Tour v325
ALC
ALCON INC
$69.00 +1.75%
$68.83 (-0.25%)🌙
as of 07/13 06:07 PM
(7/10 18:07) ◀
|
Monday, July 13, 2026 (6:07pm)
January 2026
|
▶ (7/14 18:18)
◀ 7/13 18:07 ▶

Option Volume

Detail
ℹ
Current (07/13) 858
Calls: 54 (6%)
Puts: 804 (94%)
Prior (07/10) 20
Calls: 8 (40%)
Puts: 12 (60%)
Current vs Prior +4190.00%
Calls: +575.00% (Calls)
Puts: +6600.00% (Puts)
Prior 7-Day Total 3,403
Calls: 1,577 (46%)
Puts: 1,826 (54%)
Prior 7-Day Average 486
Calls: 225 (46%)
Puts: 260 (54%)
Current vs Prior 7-Day Avg +76.49%
Calls: -76.03%
Puts: +208.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $157.2K
Calls: $44.8K (28%)
Puts: $112.5K (72%)
Prior (07/10) $9.7K
Calls: $1.8K (19%)
Puts: $7.8K (81%)
Current vs Prior +1528.51%
Calls: +2337.91%
Puts: +1338.46%
Prior 7-Day Total $798.8K
Calls: $535.8K (67%)
Puts: $263.0K (33%)
Prior 7-Day Average $114.1K
Calls: $76.5K (67%)
Puts: $37.6K (33%)
Current vs Prior 7-Day Avg +37.79%
Calls: -41.52%
Puts: +199.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 14.89
Prior (07/10) 1.50
Current vs Prior +892.59%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg +689.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 20,369
Calls: 8,708 (43%)
Puts: 11,661 (57%)
Prior (07/10) 20,362
Calls: 8,709 (43%)
Puts: 11,653 (57%)
Current vs Prior +0.03%
Prior 7-Day Total 134,154
Calls: 57,503 (43%)
Puts: 76,651 (57%)
Prior 7-Day Average 19,164
Calls: 8,214 (43%)
Puts: 10,950 (57%)
Current vs Prior 7-Day Avg +6.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.80% | 10.65%4.80% | 10.65%
Prior 5.16% | 11.06%5.16% | 11.06%
Current vs Prior -7.06% | -3.69%-7.06% | -3.69%
Prior 7-Day Avg 5.96% | 11.17%5.96% | 11.17%
Current vs 7-Day Avg -19.57% | -4.67%-19.56% | -4.67%
Prior 7-Day Eod 5.16% | 11.06%5.16% | 11.06%
Current vs 7-Day Eod -7.06% | -3.69%-7.06% | -3.69%
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 bearish flow with 72% put dollar volume ($112.5K). Massive premium surge with dollar volume up 1529% vs prior. Unusually high activity with volume up 4190% vs prior - elevated interest. Volume explosion - 77% above 7-day average (858 vs avg 486).

