Tour v334
ALC
ALCON INC
$66.86 -3.10%
$65.55 (-1.96%)🌙
as of 07/14 06:18 PM
(7/13 18:07) ◀
|
Tuesday, July 14, 2026 (6:18pm)
January 2026
|
▶ (7/15 18:16)
◀ 7/14 18:18 ▶

Option Volume

Detail
ℹ
Current (07/14) 706
Calls: 70 (10%)
Puts: 636 (90%)
Prior (07/13) 858
Calls: 54 (6%)
Puts: 804 (94%)
Current vs Prior -17.72%
Calls: +29.63% (Calls)
Puts: -20.90% (Puts)
Prior 7-Day Total 3,692
Calls: 1,380 (37%)
Puts: 2,312 (63%)
Prior 7-Day Average 527
Calls: 197 (37%)
Puts: 330 (63%)
Current vs Prior 7-Day Avg +33.86%
Calls: -64.49%
Puts: +92.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $67.3K
Calls: $15.0K (22%)
Puts: $52.3K (78%)
Prior (07/13) $157.2K
Calls: $44.8K (28%)
Puts: $112.5K (72%)
Current vs Prior -57.20%
Calls: -66.45%
Puts: -53.52%
Prior 7-Day Total $823.8K
Calls: $512.9K (62%)
Puts: $310.8K (38%)
Prior 7-Day Average $117.7K
Calls: $73.3K (62%)
Puts: $44.4K (38%)
Current vs Prior 7-Day Avg -42.82%
Calls: -79.51%
Puts: +17.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 9.09
Prior (07/13) 14.89
Current vs Prior -38.98%
Prior 7-Day Average 2.42
Current vs Prior 7-Day Avg +275.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 3,302
Calls: 1,079 (33%)
Puts: 2,223 (67%)
Prior (07/13) 20,369
Calls: 8,708 (43%)
Puts: 11,661 (57%)
Current vs Prior -83.79%
Prior 7-Day Total 136,562
Calls: 58,503 (43%)
Puts: 78,059 (57%)
Prior 7-Day Average 19,508
Calls: 8,357 (43%)
Puts: 11,151 (57%)
Current vs Prior 7-Day Avg -83.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.94% | 10.96%4.94% | 10.96%
Prior 4.80% | 10.65%4.80% | 10.65%
Current vs Prior +2.89% | +2.92%+2.89% | +2.92%
Prior 7-Day Avg 5.71% | 11.07%5.71% | 11.07%
Current vs 7-Day Avg -13.60% | -0.98%-13.61% | -0.98%
Prior 7-Day Eod 4.80% | 10.65%4.80% | 10.65%
Current vs 7-Day Eod +2.89% | +2.92%+2.89% | +2.92%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Prior 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 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 78% of dollar volume in puts ($52.3K) vs calls ($15.0K). Light premium activity with dollar volume down 57% vs prior. Extreme bearish P/C ratio of 9.09 - heavy put buying. P/C ratio dropping 39% - sentiment shifting bullish.

