Tour v309
ALC
ALCON INC
$67.81 +1.00%
$67.87 (+0.09%)🌙
as of 07/10 06:07 PM
(7/9 18:07) ◀
|
Friday, July 10, 2026 (6:07pm)
January 2026
|
▶ (7/13 18:07)
◀ 7/10 18:07 ▶

Option Volume

Detail
ℹ
Current (07/10) 20
Calls: 8 (40%)
Puts: 12 (60%)
Prior (07/09) 798
Calls: 368 (46%)
Puts: 430 (54%)
Current vs Prior -97.49%
Calls: -97.83% (Calls)
Puts: -97.21% (Puts)
Prior 7-Day Total 3,878
Calls: 1,844 (48%)
Puts: 2,034 (52%)
Prior 7-Day Average 554
Calls: 263 (48%)
Puts: 290 (52%)
Current vs Prior 7-Day Avg -96.39%
Calls: -96.96%
Puts: -95.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $9.7K
Calls: $1.8K (19%)
Puts: $7.8K (81%)
Prior (07/09) $256.6K
Calls: $183.8K (72%)
Puts: $72.8K (28%)
Current vs Prior -96.24%
Calls: -99.00%
Puts: -89.26%
Prior 7-Day Total $1.10M
Calls: $776.2K (71%)
Puts: $321.1K (29%)
Prior 7-Day Average $156.8K
Calls: $110.9K (71%)
Puts: $45.9K (29%)
Current vs Prior 7-Day Avg -93.84%
Calls: -98.34%
Puts: -82.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.50
Prior (07/09) 1.17
Current vs Prior +28.37%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg -16.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 20,362
Calls: 8,709 (43%)
Puts: 11,653 (57%)
Prior (07/09) 19,585
Calls: 8,356 (43%)
Puts: 11,229 (57%)
Current vs Prior +3.97%
Prior 7-Day Total 131,332
Calls: 56,248 (43%)
Puts: 75,084 (57%)
Prior 7-Day Average 18,761
Calls: 8,035 (43%)
Puts: 10,726 (57%)
Current vs Prior 7-Day Avg +8.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.16% | 11.06%5.16% | 11.06%
Prior 5.44% | 10.99%5.44% | 10.99%
Current vs Prior -5.06% | +0.62%-5.06% | +0.62%
Prior 7-Day Avg 6.10% | 11.17%6.09% | 11.17%
Current vs 7-Day Avg -15.32% | -1.02%-15.32% | -1.01%
Prior 7-Day Eod 5.44% | 10.99%-- | --
Current vs 7-Day Eod -5.06% | +0.62%-- | --
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

Strong bearish conviction with 81% of dollar volume in puts ($7.8K) vs calls ($1.8K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 97% vs prior. Bearish P/C ratio of 1.50 indicates protective 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1712.2013.40$12.809.4%--1.0016
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. 14 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1712.2013.40$12.809.4%--1.0016
$65.00Jul 172.403.20$2.8028.6%--0.90112
$60.00Aug 217.809.30$8.5517.5%--0.8620
$62.50Jul 174.705.90$5.3022.6%--0.8451
$62.50Aug 215.807.20$6.5021.5%--0.7816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2111.7013.20$12.4512.0%--0.8940
