Tour v308
ALC
ALCON INC
$67.14 +0.87%
(7/8 18:07) ◀
|
Thursday, July 9, 2026 (6:07pm)
January 2026
|
▶ (7/10 18:07)
◀ 7/9 18:07 ▶

Option Volume

Detail
ℹ
Current (07/09) 798
Calls: 368 (46%)
Puts: 430 (54%)
Prior (07/08) 236
Calls: 5 (2%)
Puts: 231 (98%)
Current vs Prior +238.14%
Calls: +7260.00% (Calls)
Puts: +86.15% (Puts)
Prior 7-Day Total 4,328
Calls: 2,081 (48%)
Puts: 2,247 (52%)
Prior 7-Day Average 618
Calls: 297 (48%)
Puts: 321 (52%)
Current vs Prior 7-Day Avg +29.07%
Calls: +23.79%
Puts: +33.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $256.6K
Calls: $183.8K (72%)
Puts: $72.8K (28%)
Prior (07/08) $57.8K
Calls: $1.7K (3%)
Puts: $56.1K (97%)
Current vs Prior +344.38%
Calls: +10939.82%
Puts: +29.86%
Prior 7-Day Total $2.05M
Calls: $1.06M (52%)
Puts: $985.6K (48%)
Prior 7-Day Average $292.3K
Calls: $151.5K (52%)
Puts: $140.8K (48%)
Current vs Prior 7-Day Avg -12.20%
Calls: +21.32%
Puts: -48.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.17
Prior (07/08) 46.20
Current vs Prior -97.47%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg -34.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 19,585
Calls: 8,356 (43%)
Puts: 11,229 (57%)
Prior (07/08) 19,393
Calls: 8,356 (43%)
Puts: 11,037 (57%)
Current vs Prior +0.99%
Prior 7-Day Total 128,220
Calls: 54,838 (43%)
Puts: 73,382 (57%)
Prior 7-Day Average 18,317
Calls: 7,834 (43%)
Puts: 10,483 (57%)
Current vs Prior 7-Day Avg +6.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.44% | 10.99%5.44% | 10.99%
Prior 5.86% | 11.04%5.86% | 11.04%
Current vs Prior -7.22% | -0.46%-7.22% | -0.46%
Prior 7-Day Avg 6.34% | 11.30%6.34% | 11.30%
Current vs 7-Day Avg -14.24% | -2.77%-14.23% | -2.77%
Prior 7-Day Eod 5.86% | 11.04%-- | --
Current vs 7-Day Eod -7.22% | -0.46%-- | --
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 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($183.8K). Massive premium surge with dollar volume up 344% vs prior. Unusually high activity with volume up 238% vs prior - elevated interest. Slightly bearish P/C ratio of 1.17.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 2 of results (avg 9.1%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1711.5012.70$12.109.9%--1.0016
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.7013.80$13.258.3%--0.9140

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1711.5012.70$12.109.9%--1.0016
$62.50Jul 174.204.90$4.5515.4%--0.9851
$60.00Aug 217.308.70$8.0017.5%--0.8420
$65.00Jul 172.152.65$2.4020.8%--0.80112