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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.7011.80$11.259.8%--0.8940

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 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 176.107.00$6.5513.7%--0.9451
$65.00Jul 173.704.50$4.1019.5%--0.93112
$60.00Aug 219.1010.30$9.7012.4%--0.8920
$62.50Aug 217.007.90$7.4512.1%--0.8516
$65.00Aug 213.506.00$4.7552.6%--0.7589
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.7011.80$11.259.8%--0.8940
$77.50Aug 218.509.50$9.0011.1%--0.8310
$75.00Aug 216.307.30$6.8014.7%--0.7691
$72.50Aug 214.605.30$4.9514.1%--0.6935
$70.00Jul 171.301.65$1.4823.6%--0.66126

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 733, top 701)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.450.55$0.5020.0%220.34836
$77.50Aug 210.450.85$0.6561.5%100.1727
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.250.45$0.3557.1%7010.251.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 68.1%, max 121.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 2157.0%30.4%87.3%--67
$65.00Jul 17Aug 2138.1%28.3%34.3%--201
$72.50Jul 17Aug 2132.6%28.4%14.5%--135
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Jul 17Aug 2188.3%39.8%121.8%--44
$60.00Jul 17Aug 2170.4%35.7%97.1%--105
$62.50Jul 17Aug 2157.0%30.4%87.3%--455
$65.00Jul 17Aug 2138.1%28.3%34.3%--690

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.00, avg 6.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$82.50Aug 21$0.10$2.40$0.1024.00$80.10
$72.50$75.00Aug 21$0.21$2.29$0.2110.90$72.71
$77.50$80.00Aug 21$0.25$2.25$0.259.00$77.75
$75.00$77.50Aug 21$0.37$2.13$0.375.76$75.37
$70.00$72.50Jul 17$0.42$2.08$0.424.95$70.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Aug 21$0.12$2.38$0.1219.83$62.38
$60.00$57.50Aug 21$0.13$2.37$0.1318.23$59.87
$67.50$65.00Jul 17$0.27$2.23$0.278.26$67.23
$65.00$62.50Aug 21$0.43$2.07$0.434.81$64.57
$70.00$67.50Aug 21$1.12$1.38$1.121.23$68.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 9.87, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$67.50Jul 17$2.27$2.27$0.239.87$67.27
$60.00$62.50Aug 21$2.25$2.25$0.259.00$62.25
$70.00$72.50Aug 21$1.42$1.42$1.081.31$71.42
$67.50$70.00Jul 17$1.33$1.33$1.171.14$68.83
$67.50$70.00Aug 21$1.30$1.30$1.201.08$68.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$2.25$2.25$0.259.00$77.75
$77.50$75.00Aug 21$2.20$2.20$0.307.33$75.30
$75.00$72.50Aug 21$1.85$1.85$0.652.85$73.15
$72.50$70.00Aug 21$1.55$1.55$0.951.63$70.95
$67.50$65.00Aug 21$1.30$1.30$1.201.08$66.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.17, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$0.6538.1%28.3%