$70.00Jul 172.052.95$2.5036.0%10.86127
$77.50Aug 219.3010.80$10.0514.9%--0.8510
$75.00Aug 217.108.60$7.8519.1%--0.7991
$72.50Aug 215.306.50$5.9020.3%--0.7035

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 11, top 3)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.100.20$0.1566.7%30.14837
$72.50Jul 170.000.20$0.10200.0%20.0738
$72.50Aug 211.101.65$1.3839.9%20.3097
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.600.95$0.7745.5%20.461.4K
$70.00Jul 172.052.95$2.5036.0%10.86127
$70.00Aug 213.804.70$4.2521.2%10.5933

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 79.5%, max 91.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 2163.1%32.9%91.9%--67
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 2163.1%32.9%91.9%--455
$57.50Jul 17Aug 2165.0%35.5%83.0%--44
$60.00Jul 17Aug 2153.5%35.4%51.1%--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 13.71, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.17$2.33$0.1713.71$77.67
$75.00$77.50Aug 21$0.30$2.20$0.307.33$75.30
$72.50$75.00Aug 21$0.48$2.02$0.484.21$72.98
$70.00$72.50Aug 21$0.77$1.73$0.772.25$70.77
$67.50$70.00Jul 17$0.85$1.65$0.851.94$68.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$57.50Aug 21$0.33$2.17$0.336.58$59.67
$62.50$60.00Aug 21$0.37$2.13$0.375.76$62.13
$62.50$60.00Jul 17$0.45$2.05$0.454.56$62.05
$67.50$65.00Jul 17$0.62$1.88$0.623.03$66.88
$65.00$62.50Aug 21$0.75$1.75$0.752.33$64.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 24.00, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.05$2.05$0.454.56$62.05
$62.50$65.00Aug 21$1.85$1.85$0.652.85$64.35
$65.00$67.50Jul 17$1.80$1.80$0.702.57$66.80
$65.00$67.50Aug 21$1.40$1.40$1.101.27$66.40
$67.50$70.00Aug 21$1.10$1.10$1.400.79$68.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$2.40$2.40$0.1024.00$77.60
$77.50$75.00Aug 21$2.20$2.20$0.307.33$75.30
$75.00$72.50Aug 21$1.95$1.95$0.553.55$73.05
$70.00$67.50Jul 17$1.73$1.73$0.772.25$68.27
$72.50$70.00Aug 21$1.65$1.65$0.851.94$70.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.37, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Jul 17Aug 21$1.2063.1%32.9%
$72.50Jul 17Aug 21$1.2833.8%34.0%
$65.00Jul 17Aug 21$1.8525.8%32.5%
$70.00Jul 17Aug 21$2.0022.5%34.0%
$67.50Jul 17Aug 21$2.2523.2%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$0.2265.0%35.5%
$62.50Jul 17Aug 21$0.4563.1%32.9%
$60.00Jul 17Aug 21$0.5353.5%35.4%
$65.00Jul 17Aug 21$1.6025.8%32.5%
$70.00Jul 17Aug 21$1.7522.5%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.61% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.00$0.77$1.77$65.73$69.272.61%