$62.50Aug 215.406.70$6.0521.5%--0.7616
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.7013.80$13.258.3%--0.9140
$77.50Aug 2110.3011.40$10.8510.1%--0.8810
$70.00Jul 172.853.50$3.1820.4%--0.87127
$75.00Aug 218.109.10$8.6011.6%--0.8291
$72.50Aug 216.207.00$6.6012.1%--0.7435

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 413, top 400)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.652.20$1.9328.5%100.3846
$70.00Jul 170.100.20$0.1566.7%10.12837
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 171.151.35$1.2516.0%4000.56976
$65.00Jul 170.250.40$0.3345.5%20.21540

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 33.4%, max 54.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 2136.9%33.2%11.1%--135
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Jul 17Aug 2157.8%37.4%54.7%--44
$60.00Jul 17Aug 2146.8%34.8%34.4%--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 19.83, avg 4.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.12$2.38$0.1219.83$77.62
$75.00$77.50Aug 21$0.25$2.25$0.259.00$75.25
$72.50$75.00Aug 21$0.45$2.05$0.454.56$72.95
$67.50$70.00Jul 17$0.68$1.82$0.682.68$68.18
$70.00$72.50Aug 21$0.78$1.72$0.782.21$70.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Jul 17$0.28$2.22$0.287.93$64.72
$60.00$57.50Aug 21$0.28$2.22$0.287.93$59.72
$62.50$60.00Aug 21$0.40$2.10$0.405.25$62.10
$65.00$62.50Aug 21$0.85$1.65$0.851.94$64.15
$67.50$65.00Jul 17$0.92$1.58$0.921.72$66.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 9.00, avg 1.89)

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$1.80$1.80$0.702.57$64.30
$65.00$67.50Jul 17$1.57$1.57$0.931.69$66.57
$65.00$67.50Aug 21$1.32$1.32$1.181.12$66.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Aug 21$2.25$2.25$0.259.00$75.25
$72.50$70.00Aug 21$2.05$2.05$0.454.56$70.45
$75.00$72.50Aug 21$2.00$2.00$0.504.00$73.00
$70.00$67.50Jul 17$1.93$1.93$0.573.39$68.07
$70.00$67.50Aug 21$1.42$1.42$1.081.31$68.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.38, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Jul 17Aug 21$1.0236.9%33.2%
$62.50Jul 17Aug 21$1.5028.1%31.9%
$70.00Jul 17Aug 21$1.7825.2%34.2%
$65.00Jul 17Aug 21$1.8526.7%31.8%
$67.50Jul 17Aug 21$2.1026.5%34.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$0.3757.8%37.4%
$60.00Jul 17Aug 21$0.6346.8%34.8%
$62.50Jul 17Aug 21$1.0828.1%31.9%
$70.00Jul 17Aug 21$1.3725.2%34.2%
$65.00Jul 17Aug 21$1.6526.7%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.10% of stock, avg 10.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$0.83$1.25$2.08$65.42$69.583.10%