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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.57, highest 0.62)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.951.15$1.0519.0%3020.621.3K
$67.50Aug 212.853.40$3.1317.6%90.5149

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 644, top 302)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.453.10$2.7823.4%140.4973
$75.00Aug 210.400.75$0.5761.4%70.16149
$70.00Jul 170.000.10$0.05200.0%30.06826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 170.951.15$1.0519.0%3020.621.3K
$65.00Jul 170.100.30$0.20100.0%2970.17538
$65.00Aug 211.552.05$1.8027.8%110.37152
$67.50Aug 212.853.40$3.1317.6%90.5149
$50.00Aug 210.000.45$0.23195.7%10.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 12.7%, max 12.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2135.1%31.2%12.7%308690

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 8.55, avg 3.44)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$75.00Aug 21$2.21$5.29$2.212.39$69.71
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$50.00Aug 21$1.57$13.43$1.578.55$63.43
$67.50$65.00Jul 17$0.85$1.65$0.851.94$66.65
$67.50$65.00Aug 21$1.33$1.17$1.330.88$66.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.14, avg 0.55)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$75.00Aug 21$2.21$2.21$5.290.42$69.71
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Aug 21$1.33$1.33$1.171.14$66.17
$67.50$65.00Jul 17$0.85$0.85$1.650.52$66.65
$65.00$50.00Aug 21$1.57$1.57$13.430.12$63.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.84, cheapest $1.60)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.6035.1%31.2%
$67.50Jul 17Aug 21$2.0830.6%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.84% of stock, avg 8.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$2.78$3.13$5.91$61.59$73.418.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 0.37% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$65.00Jul 17$0.05$0.20$0.25$64.75$70.25
$75.00$65.00Aug 21$0.57$1.80$2.37$62.63$77.37
$67.50$65.00Aug 21$2.78$1.80$4.58$60.42$72.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.34, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/6568/75Aug 21$3.78$11.220.34$61.22$71.28

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.47, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$67.50$75.001:2Aug 21$1.64$5.86
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21-$0.47$2.03
$65.00$50.001:2Aug 21$1.34$13.66
$67.50$65.001:2Jul 17$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.66%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.450.491.0%3.66%4.62%1473
$75.00Aug 21$0.400.1612.2%0.60%12.77%7149