$62.50Jul 17Aug 21$0.9057.0%30.4%
$72.50Jul 17Aug 21$1.1532.6%28.4%
$67.50Jul 17Aug 21$2.1232.2%33.3%
$70.00Jul 17Aug 21$2.1531.9%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$0.2588.3%39.8%
$60.00Jul 17Aug 21$0.3870.4%35.7%
$62.50Jul 17Aug 21$0.4757.0%30.4%
$65.00Jul 17Aug 21$0.9038.1%28.3%
$70.00Jul 17Aug 21$1.9231.9%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.87% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.50$1.48$1.98$68.02$71.982.87%
$67.50Jul 17$1.83$0.35$2.18$65.32$69.683.16%
$65.00Jul 17$4.10$0.08$4.18$60.82$69.186.06%
$65.00Aug 21$4.75$0.98$5.73$59.27$70.738.30%
$70.00Aug 21$2.65$3.40$6.05$63.95$76.058.77%
$72.50Aug 21$1.23$4.95$6.18$66.32$78.688.96%
$67.50Aug 21$3.95$2.28$6.23$61.27$73.739.03%
$62.50Jul 17$6.55$0.08$6.63$55.87$69.139.61%
$75.00Aug 21$1.02$6.80$7.82$67.18$82.8211.33%
$62.50Aug 21$7.45$0.55$8.00$54.50$70.5011.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.23% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$65.00Jul 17$0.08$0.08$0.16$64.84$72.66
$72.50$67.50Jul 17$0.08$0.35$0.43$67.07$72.93
$70.00$65.00Jul 17$0.50$0.08$0.58$64.42$70.58
$80.00$57.50Aug 21$0.40$0.30$0.70$56.80$80.70
$80.00$60.00Aug 21$0.40$0.43$0.83$59.17$80.83
$70.00$67.50Jul 17$0.50$0.35$0.85$66.65$70.85
$77.50$57.50Aug 21$0.65$0.30$0.95$56.55$78.45
$80.00$62.50Aug 21$0.40$0.55$0.95$61.55$80.95
$77.50$60.00Aug 21$0.65$0.43$1.08$58.92$78.58
$77.50$62.50Aug 21$0.65$0.55$1.20$61.30$78.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 11.50, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.30$0.2011.50$75.20$82.30
72/7578/80Aug 21$2.10$0.405.25$72.90$79.60
72/7580/82Aug 21$1.95$0.553.55$73.05$81.95
70/7275/78Aug 21$1.92$0.583.31$70.58$76.92
62/6570/72Aug 21$1.85$0.652.85$63.15$71.85
70/7278/80Aug 21$1.80$0.702.57$70.70$79.30
62/6568/70Aug 21$1.73$0.772.25$63.27$69.23
65/6875/78Aug 21$1.67$0.832.01$65.83$76.67
70/7280/82Aug 21$1.65$0.851.94$70.85$81.65
58/6070/72Aug 21$1.55$0.951.63$58.45$71.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.12$2.3819.83
$77.50$80.00$82.50Aug 21$0.15$2.3515.67
$62.50$65.00$67.50Jul 17$0.18$2.3212.89
$67.50$70.00$72.50Jul 17$0.91$1.591.75
$65.00$67.50$70.00Jul 17$0.94$1.561.66
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.05$2.4549.00
$62.50$65.00$67.50Jul 17$0.27$2.238.26
$70.00$72.50$75.00Aug 21$0.30$2.207.33
$60.00$62.50$65.00Aug 21$0.31$2.197.06
$72.50$75.00$77.50Aug 21$0.35$2.156.14

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 $-0.02, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$0.15$2.35