$70.00Jul 17$0.15$2.50$2.65$67.35$72.653.91%
$65.00Jul 17$2.80$0.15$2.95$62.05$67.954.35%
$62.50Jul 17$5.30$0.55$5.85$56.65$68.358.63%
$67.50Aug 21$3.25$2.75$6.00$61.50$73.508.85%
$65.00Aug 21$4.65$1.75$6.40$58.60$71.409.44%
$70.00Aug 21$2.15$4.25$6.40$63.60$76.409.44%
$72.50Aug 21$1.38$5.90$7.28$65.22$79.7810.74%
$62.50Aug 21$6.50$1.00$7.50$55.00$70.0011.06%
$75.00Aug 21$0.90$7.85$8.75$66.25$83.7512.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.37% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$65.00Jul 17$0.10$0.15$0.25$64.75$72.75
$70.00$65.00Jul 17$0.15$0.15$0.30$64.70$70.30
$72.50$62.50Jul 17$0.10$0.55$0.65$61.85$73.15
$70.00$62.50Jul 17$0.15$0.55$0.70$61.80$70.70
$80.00$57.50Aug 21$0.43$0.30$0.73$56.77$80.73
$72.50$67.50Jul 17$0.10$0.77$0.87$66.63$73.37
$77.50$57.50Aug 21$0.60$0.30$0.90$56.60$78.40
$70.00$67.50Jul 17$0.15$0.77$0.92$66.58$70.92
$80.00$60.00Aug 21$0.43$0.63$1.06$58.94$81.06
$75.00$57.50Aug 21$0.90$0.30$1.20$56.30$76.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 9.00, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Jul 17$2.25$0.259.00$60.25$67.25
58/6062/65Aug 21$2.18$0.326.81$57.82$64.68
72/7578/80Aug 21$2.12$0.385.58$72.88$79.62
68/7072/75Aug 21$1.98$0.523.81$68.02$74.48
70/7275/78Aug 21$1.95$0.553.55$70.55$76.95
62/6568/70Aug 21$1.85$0.652.85$63.15$69.35
70/7278/80Aug 21$1.82$0.682.68$70.68$79.32
68/7075/78Aug 21$1.80$0.702.57$68.20$76.80
60/6265/68Aug 21$1.77$0.732.42$60.73$66.77
65/6870/72Aug 21$1.77$0.732.42$65.73$71.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.13$2.3718.23
$72.50$75.00$77.50Aug 21$0.18$2.3212.89
$60.00$62.50$65.00Aug 21$0.20$2.3011.50
$70.00$72.50$75.00Aug 21$0.29$2.217.62
$65.00$67.50$70.00Aug 21$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.15$2.3515.67
$75.00$77.50$80.00Aug 21$0.20$2.3011.50
$62.50$65.00$67.50Aug 21$0.25$2.259.00
$72.50$75.00$77.50Aug 21$0.25$2.259.00
$70.00$72.50$75.00Aug 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 $-0.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Jul 17-$0.05$2.45
$77.50$80.001:2Aug 21-$0.26$2.24
$62.50$65.001:2Jul 17-$0.30$2.20
$75.00$77.501:2Aug 21-$0.30$2.20
$72.50$75.001:2Aug 21-$0.42$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Jul 17-$0.06$2.44
$65.00$62.501:2Aug 21-$0.25$2.25
$62.50$60.001:2Aug 21-$0.26$2.24
$67.50$65.001:2Aug 21-$0.75$1.75
$65.00$62.501:2Jul 17-$0.95$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.73%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$1.850.413.2%2.73%5.96%--49