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. 154 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 $75.00 01-15 call last traded $3.30 on 07/07 (now $2.95/$3.40) — try a limit near $3.18. Also watch the $67.50 08-21 call last traded $3.90 on 07/02 (now $2.45/$3.10) — try a limit near $2.78; the $75.00 08-21 call last traded $1.40 on 07/02 (now $0.40/$0.75) — try a limit near $0.57. Most tradeable put: the $72.50 12-17 put last traded $10.70 on 07/09 (now $10.20/$10.90) — try a limit near $10.55.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.30$0.65$0.48$1.00 07/07$0.48–$2.88$0.48--
$67.50Aug 21$2.45$3.10$2.78$3.90 07/02$2.13–$4.50$2.7873
$67.50Nov 20$4.80$6.50$5.65$5.20 07/09$4.05–$6.90$5.20--
$67.50Dec 18$5.30$5.90$5.60$5.80 07/09$4.50–$7.35$5.60--
$67.50Jan 15$5.70$6.40$6.05$6.90 06/09$4.90–$8.00$6.05--
$67.50Jun 17$8.00$8.90$8.45$8.00 06/23$7.10–$10.15$8.00--
$67.50Dec 17$10.10$11.40$10.75$12.20 06/25$9.25–$12.55$10.75--
$67.50Jan 21$10.50$11.80$11.15$12.20 06/25$9.60–$12.90$11.15--
$65.00Jul 17$1.95$2.55$2.25$2.45 07/01$1.58–$5.00$2.25--
$65.00Aug 21$3.90$4.50$4.20$4.32 07/08$3.25–$6.35$4.20--
$65.00Dec 18$6.50$7.30$6.90$8.40 06/25$5.60–$8.80$6.90--
$65.00Jan 15$7.00$8.70$7.85$8.52 07/06$6.00–$9.25$7.85--
$65.00Jun 17$9.20$11.10$10.15$10.40 06/30$8.25–$11.60$10.15--
$65.00Jan 21$11.70$13.10$12.40$13.30 07/02$10.70–$14.00$12.40--
$70.00Jul 17$0.00$0.10$0.05$0.20 07/10$0.05–$1.38$0.05826
$70.00Aug 21$1.50$2.00$1.75$1.94 07/09$1.35–$3.18$1.75--
$70.00Nov 20$3.70$4.30$4.00$4.80 07/02$3.15–$5.85$4.00--
$70.00Dec 18$4.10$4.80$4.45$4.60 07/09$3.60–$6.00$4.45--
$70.00Jan 15$4.50$5.20$4.85$5.10 06/15$3.90–$6.45$4.85--
$70.00Dec 17$9.00$10.20$9.60$10.90 06/25$8.25–$11.25$9.60--
$70.00Jan 21$9.40$10.50$9.95$8.13 05/13$8.55–$11.60$9.40--
$62.50Jul 17$4.30$5.10$4.70$3.60 06/02$2.95–$7.20$4.30--
$62.50Nov 20$7.50$9.90$8.70$8.70 06/30$6.40–$10.15$8.70--
$62.50Dec 18$8.00$8.90$8.45$9.50 07/06$6.90–$10.55$8.45--
$62.50Jan 15$8.40$9.30$8.85$9.90 06/09$7.30–$10.95$8.85--
$62.50Jun 17$10.50$13.50$12.00$12.20 06/09$9.50–$13.15$12.00--
$72.50Jul 17$0.00$0.10$0.05$0.10 07/10$0.05–$0.50$0.05--
$72.50Aug 21$0.75$1.25$1.00$1.43 07/10$0.85–$2.15$1.00--
$72.50Nov 20$2.80$3.50$3.15$3.70 07/02$2.42–$4.35$3.15--
$72.50Dec 18$2.20$3.80$3.00$3.60 07/09$2.55–$4.80$3.00--
$72.50Jan 15$3.70$4.20$3.95$4.03 07/09$3.20–$5.30$3.95--
$72.50Dec 17$8.00$9.10$8.55$8.60 05/29$7.25–$10.35$8.55--
$72.50Jan 21$6.60$9.50$8.05$9.00 05/29$7.20–$10.45$8.05--
$60.00Jul 17$6.80$7.60$7.20$8.60 07/02$4.80–$9.60$7.20--
$60.00Aug 21$7.30$8.70$8.00$9.00 06/24$6.05–$10.45$8.00--
$60.00Nov 20$9.20$10.20$9.70$11.40 06/25$8.00–$11.95$9.70--
$60.00Jan 15$10.00$11.00$10.50$11.40 06/30$8.80–$12.80$10.50--
$60.00Jun 17$12.00$13.30$12.65$13.80 06/09$10.90–$14.85$12.65--
$60.00Jan 21$14.50$16.10$15.30$17.00 06/25$13.40–$17.30$15.30--
$75.00Jul 17$0.00$0.10$0.05$0.20 06/26$0.05–$0.50$0.05--
$75.00Aug 21$0.40$0.75$0.57$1.40 07/02$0.57–$1.78$0.57149
$75.00Nov 20$2.10$2.65$2.38$2.90 07/02$1.83–$3.85$2.38--