$80.00$82.501:2Aug 21-$0.20$2.30
$75.00$77.501:2Aug 21-$0.28$2.22
$72.50$75.001:2Aug 21-$0.81$1.69
$67.50$70.001:2Aug 21-$1.35$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17-$0.02$2.48
$60.00$57.501:2Jul 17-$0.05$2.45
$65.00$62.501:2Jul 17-$0.08$2.42
$65.00$62.501:2Aug 21-$0.12$2.38
$60.00$57.501:2Aug 21-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.48%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.400.471.4%3.48%4.93%--49
$75.00Aug 21$0.850.248.7%1.23%9.93%--149
$72.50Aug 21$0.550.315.1%0.80%5.87%--98
$70.00Jul 17$0.450.341.4%0.65%2.10%22836
$77.50Aug 21$0.450.1712.3%0.65%12.97%1027
$80.00Aug 21$0.200.1115.9%0.29%16.23%--46
$82.50Aug 21$0.100.0819.6%0.14%19.71%--70

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 635 vol/day, 152 traded recently)

ALC averages only 635 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 $57.50 11-20 call last traded $11.50 on 07/01 (now $13.30/$13.90) — try a limit near $13.30. Also watch the $55.00 07-17 call last traded $9.21 on 06/17 (now $13.50/$14.20) — try a limit near $13.50; the $57.50 07-17 call last traded $7.30 on 06/17 (now $11.10/$11.80) — try a limit near $11.10. Most tradeable put: the $75.00 06-17 put last traded $10.80 on 07/10 (now $9.90/$10.20) — try a limit near $10.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.45$0.55$0.50$0.20 07/10$0.15–$1.38$0.45836
$70.00Aug 21$2.40$2.90$2.65$1.94 07/09$1.35–$3.18$2.4049
$70.00Nov 20$4.80$6.90$5.85$4.80 07/02$3.15–$5.85$4.80259
$70.00Dec 18$5.40$6.00$5.70$4.60 07/09$3.60–$6.00$5.40198
$70.00Jan 15$5.80$6.20$6.00$5.10 06/15$3.90–$6.45$5.8012
$70.00Jun 17$8.10$9.80$8.95--$5.45–$8.95$8.101
$70.00Dec 17$8.50$11.20$9.85$10.90 06/25$8.25–$11.25$9.8528
$70.00Jan 21$8.80$11.60$10.20$8.13 05/13$8.55–$11.60$8.807
$67.50Jul 17$1.55$2.10$1.83$1.00 07/07$0.75–$2.88$1.55433
$67.50Aug 21$3.70$4.20$3.95$3.90 07/02$2.13–$4.50$3.9073
$67.50Nov 20$6.20$6.60$6.40$5.20 07/09$4.05–$6.90$6.20325
$67.50Dec 18$6.70$7.30$7.00$5.80 07/09$4.50–$7.35$6.70252
$67.50Jan 15$7.00$9.00$8.00$6.90 06/09$4.90–$8.00$7.0095
$67.50Jun 17$9.30$10.10$9.70$8.00 06/23$7.10–$10.15$9.3018
$67.50Dec 17$11.60$12.40$12.00$12.20 06/25$9.25–$12.55$12.0037
$67.50Jan 21$10.00$12.80$11.40$12.20 06/25$9.60–$12.90$11.4063
$72.50Jul 17$0.05$0.10$0.08$0.10 07/10$0.08–$0.50$0.0837
$72.50Aug 21$0.55$1.90$1.23$1.43 07/10$0.85–$2.15$1.2398
$72.50Nov 20$3.80$4.20$4.00$3.70 07/02$2.42–$4.35$3.8052
$72.50Dec 18$4.20$4.60$4.40$3.60 07/09$2.55–$4.80$4.20103
$72.50Jan 15$4.70$5.00$4.85$4.03 07/09$3.20–$5.30$4.7066
$72.50Dec 17$9.30$11.40$10.35$8.60 05/29$7.25–$10.35$9.304