$72.50Aug 21$1.100.306.9%1.62%8.54%297
$75.00Aug 21$0.450.2110.6%0.66%11.27%--149
$70.00Jul 17$0.100.143.2%0.15%3.38%3837
$77.50Aug 21$0.100.1514.3%0.15%14.44%--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 01-15 call last traded $19.50 on 05/26 (now $18.60/$19.90) — try a limit near $19.25. Also watch the $55.00 01-15 call last traded $14.70 on 06/30 (now $14.40/$15.50) — try a limit near $14.70; the $57.50 01-15 call last traded $13.20 on 06/30 (now $12.40/$13.40) — try a limit near $12.90. Most tradeable put: the $77.50 12-17 put last traded $14.31 on 07/01 (now $13.00/$13.40) — try a limit near $13.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.85$1.15$1.00$2.30 07/02$0.75–$2.88$1.00433
$67.50Aug 21$2.90$3.60$3.25$3.90 07/02$2.13–$4.50$3.2573
$67.50Nov 20$5.20$5.80$5.50$6.30 06/25$4.05–$6.90$5.50325
$67.50Dec 18$5.70$6.30$6.00$6.80 07/02$4.50–$7.35$6.00252
$67.50Jan 15$6.10$6.80$6.45$6.90 06/09$4.90–$7.80$6.4595
$67.50Jun 17$8.30$9.40$8.85$8.00 06/23$7.10–$10.15$8.3018
$67.50Dec 17$8.50$11.80$10.15$12.20 06/25$9.25–$12.55$10.1537
$67.50Jan 21$10.90$12.20$11.55$12.20 06/25$9.60–$12.90$11.5563
$70.00Jul 17$0.10$0.20$0.15$1.37 07/02$0.15–$1.38$0.15837
$70.00Aug 21$1.85$2.45$2.15$2.47 07/02$1.35–$3.18$2.1549
$70.00Nov 20$3.80$4.80$4.30$4.80 07/02$3.15–$5.45$4.30259
$70.00Dec 18$4.50$5.10$4.80$5.00 06/30$3.60–$6.00$4.80198
$70.00Jan 15$4.90$5.60$5.25$5.10 06/15$3.90–$6.45$5.1012
$70.00Jun 17$7.10$8.10$7.60--$5.45–$8.90$7.101
$70.00Dec 17$9.30$12.30$10.80$10.90 06/25$8.25–$11.25$10.8028
$70.00Jan 21$9.70$11.60$10.65$8.13 05/13$8.55–$11.60$9.707
$65.00Jul 17$2.40$3.20$2.80$2.45 07/01$1.58–$5.00$2.45112
$65.00Aug 21$4.10$5.20$4.65$5.50 06/24$3.25–$6.35$4.6589
$65.00Nov 20$6.50$7.40$6.95$5.10 05/08$5.15–$8.45$6.50300
$65.00Dec 18$7.00$7.80$7.40$8.40 06/25$5.60–$8.80$7.4087
$65.00Jan 15$7.40$8.30$7.85$8.00 06/29$6.00–$9.25$7.8588
$65.00Jun 17$9.60$10.80$10.20$10.40 06/30$8.25–$11.60$10.2048
$65.00Dec 17$10.10$13.20$11.65$10.40 05/12$10.40–$13.90$10.406
$65.00Jan 21$12.10$13.70$12.90$13.30 07/02$10.70–$14.00$12.9090
$72.50Jul 17$0.00$0.20$0.10$0.47 06/24$0.10–$0.50$0.1038
$72.50Aug 21$1.10$1.65$1.38$1.75 07/02$0.85–$2.15$1.3897
$72.50Nov 20$2.00$3.80$2.90$3.70 07/02$2.42–$4.35$2.9052
$72.50Dec 18$3.50$4.10$3.80$4.30 07/02$2.55–$4.80$3.80103
$72.50Jan 15$3.90$6.40$5.15$4.14 06/11$3.20–$5.30$4.1466
$72.50Dec 17$6.50$9.50$8.00$8.60 05/29$7.25–$10.15$8.004
$72.50Jan 21$7.00$9.90$8.45$9.00 05/29$7.20–$10.45$8.4531
