00–$14.20$11.6016
$77.50Jun 17$12.60$13.30$12.95$12.70 06/30$10.45–$15.00$12.70185
$77.50Dec 17$13.60$14.60$14.10$14.31 07/01$12.25–$16.75$14.1099
$77.50Jan 21$13.70$14.70$14.20$15.40 06/18$12.45–$16.10$14.2071
$55.00Aug 21$0.00$0.65$0.33$0.31 07/01$0.25–$0.57$0.317
$55.00Nov 20$0.75$1.15$0.95$1.45 06/18$0.78–$1.55$0.95381
$55.00Dec 18$0.95$1.30$1.13$1.35 07/01$0.73–$1.90$1.13169
$55.00Jan 15$1.10$1.50$1.30$1.55 06/11$0.80–$1.93$1.30295
$55.00Jun 17$2.05$2.80$2.42$2.74 06/08$1.83–$3.75$2.4279
$55.00Dec 17$3.00$4.10$3.55$3.65 06/08$2.95–$4.70$3.5539
$55.00Jan 21$3.10$4.10$3.60$3.80 06/04$2.65–$4.20$3.6056
$80.00Aug 21$12.80$14.00$13.40--$10.80–$16.00$12.8040
$80.00Nov 20$13.40$14.50$13.95$14.97 05/18$11.60–$16.30$13.9510
$80.00Dec 18$13.50$14.30$13.90$16.47 05/14$10.85–$16.40$13.90139
$80.00Jan 15$13.60$14.70$14.15--$11.85–$16.45$13.6054
$80.00Jun 17$14.40$15.50$14.95--$13.00–$17.05$14.4081
$80.00Dec 17$15.30$16.40$15.85--$14.00–$18.05$15.3033
$80.00Jan 21$15.40$16.50$15.95$15.30 06/25$14.10–$17.70$15.4024
$82.50Dec 18$15.70$16.80$16.25--$13.80–$18.70$15.70171
$82.50Jan 15$15.70$16.90$16.30--$13.90–$18.75$15.7020
$82.50Jun 17$16.40$17.60$17.00--$14.85–$19.20$16.4035
$82.50Dec 17$17.10$18.00$17.55--$15.60–$20.65$17.1040
$82.50Jan 21$17.20$18.40$17.80--$15.80–$19.75$17.2053
$50.00Aug 21$0.10$0.45$0.28$0.22 07/01$0.13–$0.30$0.2239
$50.00Nov 20$0.30$0.65$0.48$0.70 05/19$0.35–$0.90$0.48230
$50.00Dec 18$0.40$0.70$0.55$0.65 06/29$0.43–$0.88$0.55132
$50.00Jan 15$0.50$0.95$0.73$1.20 05/12$0.53–$1.40$0.7372
$50.00Feb 19$0.35$2.80$1.58$1.16 06/18$0.75–$1.68$1.161
$50.00Jun 17$1.15$1.85$1.50$1.70 05/26$0.85–$2.25$1.5023
$50.00Dec 17$1.90$2.80$2.35--$1.65–$2.35$1.9010
$50.00Jan 21$0.95$2.90$1.92--$1.63–$1.92$0.959
$85.00Jul 17$16.30$20.10$18.20$19.13 06/15$15.75–$21.00$18.20--
$85.00Dec 18$18.00$19.10$18.55--$16.15–$21.10$18.0087
$85.00Jan 15$18.00$19.20$18.60--$16.00–$21.10$18.008
$85.00Jun 17$18.50$19.70$19.10--$16.80–$21.40$18.501
$85.00Dec 17$19.00$20.40$19.70$20.76 06/22$17.55–$21.70$19.7046
$85.00Jan 21$19.10$20.40$19.75$21.69 05/14$17.65–$22.55$19.7544
$47.50Nov 20$0.15$0.60$0.38--$0.38–$0.38$0.1523

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 5
Total Puts 231
Put/Call Ratio 46.20
Net Difference -226

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,307
Total Puts 2,442
Average Put/Call Ratio 1.32
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