$72.50Jan 21$7.70$10.40$9.05$9.00 05/29$7.20–$10.45$9.0031
$65.00Jul 17$3.70$4.50$4.10$2.45 07/01$1.58–$5.00$3.70112
$65.00Aug 21$3.50$6.00$4.75$4.32 07/08$3.25–$6.35$4.3289
$65.00Nov 20$7.50$9.50$8.50--$5.15–$8.50$7.50300
$65.00Dec 18$8.00$8.60$8.30$8.40 06/25$5.60–$8.80$8.3087
$65.00Jan 15$8.40$9.10$8.75$8.52 07/06$6.00–$9.25$8.5288
$65.00Jun 17$10.70$12.50$11.60$10.40 06/30$8.25–$11.60$10.7048
$65.00Dec 17$11.00$13.90$12.45--$10.40–$13.90$11.006
$65.00Jan 21$12.80$14.20$13.50$13.30 07/02$10.70–$14.00$13.3090
$75.00Jul 17$0.00$0.30$0.15$0.20 06/26$0.08–$0.50$0.157
$75.00Aug 21$0.85$1.20$1.02$1.40 07/02$0.57–$1.78$1.02149
$75.00Nov 20$2.90$4.80$3.85$2.90 07/02$1.83–$3.85$2.9010
$75.00Dec 18$3.30$4.60$3.95$3.30 07/06$2.20–$3.95$3.3032
$75.00Jan 15$3.70$5.00$4.35$3.30 07/07$2.50–$4.65$3.706
$75.00Jan 21$8.50$9.30$8.90$7.90 07/01$6.70–$9.20$8.50690
$62.50Jul 17$6.10$7.00$6.55$3.60 06/02$2.95–$7.20$6.1051
$62.50Aug 21$7.00$7.90$7.45--$4.40–$8.25$7.0016
$62.50Nov 20$9.10$11.20$10.15$8.70 06/30$6.40–$10.15$9.1082
$62.50Dec 18$9.50$11.60$10.55$9.50 07/06$6.90–$10.55$9.5028
$62.50Jan 15$9.90$11.90$10.90$9.90 06/09$7.30–$10.95$9.9097
$62.50Jun 17$12.10$14.00$13.05$12.20 06/09$9.50–$13.15$12.2028
$62.50Dec 17$14.30$15.40$14.85--$11.65–$15.45$14.305
$77.50Aug 21$0.45$0.85$0.65$0.85 06/25$0.28–$0.85$0.6527
$77.50Nov 20$2.30$2.80$2.55$2.39 06/26$1.23–$2.63$2.3977
$77.50Dec 18$1.60$2.90$2.25$2.10 07/09$1.73–$3.10$2.1041
$77.50Jan 15$2.95$4.50$3.73$2.20 05/14$2.00–$3.73$2.952
$77.50Jun 17$5.10$5.70$5.40--$3.78–$6.05$5.103
$77.50Dec 17$5.50$8.10$6.80--$5.60–$8.00$5.501
$77.50Jan 21$5.70$9.30$7.50$6.99 06/16$6.05–$8.35$6.998
$60.00Jul 17$8.60$9.30$8.95$8.60 07/02$4.80–$9.60$8.606
$60.00Aug 21$9.10$10.30$9.70$9.00 06/24$6.05–$10.45$9.1020
$60.00Nov 20$10.90$13.00$11.95$11.40 06/25$8.00–$11.95$11.4031
$60.00Dec 18$11.30$13.30$12.30--$8.40–$12.40$11.303
$60.00Jan 15$11.70$13.90$12.80$11.40 06/30$8.80–$12.80$11.70158
$60.00Jun 17$13.70$16.00$14.85$13.80 06/09$10.90–$14.85$13.8045
$60.00Jan 21$16.20$18.30$17.25$17.00 06/25$13.40–$17.30$17.00108
$80.00Aug 21$0.20$0.60$0.40$0.40 06/11$0.28–$0.60$0.4046
$80.00Nov 20$1.65$2.95$2.30$1.60 06/12$1.13–$2.30$1.65136
$80.00Dec 18$2.00$2.30$2.15--$1.38–$2.42$2.0011
$80.00Jan 15$2.30$4.20$3.25--$1.63–$3.25$2.3014
$80.00Jun 17$4.30$6.00$5.15$4.45 05/21$3.25–$5.15$4.4568
$80.00Dec 17$6.50$8.10$7.30--$4.75–$7.50$6.5016
$80.00Jan 21$5.00$8.40$6.70$7.00 06/25$5.10–$7.45$6.7046
$57.50Jul 17$11.10$11.80$11.45$7.30 06/17$7.05–$12.00$11.102
$57.50Nov 20$13.30$13.90$13.60$11.50 07/01$9.60–$13.80$13.3053
$57.50Jan 15$13.50$15.80$14.65$13.20 06/30$10.40–$14.75$13.5047