$65.00Jul 17$2.40$0.33$2.73$62.27$67.734.07%
$70.00Jul 17$0.15$3.18$3.33$66.67$73.334.96%
$62.50Jul 17$4.55$0.05$4.60$57.90$67.106.85%
$67.50Aug 21$2.93$3.13$6.06$61.44$73.569.03%
$65.00Aug 21$4.25$1.98$6.23$58.77$71.239.28%
$70.00Aug 21$1.93$4.55$6.48$63.52$76.489.65%
$62.50Aug 21$6.05$1.13$7.18$55.32$69.6810.69%
$72.50Aug 21$1.15$6.60$7.75$64.75$80.2511.54%
$60.00Aug 21$8.00$0.73$8.73$51.27$68.7313.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.69% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$65.00Jul 17$0.13$0.33$0.46$64.54$72.96
$70.00$65.00Jul 17$0.15$0.33$0.48$64.52$70.48
$77.50$57.50Aug 21$0.45$0.45$0.90$56.60$78.40
$75.00$57.50Aug 21$0.70$0.45$1.15$56.35$76.15
$67.50$65.00Jul 17$0.83$0.33$1.16$63.84$68.66
$77.50$60.00Aug 21$0.45$0.73$1.18$58.82$78.68
$75.00$60.00Aug 21$0.70$0.73$1.43$58.57$76.43
$77.50$62.50Aug 21$0.45$1.13$1.58$60.92$79.08
$72.50$57.50Aug 21$1.15$0.45$1.60$55.90$74.10
$75.00$62.50Aug 21$0.70$1.13$1.83$60.67$76.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 11.50, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.30$0.2011.50$70.20$77.30
70/7278/80Aug 21$2.17$0.336.58$70.33$79.67
72/7578/80Aug 21$2.12$0.385.58$72.88$79.62
58/6062/65Aug 21$2.08$0.424.95$57.92$64.58
65/6870/72Aug 21$1.93$0.573.39$65.57$71.93
68/7072/75Aug 21$1.87$0.632.97$68.13$74.37
62/6568/70Aug 21$1.85$0.652.85$63.15$69.35
60/6265/68Aug 21$1.72$0.782.21$60.78$66.72
68/7075/78Aug 21$1.67$0.832.01$68.33$76.67
62/6570/72Aug 21$1.63$0.871.87$63.37$71.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.13$2.3718.23
$60.00$62.50$65.00Aug 21$0.15$2.3515.67
$72.50$75.00$77.50Aug 21$0.20$2.3011.50
$67.50$70.00$72.50Aug 21$0.22$2.2810.36
$65.00$67.50$70.00Aug 21$0.32$2.186.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.50$60.00$62.50Aug 21$0.12$2.3819.83
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$72.50$75.00$77.50Aug 21$0.25$2.259.00
$65.00$67.50$70.00Aug 21$0.27$2.238.26
$62.50$65.00$67.50Aug 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 $-0.06, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Jul 17-$0.11$2.39
$75.00$77.501:2Aug 21-$0.20$2.30
$77.50$80.001:2Aug 21-$0.21$2.29
$62.50$65.001:2Jul 17-$0.25$2.25
$72.50$75.001:2Aug 21-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Jul 17-$0.06$2.44
$62.50$60.001:2Jul 17-$0.15$2.35
$60.00$57.501:2Aug 21-$0.17$2.33
$65.00$62.501:2Aug 21-$0.28$2.22