$62.50Jul 17$4.70$5.90$5.30$3.60 06/02$2.95–$7.20$4.7051
$62.50Aug 21$5.80$7.20$6.50--$4.40–$8.25$5.8016
$62.50Nov 20$8.00$9.00$8.50$8.70 06/30$6.40–$9.95$8.5082
$62.50Jan 15$8.90$9.90$9.40$9.90 06/09$7.30–$10.95$9.4097
$62.50Jun 17$9.30$12.30$10.80$12.20 06/09$9.50–$13.15$10.8028
$62.50Dec 17$11.60$14.80$13.20$11.90 05/12$11.65–$15.45$11.905
$62.50Dec 18$8.40$9.50$8.95--$7.70–$8.95$8.4028
$75.00Jul 17$0.00$0.20$0.10$0.20 06/26$0.08–$0.50$0.107
$75.00Aug 21$0.45$1.35$0.90$1.40 07/02$0.57–$1.78$0.90149
$75.00Nov 20$1.25$2.95$2.10$2.90 07/02$1.83–$3.40$2.1010
$75.00Dec 18$2.65$3.40$3.03$3.30 06/30$2.20–$3.85$3.0332
$75.00Jan 15$3.00$3.70$3.35$3.30 05/18$2.50–$4.65$3.306
$75.00Jan 21$7.60$9.10$8.35$7.90 07/01$6.70–$9.20$7.90690
$60.00Jul 17$7.20$8.30$7.75$8.60 07/02$4.80–$9.60$7.756
$60.00Aug 21$7.80$9.30$8.55$9.00 06/24$6.05–$10.45$8.5520
$60.00Nov 20$9.70$10.90$10.30$11.40 06/25$8.00–$11.80$10.3031
$60.00Dec 18$10.10$11.30$10.70--$8.40–$12.40$10.103
$60.00Jan 15$10.50$11.70$11.10$11.40 06/30$8.80–$12.75$11.10158
$60.00Jun 17$12.50$13.90$13.20$13.80 06/09$10.90–$14.80$13.2045
$60.00Jan 21$13.90$16.60$15.25$17.00 06/25$13.40–$17.30$15.25108
$77.50Aug 21$0.10$1.10$0.60$0.85 06/25$0.28–$0.85$0.6027
$77.50Nov 20$1.65$3.60$2.63$2.39 06/26$1.23–$2.63$2.3977
$77.50Dec 18$2.15$2.60$2.38$2.55 06/30$1.73–$3.10$2.3841
$77.50Jan 15$2.35$3.00$2.68$2.20 05/14$2.00–$3.45$2.352
$77.50Jun 17$4.30$5.30$4.80--$3.78–$6.05$4.303
$77.50Dec 17$4.50$7.60$6.05--$5.60–$8.00$4.501
$77.50Jan 21$5.00$8.00$6.50$6.99 06/16$6.05–$8.35$6.508
$57.50Jul 17$9.70$10.80$10.25$7.30 06/17$7.05–$12.00$9.702
$57.50Nov 20$11.60$12.90$12.25$11.50 07/01$9.60–$13.80$11.6053
$57.50Jan 15$12.40$13.40$12.90$13.20 06/30$10.40–$14.75$12.9047
$57.50Jan 21$16.50$18.40$17.45$17.20 06/25$14.85–$19.00$17.201
$80.00Aug 21$0.00$0.85$0.43$0.40 06/11$0.28–$0.60$0.4046
$80.00Nov 20$1.15$1.85$1.50$1.60 06/12$1.13–$2.08$1.50136
$80.00Dec 18$1.50$2.15$1.83--$1.38–$2.42$1.5011
$80.00Jan 15$1.80$2.40$2.10$1.60 05/12$1.63–$2.80$1.8014
$80.00Jun 17$2.30$4.60$3.45$4.45 05/21$3.25–$4.90$3.4568
$80.00Dec 17$4.00$8.70$6.35--$4.75–$7.50$4.0016
$80.00Jan 21$4.10$7.20$5.65$7.00 06/25$5.10–$7.45$5.6546
$55.00Jul 17$12.20$13.40$12.80$9.21 06/17$9.45–$14.70$12.2016
$55.00Aug 21$12.40$14.00$13.20$10.49 05/12$10.15–$14.90$12.402
$55.00Jan 15$14.40$15.50$14.95$14.70 06/30$12.20–$16.80$14.7012
$55.00Jun 17$16.00$17.60$16.80$18.00 06/25$14.10–$18.50$16.8036
$55.00Jan 21$18.20$20.00$19.10$18.80 06/25$16.40–$20.80$18.801
$82.50Aug 21$0.00$0.60$0.30$0.35 06/25$0.23–$0.40$0.3070