$57.50Jan 21$17.80$19.90$18.85$17.20 06/25$14.85–$19.00$17.801
$82.50Aug 21$0.10$0.50$0.30$0.35 06/25$0.23–$0.40$0.3070
$82.50Nov 20$1.20$2.50$1.85$1.45 06/24$0.83–$1.85$1.45--
$82.50Dec 18$0.55$1.85$1.20$1.59 07/06$1.08–$1.90$1.2032
$82.50Jan 15$1.35$2.15$1.75$1.30 05/13$1.27–$2.50$1.3513
$82.50Jun 17$2.35$4.20$3.28--$2.75–$4.20$2.3516
$82.50Dec 17$3.70$6.40$5.05--$4.20–$6.70$3.705
$82.50Jan 21$6.00$8.70$7.35$6.00 05/20$4.40–$7.35$6.0035
$55.00Jul 17$13.50$14.20$13.85$9.21 06/17$9.45–$14.70$13.5016
$55.00Aug 21$13.80$14.90$14.35--$10.15–$14.90$13.802
$55.00Jan 15$15.50$16.60$16.05$15.15 07/10$12.20–$16.80$15.5012
$55.00Jun 17$17.20$19.70$18.45$18.00 06/25$14.10–$18.50$18.0036
$55.00Jan 21$17.50$21.70$19.60$18.80 06/25$16.40–$20.80$18.801
$85.00Aug 21$0.00$0.40$0.20$0.25 06/25$0.15–$0.28$0.2014
$85.00Dec 18$1.15$2.45$1.80--$0.90–$1.80$1.1520
$85.00Jan 15$0.60$1.70$1.15$1.40 06/11$0.95–$1.78$1.15476
$85.00Jun 17$2.60$3.60$3.10--$2.23–$4.15$2.6027
$85.00Dec 17$4.40$7.70$6.05$3.81 06/02$3.90–$6.05$4.4058
$85.00Jan 21$5.40$5.90$5.65$4.40 06/03$4.25–$6.15$5.4057
$87.50Aug 21$0.00$0.35$0.18--$0.15–$0.25--50
$87.50Dec 18$0.90$2.15$1.53$1.00 07/02$0.73–$1.53$1.0095
$87.50Jan 15$1.10$2.35$1.73$1.05 06/16$0.83–$1.73$1.1014
$87.50Jun 17$2.50$3.00$2.75--$1.90–$3.80$2.5065
$87.50Dec 17$3.30$6.10$4.70--$3.50–$5.45$3.3010
$87.50Jan 21$4.70$5.40$5.05--$3.75–$5.55$4.7010
$50.00Nov 20$18.60$20.50$19.55$16.30 06/18$15.75–$20.70$18.6025
$50.00Jan 15$18.60$21.90$20.25$19.50 05/26$16.25–$21.25$19.507
$50.00Dec 17$22.80$25.50$24.15$19.40 06/03$19.55–$24.15$22.8013
$50.00Jan 21$22.00$25.30$23.65$24.10 06/25$19.95–$24.40$23.6547
$90.00Aug 21$0.00$0.30$0.15--$0.15–$0.15—--74
$90.00Dec 18$0.70$1.00$0.85--$0.85–$0.85—$0.7096
$90.00Jan 15$0.70$1.25$0.98--$0.98–$0.98—$0.70150
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.30$1.65$1.48$2.61 07/10$1.48–$6.05$1.48126
$70.00Aug 21$3.10$3.70$3.40$4.28 07/10$3.40–$6.80$3.4034
$70.00Nov 20$3.40$6.50$4.95$7.00 06/11$4.95–$8.05$4.958
$70.00Dec 18$4.80$5.60$5.20$5.70 07/06$5.20–$8.30$5.20106
$70.00Jan 15$4.20$7.90$6.05$8.87 05/14$5.50–$8.90$6.0516
$70.00Jun 17$7.10$8.60$7.85$7.81 07/10$6.95–$9.80$7.81143
$70.00Dec 17$7.70$8.50$8.10$11.10 06/03$7.90–$11.10$8.1061
$70.00Jan 21$7.90$8.60$8.25$9.22 07/10$8.20–$10.90$8.25145
$67.50Jul 17$0.25$0.45$0.35$0.82 07/10$0.35–$4.00$0.351.4K
$67.50Aug 21$2.05$2.50$2.28$3.30 06/30$2.28–$5.10$2.2849
$67.50Nov 20$2.90$4.20$3.55--$3.55–$6.45$2.901
$67.50Dec 18$4.10$4.40$4.25--$4.10–$6.75$4.1018
$67.50Jan 15$4.10$4.60$4.35$6.99 05/18$4.30–$7.75$4.3557
$67.50Jun 17$5.40$6.20$5.80$6.40 06/25$5.80–$8.30$5.8031