$62.50$60.001:2Aug 21-$0.33$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.10%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.750.500.5%4.10%4.63%--73
$70.00Aug 21$1.650.384.3%2.46%6.72%1046
$72.50Aug 21$1.000.268.0%1.49%9.47%--97
$67.50Jul 17$0.700.440.5%1.04%1.58%--433
$75.00Aug 21$0.400.1811.7%0.60%12.30%--149
$70.00Jul 17$0.100.124.3%0.15%4.41%1837
$77.50Aug 21$0.100.1215.4%0.15%15.58%--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 $55.00 01-15 call last traded $14.70 on 06/30 (now $13.90/$14.50) — try a limit near $14.20. Also watch the $50.00 11-20 call last traded $16.30 on 06/18 (now $17.60/$18.70) — try a limit near $17.60; the $50.00 01-15 call last traded $19.50 on 05/26 (now $18.10/$19.30) — try a limit near $18.70. Most tradeable put: the $72.50 12-17 put last traded $11.15 on 07/01 (now $10.40/$10.70) — try a limit near $10.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.70$0.95$0.83$2.30 07/02$0.75–$2.88$0.83433
$67.50Aug 21$2.75$3.10$2.93$3.90 07/02$2.13–$4.50$2.9373
$67.50Nov 20$4.90$5.50$5.20$6.30 06/25$4.05–$6.90$5.20207
$67.50Dec 18$5.40$6.10$5.75$6.80 07/02$4.50–$7.35$5.75152
$67.50Jan 15$5.80$6.50$6.15$6.90 06/09$4.90–$7.80$6.1595
$67.50Jun 17$8.00$8.80$8.40$8.00 06/23$7.10–$10.15$8.0018
$67.50Dec 17$10.20$11.40$10.80$12.20 06/25$9.25–$12.55$10.8037
$67.50Jan 21$10.50$11.80$11.15$12.20 06/25$9.60–$12.90$11.1563
$65.00Jul 17$2.15$2.65$2.40$2.45 07/01$1.58–$5.00$2.40112
$65.00Aug 21$4.00$4.50$4.25$5.50 06/24$3.25–$6.35$4.2589
$65.00Nov 20$6.20$6.90$6.55$5.10 05/08$5.15–$8.45$6.20300
$65.00Dec 18$6.70$7.30$7.00$8.40 06/25$5.60–$8.80$7.0087
$65.00Jan 15$7.10$7.80$7.45$8.00 06/29$6.00–$9.25$7.4588
$65.00Jun 17$9.30$10.20$9.75$10.40 06/30$8.25–$11.60$9.7548
$65.00Dec 17$11.40$12.70$12.05$10.40 05/12$10.40–$13.90$11.406
$65.00Jan 21$11.70$13.10$12.40$13.30 07/02$10.70–$14.00$12.4090
$70.00Jul 17$0.10$0.20$0.15$1.37 07/02$0.15–$1.38$0.15837
$70.00Aug 21$1.65$2.20$1.93$2.47 07/02$1.35–$3.18$1.9346
$70.00Nov 20$3.80$4.30$4.05$4.80 07/02$3.15–$5.45$4.05259
$70.00Dec 18$4.20$4.80$4.50$5.00 06/30$3.60–$6.00$4.5075
$70.00Jan 15$4.70$5.20$4.95$5.10 06/15$3.90–$6.45$4.9512
$70.00Jun 17$6.80$7.70$7.25--$5.45–$8.90$6.801
$70.00Dec 17$9.00$12.00$10.50$10.90 06/25$8.25–$11.25$10.5028
$70.00Jan 21$9.40$10.50$9.95$8.13 05/13$8.55–$11.60$9.407
$62.50Jul 17$4.20$4.90$4.55$3.60 06/02$2.95–$7.20$4.2051
$62.50Aug 21$5.40$6.70$6.05--$4.40–$8.25$5.4016
$62.50Nov 20$7.60$8.50$8.05$8.70 06/30$6.40–$9.95$8.0582
$62.50Jan 15$8.50$9.40$8.95$9.90 06/09$7.30–$10.95$8.9597