$75.00Dec 18$2.50$3.10$2.80$3.30 07/06$2.20–$3.95$2.80--
$75.00Jan 15$2.95$3.40$3.18$3.30 07/07$2.50–$4.65$3.186
$75.00Jan 21$7.30$8.10$7.70$7.90 07/01$6.70–$9.20$7.70--
$57.50Jul 17$9.30$10.10$9.70$7.30 06/17$7.05–$12.00$9.30--
$57.50Nov 20$11.00$12.20$11.60$11.50 07/01$9.60–$13.80$11.50--
$57.50Jan 15$11.80$12.90$12.35$13.20 06/30$10.40–$14.75$12.35--
$57.50Jan 21$14.30$17.70$16.00$17.20 06/25$14.85–$19.00$16.00--
$77.50Aug 21$0.10$0.85$0.48$0.85 06/25$0.28–$0.85$0.48--
$77.50Nov 20$1.50$2.05$1.78$2.39 06/26$1.23–$2.63$1.78--
$77.50Dec 18$1.90$2.45$2.17$2.10 07/09$1.73–$3.10$2.10--
$77.50Jan 15$2.20$2.75$2.48$2.20 05/14$2.00–$3.73$2.20--
$77.50Jan 21$6.50$7.70$7.10$6.99 06/16$6.05–$8.35$6.99--
$55.00Jul 17$11.70$12.60$12.15$9.21 06/17$9.45–$14.70$11.70--
$55.00Jan 15$13.70$15.00$14.35$15.15 07/10$12.20–$16.80$14.35--
$55.00Jun 17$15.40$16.90$16.15$18.00 06/25$14.10–$18.50$16.15--
$55.00Jan 21$17.60$19.40$18.50$18.80 06/25$16.40–$20.80$18.50--
$80.00Aug 21$0.00$0.70$0.35$0.40 06/11$0.28–$0.60$0.35--
$80.00Nov 20$1.10$1.65$1.38$1.60 06/12$1.13–$2.30$1.38--
$80.00Dec 18$1.40$1.95$1.67--$1.38–$2.42$1.4011
$80.00Jan 15$1.75$2.20$1.98--$1.63–$3.25$1.7514
$80.00Jun 17$3.40$4.30$3.85$4.45 05/21$3.25–$5.15$3.85--
$80.00Jan 21$5.70$7.50$6.60$7.00 06/25$5.10–$7.45$6.60--
$82.50Aug 21$0.00$0.60$0.30$0.35 06/25$0.23–$0.40$0.30--
$82.50Nov 20$0.75$1.30$1.02$1.45 06/24$0.83–$1.85$1.02--
$82.50Dec 18$1.05$1.55$1.30$1.59 07/06$1.08–$1.90$1.30--
$82.50Jan 15$1.30$1.80$1.55$1.30 05/13$1.27–$2.50$1.30--
$82.50Jan 21$5.00$6.10$5.55$6.00 05/20$4.40–$7.35$5.55--
$50.00Nov 20$17.40$18.80$18.10$16.30 06/18$15.75–$20.70$17.40--
$50.00Jan 15$18.00$19.30$18.65$19.50 05/26$16.25–$21.25$18.65--
$50.00Dec 17$20.90$22.80$21.85$19.40 06/03$19.55–$24.15$20.90--
$50.00Jan 21$21.20$23.10$22.15$24.10 06/25$19.95–$24.40$22.15--
$85.00Aug 21$0.00$0.50$0.25$0.25 06/25$0.15–$0.28$0.25--
$85.00Jan 15$0.05$1.45$0.75$1.40 06/11$0.75–$1.78$0.75--
$85.00Dec 17$2.65$6.00$4.33$3.81 06/02$3.90–$6.05$3.81--
$85.00Jan 21$3.00$5.50$4.25$4.40 06/03$4.25–$5.95$4.25--
$87.50Dec 18$0.55$1.05$0.80$1.00 07/02$0.73–$1.53$0.80--
$87.50Jan 15$0.70$2.20$1.45$1.05 06/16$0.83–$1.73$1.05--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Jul 17$0.95$1.15$1.05$0.82 07/10$0.35–$4.00$0.951.3K
$67.50Aug 21$2.85$3.40$3.13$3.30 06/30$2.28–$5.10$3.1349
$67.50Jan 15$4.80$5.60$5.20$6.99 05/18$4.30–$7.75$5.20--
$67.50Jun 17$6.40$7.30$6.85$6.40 06/25$5.80–$8.30$6.40--
$67.50Dec 17$7.50$8.20$7.85$7.80 07/10$6.95–$9.30$7.8086
$67.50Jan 21$7.70$8.70$8.20$8.20 07/09$6.80–$9.40$8.20--
$65.00Jul 17$0.10$0.30$0.20$0.33 07/09$0.08–$2.33$0.20538
$65.00Aug 21$1.55$2.05$1.80$2.12 07/08$0.98–$3.60$1.80152
$65.00Dec 18$3.70$4.20$3.95$3.40 07/06$3.20–$5.30$3.70--
$65.00Jan 15$3.90$4.40$4.15$4.50 06/10$3.40–$5.50$4.15--
$65.00Jun 17$5.30$5.80$5.55$5.70 07/09$4.10–$7.05$5.55--
$65.00Dec 17$6.40$7.00$6.70$6.98 07/09$5.60–$8.00$6.70--