$67.50Dec 17$6.50$7.40$6.95$7.80 07/10$6.95–$9.30$6.9586
$67.50Jan 21$6.80$7.40$7.10$8.20 07/09$6.80–$9.75$7.10154
$72.50Jul 17$3.30$4.00$3.65$7.20 05/18$3.40–$8.40$3.651
$72.50Aug 21$4.60$5.30$4.95$5.60 06/25$4.85–$8.85$4.9535
$72.50Nov 20$4.70$8.50$6.60$6.90 07/06$6.45–$9.90$6.6012
$72.50Dec 18$5.30$7.00$6.15$9.30 06/01$6.15–$10.15$6.1578
$72.50Jan 15$5.80$9.20$7.50--$6.90–$10.25$5.8029
$72.50Jun 17$8.40$9.90$9.15$9.00 06/25$8.15–$11.85$9.0055
$72.50Dec 17$9.10$9.80$9.45$10.70 07/09$9.40–$12.30$9.45131
$72.50Jan 21$9.20$10.00$9.60$11.30 06/09$9.60–$12.40$9.6021
$65.00Jul 17$0.05$0.10$0.08$0.33 07/09$0.08–$2.33$0.08538
$65.00Aug 21$0.30$1.65$0.98$2.12 07/08$0.98–$3.60$0.98152
$65.00Nov 20$2.80$3.80$3.30--$2.83–$5.05$2.803
$65.00Dec 18$3.10$3.40$3.25$3.40 07/06$3.20–$5.30$3.25134
$65.00Jan 15$3.30$3.70$3.50$4.50 06/10$3.40–$5.50$3.50112
$65.00Jun 17$3.00$5.20$4.10$5.70 07/09$4.10–$7.05$4.10183
$65.00Dec 17$5.60$6.30$5.95$6.98 07/09$5.60–$8.00$5.95166
$65.00Jan 21$4.50$6.40$5.45$7.00 07/09$5.45–$8.45$5.4585
$75.00Aug 21$6.30$7.30$6.80$8.33 06/30$6.65–$11.10$6.8091
$75.00Nov 20$8.00$10.30$9.15--$7.90–$11.90$8.0011
$75.00Dec 18$7.70$8.60$8.15$9.68 06/30$8.15–$12.10$8.1571
$75.00Jan 15$7.10$10.70$8.90--$8.35–$12.20$7.106
$75.00Jun 17$9.90$10.20$10.05$10.80 07/10$9.65–$13.30$10.05142
$75.00Dec 17$10.80$11.20$11.00$13.40 06/22$10.85–$14.00$11.0017
$75.00Jan 21$10.60$11.40$11.00$12.52 07/09$10.90–$14.00$11.00504
$62.50Jul 17$0.00$0.15$0.08$0.13 07/02$0.05–$0.98$0.08319
$62.50Aug 21$0.05$1.05$0.55$1.17 07/07$0.55–$2.42$0.55136
$62.50Nov 20$1.95$2.25$2.10$2.60 06/26$2.10–$3.85$2.10232
$62.50Dec 18$2.30$2.55$2.42$3.35 06/23$2.28–$4.15$2.4221
$62.50Jun 17$3.80$4.20$4.00$4.90 07/01$3.95–$6.80$4.0080
$62.50Dec 17$4.60$5.40$5.00$5.60 06/30$4.95–$7.15$5.00146
$62.50Jan 21$3.10$7.70$5.40$6.20 06/05$4.90–$7.45$5.4020
$77.50Aug 21$8.50$9.50$9.00--$8.70–$13.50$8.5010
$77.50Dec 18$9.40$10.40$9.90--$9.90–$14.15$9.4071
$77.50Jan 15$9.10$12.30$10.70--$10.00–$14.20$9.1016
$77.50Jun 17$11.40$11.80$11.60$12.70 06/30$10.45–$15.00$11.60185
$77.50Dec 17$12.40$12.80$12.60$13.90 07/09$12.25–$16.75$12.60105
$77.50Jan 21$12.50$14.10$13.30$15.40 06/18$12.45–$16.10$13.3071
$60.00Jul 17$0.00$0.10$0.05$0.20 06/23$0.05–$0.53$0.0551
$60.00Aug 21$0.10$0.75$0.43$0.82 07/07$0.40–$1.53$0.4354
$60.00Nov 20$1.30$1.65$1.48$1.15 07/02$1.45–$2.95$1.30576
$60.00Dec 18$1.65$1.90$1.78$1.95 07/06$1.60–$3.18$1.78138
$60.00Jan 15$1.80$2.05$1.92$2.45 06/30$1.73–$3.35$1.92144
$60.00Jun 17$2.95$3.40$3.18$3.80 07/09$3.10–$5.15$3.18159
$60.00Dec 17$3.70$4.50$4.10$4.93 07/09$4.10–$5.80$4.10139