$62.50Jun 17$10.60$11.70$11.15$12.20 06/09$9.50–$13.15$11.1528
$62.50Dec 17$12.70$14.10$13.40$11.90 05/12$11.65–$15.45$12.705
$62.50Dec 18$8.10$8.90$8.50--$7.70–$8.50$8.1028
$72.50Jul 17$0.05$0.20$0.13$0.47 06/24$0.10–$0.50$0.1338
$72.50Aug 21$1.00$1.30$1.15$1.75 07/02$0.85–$2.15$1.1597
$72.50Nov 20$1.90$3.30$2.60$3.70 07/02$2.42–$4.35$2.6052
$72.50Dec 18$3.40$3.80$3.60$4.30 07/02$2.55–$4.80$3.6098
$72.50Jan 15$3.70$4.30$4.00$4.14 06/11$3.20–$5.30$4.0062
$72.50Dec 17$8.00$9.10$8.55$8.60 05/29$7.25–$10.15$8.554
$72.50Jan 21$8.30$9.50$8.90$9.00 05/29$7.20–$10.45$8.9031
$60.00Jul 17$6.50$7.70$7.10$8.60 07/02$4.80–$9.60$7.106
$60.00Aug 21$7.30$8.70$8.00$9.00 06/24$6.05–$10.45$8.0020
$60.00Nov 20$9.30$10.30$9.80$11.40 06/25$8.00–$11.80$9.8031
$60.00Dec 18$9.70$10.70$10.20--$8.40–$12.40$9.703
$60.00Jan 15$10.10$12.50$11.30$11.40 06/30$8.80–$12.75$11.30158
$60.00Jun 17$12.20$13.30$12.75$13.80 06/09$10.90–$14.80$12.7545
$60.00Jan 21$14.50$16.10$15.30$17.00 06/25$13.40–$17.30$15.30108
$75.00Jul 17$0.00$0.15$0.08$0.20 06/26$0.08–$0.50$0.087
$75.00Aug 21$0.40$1.00$0.70$1.40 07/02$0.57–$1.78$0.70149
$75.00Nov 20$1.10$2.55$1.83$2.90 07/02$1.83–$3.40$1.8310
$75.00Dec 18$2.60$3.00$2.80$3.30 06/30$2.20–$3.85$2.8032
$75.00Jan 15$2.90$3.50$3.20$3.30 05/18$2.50–$4.65$3.206
$75.00Jan 21$7.40$8.20$7.80$7.90 07/01$6.70–$9.20$7.80690
$57.50Jul 17$9.00$10.20$9.60$7.30 06/17$7.05–$12.00$9.002
$57.50Nov 20$11.20$12.20$11.70$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$14.10$17.70$15.90$17.20 06/25$14.85–$19.00$15.901
$77.50Aug 21$0.10$0.80$0.45$0.85 06/25$0.28–$0.85$0.4527
$77.50Nov 20$0.45$2.00$1.23$2.39 06/26$1.23–$2.63$1.2377
$77.50Dec 18$1.90$2.35$2.13$2.55 06/30$1.73–$3.10$2.1341
$77.50Jan 15$2.20$2.75$2.48$2.20 05/14$2.00–$3.45$2.202
$77.50Jun 17$4.10$5.00$4.55--$3.78–$6.05$4.103
$77.50Dec 17$6.20$7.30$6.75--$5.60–$8.00$6.201
$77.50Jan 21$6.50$7.60$7.05$6.99 06/16$6.05–$8.35$6.998
$55.00Jul 17$11.50$12.70$12.10$9.21 06/17$9.45–$14.70$11.5016
$55.00Aug 21$11.80$12.90$12.35$10.49 05/12$10.15–$14.90$11.802
$55.00Jan 15$13.90$14.50$14.20$14.70 06/30$12.20–$16.80$14.2012
$55.00Jun 17$13.80$16.90$15.35$18.00 06/25$14.10–$18.50$15.3536
$55.00Jan 21$17.70$19.40$18.55$18.80 06/25$16.40–$20.80$18.551
$80.00Aug 21$0.00$0.65$0.33$0.40 06/11$0.28–$0.60$0.3346
$80.00Nov 20$1.15$1.65$1.40$1.60 06/12$1.13–$2.08$1.40136
$80.00Dec 18$1.45$1.95$1.70--$1.38–$2.42$1.4511
$80.00Jan 15$1.70$3.30$2.50$1.60 05/12$1.63–$2.80$1.7014
$80.00Jun 17$3.50$4.30$3.90$4.45 05/21$3.25–$4.90$3.9068