$82.50Nov 20$0.80$1.45$1.13$1.45 06/24$0.83–$1.63$1.13--
$82.50Dec 18$1.10$1.75$1.43$1.60 06/29$1.08–$1.90$1.4332
$82.50Jan 15$1.35$1.95$1.65$1.30 05/13$1.27–$2.50$1.3513
$82.50Jun 17$3.00$4.00$3.50$3.30 05/06$2.75–$4.20$3.3016
$82.50Dec 17$4.70$6.10$5.40--$4.20–$6.70$4.705
$82.50Jan 21$3.50$7.20$5.35$6.00 05/20$4.40–$6.95$5.3535
$85.00Aug 21$0.00$0.50$0.25$0.25 06/25$0.15–$0.28$0.2514
$85.00Dec 18$0.80$1.40$1.10--$0.90–$1.65$0.8020
$85.00Jan 15$1.00$1.60$1.30$1.40 06/11$0.95–$1.78$1.30476
$85.00Jun 17$1.50$3.40$2.45$2.10 05/08$2.23–$4.15$2.1027
$85.00Dec 17$2.65$5.50$4.08$3.81 06/02$3.90–$6.05$3.8158
$85.00Jan 21$4.60$6.50$5.55$4.40 06/03$4.25–$6.15$4.6057
$50.00Nov 20$18.10$19.60$18.85$16.30 06/18$15.75–$20.70$18.1025
$50.00Jan 15$18.60$19.90$19.25$19.50 05/26$16.25–$21.25$19.257
$50.00Dec 17$21.40$23.50$22.45$19.40 06/03$19.55–$23.85$21.4013
$50.00Jan 21$19.70$23.70$21.70$24.10 06/25$19.95–$24.40$21.7047
$87.50Aug 21$0.00$0.45$0.23--$0.15–$0.25--50
$87.50Dec 18$0.55$1.15$0.85$1.00 07/02$0.73–$1.13$0.8595
$87.50Jan 15$0.75$1.35$1.05$1.05 06/16$0.83–$1.45$1.0514
$87.50Jun 17$1.05$2.95$2.00$1.75 05/12$1.90–$3.80$1.7565
$87.50Dec 17$2.35$6.80$4.58--$3.50–$5.45$2.3510
$87.50Jan 21$4.00$6.00$5.00--$3.75–$5.55$4.0010
$47.50Nov 20$20.40$21.70$21.05--$20.20–$21.95$20.4011
$47.50Dec 18$20.70$22.10$21.40--$20.50–$22.20$20.7042
$47.50Jan 21$21.60$25.60$23.60--$22.95–$25.15$21.6028
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.60$0.95$0.77$0.85 07/02$0.68–$4.00$0.771.4K
$67.50Aug 21$2.10$3.40$2.75$3.30 06/30$2.28–$5.10$2.7549
$67.50Nov 20$4.00$4.80$4.40$6.00 05/06$3.90–$6.45$4.401
$67.50Dec 18$4.30$5.10$4.70--$4.10–$6.75$4.3018
$67.50Jan 15$4.50$5.30$4.90$6.99 05/18$4.30–$7.75$4.9057
$67.50Jun 17$6.10$7.00$6.55$6.40 06/25$5.85–$8.30$6.4031
$67.50Dec 17$7.20$7.80$7.50$8.34 07/01$7.10–$9.30$7.5084
$67.50Jan 21$7.30$7.90$7.60$8.55 07/01$6.80–$9.75$7.60154
$70.00Jul 17$2.05$2.95$2.50$1.88 07/02$1.68–$6.05$2.05127
$70.00Aug 21$3.80$4.70$4.25$4.70 06/30$3.40–$6.80$4.2533
$70.00Nov 20$5.30$6.20$5.75$7.00 06/11$5.05–$8.05$5.758
$70.00Dec 18$5.60$6.40$6.00$7.50 06/01$5.30–$8.30$6.00106
$70.00Jan 15$5.80$7.70$6.75$8.87 05/14$5.50–$8.90$6.7516
$70.00Jun 17$7.40$7.90$7.65$8.50 07/01$6.95–$9.80$7.65141
$70.00Dec 17$8.50$9.50$9.00$11.10 06/03$7.90–$11.10$9.0061
$70.00Jan 21$8.60$9.70$9.15$9.80 07/01$8.20–$10.90$9.15143
$65.00Jul 17$0.10$0.20$0.15$0.38 07/02$0.15–$2.33$0.15538
$65.00Aug 21$1.25$2.25$1.75$2.20 06/30$1.53–$3.60$1.75152
$65.00Nov 20$3.00$3.70$3.35$6.12 05/11$2.83–$5.05$3.353