$60.00Jan 21$2.65$5.50$4.08$5.69 06/18$4.08–$6.45$4.0811
$80.00Aug 21$10.70$11.80$11.25--$10.80–$16.00$10.7040
$80.00Nov 20$10.30$12.50$11.40$14.97 05/18$11.40–$16.30$11.4010
$80.00Dec 18$11.90$12.30$12.10$16.47 05/14$10.85–$16.40$12.10139
$80.00Jan 15$11.90$12.50$12.20--$11.85–$16.45$11.9054
$80.00Jun 17$11.50$14.80$13.15--$13.00–$17.05$11.5081
$80.00Dec 17$14.20$14.70$14.45--$14.00–$18.05$14.2033
$80.00Jan 21$14.10$15.80$14.95$15.00 07/07$14.10–$17.70$14.9524
$57.50Jul 17$0.00$0.10$0.05$0.19 06/22$0.05–$0.33$0.0518
$57.50Aug 21$0.10$0.50$0.30$0.45 07/07$0.30–$0.95$0.3026
$57.50Nov 20$0.95$1.20$1.08$0.95 07/06$1.05–$2.23$0.95232
$57.50Dec 18$1.15$1.40$1.27$1.85 07/01$1.08–$2.50$1.2749
$57.50Jan 15$1.30$2.00$1.65$2.30 06/18$1.38–$2.63$1.653
$57.50Dec 17$2.20$4.30$3.25$4.40 06/08$3.25–$5.15$3.2513
$82.50Dec 18$13.90$14.40$14.15--$13.80–$18.70$13.90171
$82.50Jan 15$14.00$16.20$15.10--$13.90–$18.75$14.0020
$82.50Jun 17$14.70$15.50$15.10--$14.85–$19.20$14.7035
$82.50Dec 17$15.80$16.50$16.15--$15.60–$20.65$15.8040
$82.50Jan 21$15.80$18.60$17.20--$15.80–$19.75$15.8053
$55.00Aug 21$0.00$0.40$0.20$0.31 07/01$0.20–$0.57$0.207
$55.00Nov 20$0.55$0.90$0.73$1.45 06/18$0.73–$1.55$0.73381
$55.00Dec 18$0.80$1.05$0.93$1.35 07/01$0.73–$1.75$0.93169
$55.00Jan 15$0.80$1.15$0.98$1.16 07/06$0.80–$1.93$0.98295
$55.00Jun 17$0.90$2.80$1.85$2.74 06/08$1.83–$3.75$1.8579
$55.00Dec 17$2.60$3.90$3.25$3.65 06/08$2.95–$4.70$3.2539
$55.00Jan 21$2.60$3.20$2.90$3.80 06/04$2.65–$4.20$2.9056
$85.00Jul 17$14.00$18.10$16.05$19.13 06/15$15.75–$21.00$16.05--
$85.00Dec 18$15.90$16.60$16.25--$16.15–$21.10$15.9087
$85.00Jan 15$16.10$18.60$17.35--$16.00–$21.10$16.108
$85.00Jun 17$16.10$17.70$16.90--$16.80–$21.40$16.101
$85.00Dec 17$17.60$18.40$18.00$20.76 06/22$17.55–$21.70$18.0046
$85.00Jan 21$17.70$19.50$18.60$21.69 05/14$17.65–$22.55$18.6044
$87.50Dec 18$17.20$19.40$18.30--$18.30–$23.50$17.2026
$87.50Dec 17$19.60$20.50$20.05--$20.05–$20.05—$19.6040
$87.50Jan 21$19.60$21.40$20.50--$20.50–$20.50—$19.6042
$50.00Aug 21$0.00$0.30$0.15$0.12 07/07$0.13–$0.30$0.1239
$50.00Nov 20$0.30$0.50$0.40$0.70 05/19$0.35–$0.83$0.40230
$50.00Dec 18$0.35$0.60$0.48$0.65 06/29$0.43–$0.88$0.48132
$50.00Jan 15$0.35$0.65$0.50--$0.50–$1.40$0.3572
$50.00Feb 19$0.00$2.05$1.02$1.16 06/18$0.75–$1.68$1.021
$50.00Jun 17$1.05$1.40$1.23$1.70 05/26$0.85–$2.25$1.2323

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 54
Total Puts 804
Put/Call Ratio 14.89
Net Difference -750

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,577
Total Puts 1,826
Average Put/Call Ratio 1.89
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