$80.00Dec 17$5.40$6.50$5.95--$4.75–$7.50$5.4016
$80.00Jan 21$5.70$6.80$6.25$7.00 06/25$5.10–$7.45$6.2546
$82.50Aug 21$0.00$0.55$0.28$0.35 06/25$0.23–$0.40$0.2870
$82.50Nov 20$0.80$1.45$1.13$1.45 06/24$0.83–$1.63$1.13--
$82.50Dec 18$0.85$1.55$1.20$1.60 06/29$1.08–$1.90$1.2032
$82.50Jan 15$1.30$1.80$1.55$1.30 05/13$1.27–$2.50$1.3013
$82.50Jun 17$2.90$3.70$3.30$3.30 05/06$2.75–$4.20$3.3016
$82.50Dec 17$4.80$6.80$5.80--$4.20–$6.70$4.805
$82.50Jan 21$5.00$7.10$6.05$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$18.10$19.30$18.70$19.50 05/26$16.25–$21.25$18.707
$50.00Dec 17$19.10$22.70$20.90$19.40 06/03$19.55–$23.85$19.4013
$50.00Jan 21$19.30$23.10$21.20$24.10 06/25$19.95–$24.40$21.2047
$85.00Aug 21$0.00$0.50$0.25$0.25 06/25$0.15–$0.28$0.2514
$85.00Dec 18$0.75$1.25$1.00--$0.90–$1.65$0.7520
$85.00Jan 15$0.95$1.45$1.20$1.40 06/11$0.95–$1.78$1.20476
$85.00Jun 17$2.40$3.20$2.80$2.10 05/08$2.23–$4.15$2.4027
$85.00Dec 17$4.10$5.20$4.65$3.81 06/02$3.90–$6.05$4.1058
$85.00Jan 21$4.40$7.30$5.85$4.40 06/03$4.25–$6.15$4.4057
$47.50Nov 20$19.80$21.10$20.45--$20.20–$21.95$19.8011
$47.50Dec 18$20.10$21.30$20.70--$20.50–$22.20$20.1042
$47.50Jan 21$23.10$25.00$24.05--$22.95–$25.15$23.1028
$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–$1.13$0.7895
$87.50Jan 15$0.75$1.20$0.98$1.05 06/16$0.83–$1.45$0.9814
$87.50Jun 17$2.00$2.75$2.38$1.75 05/12$1.90–$3.80$2.0065
$87.50Dec 17$3.60$4.60$4.10--$3.50–$5.45$3.6010
$87.50Jan 21$3.90$5.90$4.90--$3.75–$5.55$3.9010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$1.15$1.35$1.25$0.85 07/02$0.68–$4.00$1.15976
$67.50Aug 21$2.95$3.30$3.13$3.30 06/30$2.28–$5.10$3.1349
$67.50Nov 20$4.50$5.10$4.80$6.00 05/06$3.90–$6.45$4.801
$67.50Dec 18$4.80$5.40$5.10--$4.10–$6.75$4.8018
$67.50Jan 15$3.40$5.60$4.50$6.99 05/18$4.30–$7.75$4.5057
$67.50Jun 17$6.40$7.20$6.80$6.40 06/25$5.85–$8.30$6.4031
$67.50Dec 17$7.70$8.50$8.10$8.34 07/01$7.10–$9.30$8.1080
$67.50Jan 21$7.80$8.60$8.20$8.55 07/01$6.80–$9.75$8.20152
$65.00Jul 17$0.25$0.40$0.33$0.38 07/02$0.25–$2.33$0.33540
$65.00Aug 21$1.80$2.15$1.98$2.20 06/30$1.53–$3.60$1.98152
$65.00Nov 20$3.40$3.90$3.65$6.12 05/11$2.83–$5.05$3.653
$65.00Dec 18$3.70$4.20$3.95$4.35 06/23$3.20–$5.30$3.95134
$65.00Jan 15$3.80$6.40$5.10$4.50 06/10$3.40–$5.50$4.50112
$65.00Jun 17$5.30$5.80$5.55$5.60 06/30$4.45–$7.05$5.55181
$65.00Dec 17$6.50$7.30$6.90$6.60 06/30$5.60–$8.00$6.60162
$65.00Jan 21$6.60$8.40$7.50$7.30 07/01$5.75–$8.45$7.3083
$70.00Jul 17$2.85$3.50$3.18$1.88 07/02$1.68–$6.05$2.85127