$65.00Dec 18$3.30$4.00$3.65$4.35 06/23$3.20–$5.30$3.65134
$65.00Jan 15$3.50$6.00$4.75$4.50 06/10$3.40–$5.50$4.50112
$65.00Jun 17$5.00$5.50$5.25$5.60 06/30$4.45–$7.05$5.25183
$65.00Dec 17$6.10$6.60$6.35$6.60 06/30$5.60–$8.00$6.35166
$65.00Jan 21$6.20$6.80$6.50$7.30 07/01$5.75–$8.45$6.5085
$72.50Jul 17$4.50$5.40$4.95$7.20 05/18$3.40–$8.40$4.951
$72.50Aug 21$5.30$6.50$5.90$5.60 06/25$4.85–$8.85$5.6035
$72.50Nov 20$6.90$7.70$7.30$6.80 07/02$6.45–$9.90$6.9012
$72.50Dec 18$7.10$7.90$7.50$9.30 06/01$6.60–$10.15$7.5078
$72.50Jan 15$7.30$9.90$8.60--$6.90–$10.25$7.3029
$72.50Jun 17$8.80$9.60$9.20$9.00 06/25$8.15–$11.85$9.0055
$72.50Dec 17$9.80$10.30$10.05$11.15 07/01$9.40–$12.30$10.05131
$72.50Jan 21$10.00$11.70$10.85$11.30 06/09$9.65–$12.40$10.8521
$62.50Jul 17$0.00$1.10$0.55$0.13 07/02$0.05–$0.98$0.13319
$62.50Aug 21$0.45$1.55$1.00$1.45 07/01$0.85–$2.42$1.00136
$62.50Nov 20$2.15$2.80$2.47$2.60 06/26$2.17–$3.85$2.47232
$62.50Dec 18$2.20$3.10$2.65$3.35 06/23$2.28–$4.15$2.6521
$62.50Jun 17$3.90$4.40$4.15$4.90 07/01$3.95–$6.80$4.1580
$62.50Dec 17$5.00$5.60$5.30$5.60 06/30$4.95–$7.15$5.30146
$62.50Jan 21$3.50$6.30$4.90$6.20 06/05$4.90–$7.45$4.9020
$75.00Aug 21$7.10$8.60$7.85$8.33 06/30$6.65–$11.10$7.8591
$75.00Nov 20$8.60$9.50$9.05--$7.90–$11.90$8.6011
$75.00Dec 18$8.80$9.70$9.25$9.68 06/30$8.25–$12.10$9.2571
$75.00Jan 15$9.00$9.80$9.40$12.07 05/07$8.35–$12.20$9.406
$75.00Jun 17$10.40$10.90$10.65$11.02 06/30$9.65–$13.30$10.65140
$75.00Dec 17$11.20$13.10$12.15$13.40 06/22$10.85–$14.00$12.1517
$75.00Jan 21$11.40$12.00$11.70$12.79 07/01$10.90–$14.00$11.70504
$60.00Jul 17$0.00$0.20$0.10$0.20 06/23$0.05–$0.53$0.1051
$60.00Aug 21$0.20$1.05$0.63$0.97 07/01$0.40–$1.53$0.6354
$60.00Nov 20$1.45$2.10$1.78$1.15 07/02$1.45–$2.95$1.45576
$60.00Dec 18$1.20$2.35$1.78$2.60 06/23$1.60–$3.18$1.78138
$60.00Jan 15$1.90$2.30$2.10$2.45 06/30$1.73–$3.35$2.10144
$60.00Jun 17$3.20$3.60$3.40$3.70 06/30$3.10–$5.15$3.40159
$60.00Dec 17$4.20$4.70$4.45$4.80 06/30$4.15–$5.80$4.45139
$60.00Jan 21$4.30$5.40$4.85$5.69 06/18$4.15–$6.45$4.8511
$77.50Aug 21$9.30$10.80$10.05--$8.70–$13.50$9.3010
$77.50Dec 18$10.60$11.60$11.10--$9.90–$14.15$10.6071
$77.50Jan 15$10.80$11.70$11.25--$10.00–$14.20$10.8016
$77.50Jun 17$12.00$12.50$12.25$12.70 06/30$10.45–$15.00$12.25185
$77.50Dec 17$13.00$13.40$13.20$14.31 07/01$12.25–$16.75$13.20105
$77.50Jan 21$12.00$14.10$13.05$15.40 06/18$12.45–$16.10$13.0571
$57.50Jul 17$0.00$0.15$0.08$0.19 06/22$0.08–$0.33$0.0818
$57.50Aug 21$0.00$0.60$0.30$0.47 06/30$0.30–$0.95$0.3026