$70.00Aug 21$4.30$4.80$4.55$4.70 06/30$3.40–$6.80$4.5533
$70.00Nov 20$5.90$6.50$6.20$7.00 06/11$5.05–$8.05$6.208
$70.00Dec 18$6.30$6.70$6.50$7.50 06/01$5.30–$8.30$6.50106
$70.00Jan 15$6.40$6.90$6.65$8.87 05/14$5.50–$8.90$6.6516
$70.00Jun 17$7.70$8.20$7.95$8.50 07/01$6.95–$9.80$7.95139
$70.00Dec 17$8.80$9.80$9.30$11.10 06/03$7.90–$11.10$9.3061
$70.00Jan 21$9.10$9.90$9.50$9.80 07/01$8.20–$10.90$9.50141
$62.50Jul 17$0.00$0.10$0.05$0.13 07/02$0.05–$0.98$0.05319
$62.50Aug 21$0.95$1.30$1.13$1.45 07/01$0.85–$2.42$1.13136
$62.50Nov 20$2.45$2.95$2.70$2.60 06/26$2.17–$3.85$2.60232
$62.50Dec 18$1.75$3.30$2.53$3.35 06/23$2.28–$4.15$2.5321
$62.50Jun 17$4.30$4.70$4.50$4.90 07/01$3.95–$6.80$4.5080
$62.50Dec 17$5.40$5.80$5.60$5.60 06/30$4.95–$7.15$5.60146
$62.50Jan 21$4.00$6.50$5.25$6.20 06/05$5.25–$7.45$5.2520
$72.50Jul 17$5.10$6.10$5.60$7.20 05/18$3.40–$8.40$5.601
$72.50Aug 21$6.20$7.00$6.60$5.60 06/25$4.85–$8.85$6.2035
$72.50Nov 20$7.40$8.00$7.70$6.80 07/02$6.45–$9.90$7.4012
$72.50Dec 18$7.80$8.30$8.05$9.30 06/01$6.60–$10.15$8.0578
$72.50Jan 15$7.90$8.50$8.20--$6.90–$10.25$7.9029
$72.50Jun 17$7.50$10.00$8.75$9.00 06/25$8.15–$11.85$8.7555
$72.50Dec 17$10.40$10.70$10.55$11.15 07/01$9.40–$12.30$10.55129
$72.50Jan 21$10.30$11.30$10.80$11.30 06/09$9.65–$12.40$10.8021
$60.00Jul 17$0.00$0.20$0.10$0.20 06/23$0.05–$0.53$0.1051
$60.00Aug 21$0.40$1.05$0.73$0.97 07/01$0.40–$1.53$0.7354
$60.00Nov 20$0.70$2.20$1.45$1.15 07/02$1.45–$2.95$1.15576
$60.00Dec 18$1.95$2.40$2.17$2.60 06/23$1.60–$3.18$2.17138
$60.00Jan 15$2.15$2.50$2.33$2.45 06/30$1.73–$3.35$2.33144
$60.00Jun 17$3.40$3.90$3.65$3.70 06/30$3.10–$5.15$3.65157
$60.00Dec 17$4.40$5.40$4.90$4.80 06/30$4.15–$5.80$4.80137
$60.00Jan 21$3.00$5.50$4.25$5.69 06/18$4.15–$6.45$4.2511
$75.00Aug 21$8.10$9.10$8.60$8.33 06/30$6.65–$11.10$8.3391
$75.00Nov 20$9.10$10.00$9.55--$7.90–$11.90$9.1011
$75.00Dec 18$9.50$10.10$9.80$9.68 06/30$8.25–$12.10$9.6871
$75.00Jan 15$9.60$10.30$9.95$12.07 05/07$8.35–$12.20$9.956
$75.00Jun 17$9.00$11.20$10.10$11.02 06/30$9.65–$13.30$10.10140
$75.00Dec 17$11.70$12.70$12.20$13.40 06/22$10.85–$14.00$12.2017
$75.00Jan 21$12.10$12.80$12.45$12.79 07/01$10.90–$14.00$12.45504
$57.50Jul 17$0.00$0.15$0.08$0.19 06/22$0.08–$0.33$0.0818
$57.50Aug 21$0.10$0.80$0.45$0.47 06/30$0.38–$0.95$0.4526
$57.50Nov 20$1.15$1.50$1.33$1.45 06/29$1.05–$2.23$1.33232
$57.50Dec 18$0.45$1.70$1.08$1.85 07/01$1.08–$2.50$1.0849
$57.50Jan 15$1.60$2.00$1.80$2.30 06/18$1.38–$2.63$1.803
$57.50Dec 17$3.70$6.60$5.15$4.40 06/08$3.28–$5.15$4.4013