$57.50Nov 20$0.95$1.40$1.17$1.45 06/29$1.05–$2.23$1.17232
$57.50Dec 18$1.15$1.60$1.38$1.85 07/01$1.08–$2.50$1.3849
$57.50Jan 15$1.35$1.95$1.65$2.30 06/18$1.38–$2.63$1.653
$57.50Dec 17$3.40$4.50$3.95$4.40 06/08$3.28–$5.15$3.9513
$80.00Aug 21$11.70$13.20$12.45--$10.80–$16.00$11.7040
$80.00Nov 20$12.40$13.60$13.00$14.97 05/18$11.60–$16.30$13.0010
$80.00Dec 18$12.60$13.30$12.95$16.47 05/14$10.85–$16.40$12.95139
$80.00Jan 15$12.70$13.80$13.25--$11.85–$16.45$12.7054
$80.00Jun 17$13.50$15.50$14.50--$13.00–$17.05$13.5081
$80.00Dec 17$14.50$16.40$15.45--$14.00–$18.05$14.5033
$80.00Jan 21$13.70$15.80$14.75$15.30 06/25$14.10–$17.70$14.7524
$55.00Aug 21$0.00$0.60$0.30$0.31 07/01$0.25–$0.57$0.307
$55.00Nov 20$0.60$1.20$0.90$1.45 06/18$0.78–$1.55$0.90381
$55.00Dec 18$0.75$1.15$0.95$1.35 07/01$0.73–$1.75$0.95169
$55.00Jan 15$0.95$1.30$1.13$1.55 06/11$0.80–$1.93$1.13295
$55.00Jun 17$1.00$2.70$1.85$2.74 06/08$1.83–$3.75$1.8579
$55.00Dec 17$2.75$4.80$3.78$3.65 06/08$2.95–$4.70$3.6539
$55.00Jan 21$1.85$4.00$2.93$3.80 06/04$2.65–$4.20$2.9356
$82.50Dec 18$14.70$15.90$15.30--$13.80–$18.70$14.70171
$82.50Jan 15$14.80$16.00$15.40--$13.90–$18.75$14.8020
$82.50Jun 17$15.50$18.70$17.10--$14.85–$19.20$15.5035
$82.50Dec 17$16.30$17.10$16.70--$15.60–$20.65$16.3040
$82.50Jan 21$15.00$17.70$16.35--$15.80–$19.75$15.0053
$85.00Jul 17$15.10$19.40$17.25$19.13 06/15$15.75–$21.00$17.25--
$85.00Dec 18$17.00$18.20$17.60--$16.15–$21.10$17.0087
$85.00Jan 15$17.00$18.30$17.65--$16.00–$21.10$17.008
$85.00Jun 17$17.60$19.60$18.60--$16.80–$21.40$17.601
$85.00Dec 17$17.00$19.60$18.30$20.76 06/22$17.55–$21.70$18.3046
$85.00Jan 21$18.30$21.30$19.80$21.69 05/14$17.65–$22.55$19.8044
$50.00Aug 21$0.00$0.55$0.28$0.22 07/01$0.13–$0.30$0.2239
$50.00Nov 20$0.25$0.55$0.40$0.70 05/19$0.35–$0.83$0.40230
$50.00Dec 18$0.30$0.65$0.48$0.65 06/29$0.43–$0.88$0.48132
$50.00Jan 15$0.40$0.85$0.63$1.20 05/12$0.53–$1.40$0.6372
$50.00Feb 19$0.10$1.50$0.80$1.16 06/18$0.75–$1.68$0.801
$50.00Jun 17$1.00$1.80$1.40$1.70 05/26$0.85–$2.25$1.4023
$50.00Dec 17$1.70$2.70$2.20--$1.65–$2.95$1.7010
$50.00Jan 21$0.80$2.85$1.83--$1.63–$2.80$0.809
$87.50Dec 18$19.30$20.60$19.95--$19.95–$19.95—$19.3026

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 8
Total Puts 12
Put/Call Ratio 1.50
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 368
Total Puts 430
Put/Call Ratio 1.17
Net Difference -62

Prior 7-Day Put/Call Summary

Total Calls 1,844
Total Puts 2,034
Average Put/Call Ratio 1.79
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