$77.50Aug 21$10.30$11.40$10.85--$8.70–$13.50$10.3010
$77.50Dec 18$11.30$12.10$11.70--$9.90–$14.15$11.3071
$77.50Jan 15$11.30$12.20$11.75--$10.00–$14.20$11.3016
$77.50Jun 17$11.00$12.90$11.95$12.70 06/30$10.45–$15.00$11.95185
$77.50Dec 17$13.30$13.90$13.60$14.31 07/01$12.25–$16.75$13.60103
$77.50Jan 21$13.50$14.40$13.95$15.40 06/18$12.45–$16.10$13.9571
$55.00Aug 21$0.00$0.65$0.33$0.31 07/01$0.25–$0.57$0.317
$55.00Nov 20$0.75$1.10$0.93$1.45 06/18$0.78–$1.55$0.93381
$55.00Dec 18$0.95$1.25$1.10$1.35 07/01$0.73–$1.90$1.10169
$55.00Jan 15$1.10$1.40$1.25$1.55 06/11$0.80–$1.93$1.25295
$55.00Jun 17$1.05$3.90$2.48$2.74 06/08$1.83–$3.75$2.4879
$55.00Dec 17$2.00$5.10$3.55$3.65 06/08$2.95–$4.70$3.5539
$55.00Jan 21$2.05$4.00$3.03$3.80 06/04$2.65–$4.20$3.0356
$80.00Aug 21$12.70$13.80$13.25--$10.80–$16.00$12.7040
$80.00Nov 20$13.10$14.20$13.65$14.97 05/18$11.60–$16.30$13.6510
$80.00Dec 18$13.30$13.80$13.55$16.47 05/14$10.85–$16.40$13.55139
$80.00Jan 15$13.30$14.30$13.80--$11.85–$16.45$13.3054
$80.00Jun 17$14.20$16.10$15.15--$13.00–$17.05$14.2081
$80.00Dec 17$15.30$16.10$15.70--$14.00–$18.05$15.3033
$80.00Jan 21$14.60$16.20$15.40$15.30 06/25$14.10–$17.70$15.3024
$82.50Dec 18$15.40$16.50$15.95--$13.80–$18.70$15.40171
$82.50Jan 15$15.40$16.60$16.00--$13.90–$18.75$15.4020
$82.50Jun 17$14.70$17.30$16.00--$14.85–$19.20$14.7035
$82.50Dec 17$16.90$17.60$17.25--$15.60–$20.65$16.9040
$82.50Jan 21$17.00$19.00$18.00--$15.80–$19.75$17.0053
$50.00Aug 21$0.00$0.45$0.23$0.22 07/01$0.13–$0.30$0.2239
$50.00Nov 20$0.30$0.60$0.45$0.70 05/19$0.35–$0.83$0.45230
$50.00Dec 18$0.40$0.70$0.55$0.65 06/29$0.43–$0.88$0.55132
$50.00Jan 15$0.50$0.90$0.70$1.20 05/12$0.53–$1.40$0.7072
$50.00Feb 19$0.30$1.25$0.78$1.16 06/18$0.75–$1.68$0.781
$50.00Jun 17$1.15$2.35$1.75$1.70 05/26$0.85–$2.25$1.7023
$50.00Dec 17$1.90$4.00$2.95--$1.65–$2.95$1.9010
$50.00Jan 21$1.00$4.60$2.80--$1.63–$2.80$1.009
$85.00Jul 17$15.80$20.00$17.90$19.13 06/15$15.75–$21.00$17.90--
$85.00Dec 18$17.70$18.80$18.25--$16.15–$21.10$17.7087
$85.00Jan 15$17.70$18.90$18.30--$16.00–$21.10$17.708
$85.00Jun 17$18.20$19.40$18.80--$16.80–$21.40$18.201
$85.00Dec 17$17.50$20.10$18.80$20.76 06/22$17.55–$21.70$18.8046
$85.00Jan 21$18.90$20.90$19.90$21.69 05/14$17.65–$22.55$19.9044
$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 368
Total Puts 430
Put/Call Ratio 1.17
Net Difference -62

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,081
Total Puts 2,247
Average Put/Call Ratio 1.77
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