$65.00Jan 21$6.50$7.10$6.80$7.00 07/09$5.45–$8.40$6.80--
$70.00Jul 17$2.60$3.30$2.95$2.61 07/10$1.48–$6.05$2.61--
$70.00Aug 21$4.20$4.90$4.55$4.28 07/10$3.40–$6.80$4.28--
$70.00Nov 20$5.00$6.60$5.80$7.00 06/11$4.95–$8.05$5.80--
$70.00Dec 18$6.20$6.80$6.50$5.70 07/06$5.20–$8.30$6.20--
$70.00Jan 15$6.40$6.90$6.65$8.87 05/14$5.50–$8.90$6.65--
$70.00Jun 17$7.70$8.30$8.00$7.81 07/10$6.95–$9.80$7.81--
$70.00Dec 17$8.80$10.70$9.75$11.10 06/03$7.90–$11.10$9.75--
$70.00Jan 21$8.90$10.00$9.45$9.22 07/10$8.20–$10.85$9.22--
$62.50Jul 17$0.00$0.75$0.38$0.13 07/02$0.05–$0.98$0.13--
$62.50Aug 21$0.75$1.20$0.98$1.17 07/07$0.55–$2.42$0.98--
$62.50Nov 20$2.45$3.00$2.73$2.60 06/26$2.10–$3.85$2.60--
$62.50Dec 18$2.70$3.20$2.95$3.35 06/23$2.28–$4.15$2.95--
$62.50Jun 17$4.30$4.70$4.50$4.90 07/01$3.95–$6.80$4.50--
$62.50Dec 17$5.40$5.90$5.65$5.60 06/30$4.95–$7.15$5.60--
$62.50Jan 21$5.50$6.50$6.00$6.20 06/05$4.90–$7.00$6.00--
$72.50Jul 17$5.00$5.80$5.40$7.20 05/18$3.40–$8.40$5.40--
$72.50Aug 21$5.70$6.80$6.25$5.60 06/25$4.85–$8.85$5.70--
$72.50Nov 20$7.40$9.70$8.55$6.90 07/06$6.45–$9.90$7.40--
$72.50Dec 18$7.70$10.00$8.85$9.30 06/01$6.15–$10.15$8.85--
$72.50Jun 17$9.20$10.00$9.60$9.00 06/25$8.15–$11.85$9.20--
$72.50Dec 17$10.20$10.90$10.55$10.70 07/09$9.40–$12.30$10.55136
$72.50Jan 21$10.30$11.40$10.85$11.30 06/09$9.60–$12.40$10.85--
$60.00Jul 17$0.00$0.10$0.05$0.20 06/23$0.05–$0.53$0.05--
$60.00Aug 21$0.25$1.05$0.65$0.82 07/07$0.40–$1.53$0.65--
$60.00Nov 20$1.70$2.25$1.98$1.15 07/02$1.45–$2.95$1.70--
$60.00Dec 18$1.95$2.45$2.20$1.95 07/06$1.60–$3.18$1.95--
$60.00Jan 15$1.15$2.50$1.83$2.45 06/30$1.73–$3.35$1.83--
$60.00Jun 17$3.40$3.90$3.65$3.80 07/09$3.10–$5.15$3.65--
$60.00Dec 17$4.40$5.00$4.70$4.93 07/09$4.10–$5.80$4.70--
$60.00Jan 21$4.60$5.60$5.10$5.69 06/18$4.08–$6.45$5.10--
$75.00Aug 21$7.70$8.70$8.20$8.33 06/30$6.65–$11.10$8.20--
$75.00Dec 18$8.40$10.20$9.30$9.68 06/30$8.15–$12.10$9.30--
$75.00Jun 17$10.80$11.40$11.10$10.80 07/10$9.65–$13.30$10.80--
$75.00Dec 17$11.80$13.70$12.75$13.40 06/22$10.85–$14.00$12.75--
$75.00Jan 21$11.90$12.90$12.40$12.52 07/09$10.90–$14.00$12.40--
$57.50Jul 17$0.00$0.90$0.45$0.19 06/22$0.05–$0.45$0.19--
$57.50Aug 21$0.00$0.85$0.43$0.45 07/07$0.30–$0.95$0.43--
$57.50Nov 20$1.10$1.50$1.30$0.95 07/06$1.05–$2.23$1.10--
$57.50Dec 18$1.35$1.70$1.53$1.85 07/01$1.08–$2.50$1.53--
$57.50Jan 15$1.50$2.30$1.90$2.30 06/18$1.38–$2.58$1.90--
$57.50Dec 17$3.60$4.60$4.10$4.40 06/08$3.25–$5.15$4.10--
$77.50Jun 17$12.50$13.10$12.80$12.70 06/30$10.45–$15.00$12.70--
$77.50Dec 17$13.40$14.00$13.70$13.90 07/09$12.25–$16.75$13.70--
$77.50Jan 21$13.50$14.50$14.00$15.40 06/18$12.45–$16.10$14.00--
$55.00Aug 21$0.00$0.65$0.33$0.31 07/01$0.20–$0.57$0.31--
$55.00Nov 20$0.70$1.25$0.98$1.45 06/18$0.73–$1.55$0.98--
$55.00Dec 18$0.95$1.25$1.10$1.35 07/01$0.73–$1.75$1.10--
$55.00Jan 15$1.05$1.40$1.23$1.16 07/06$0.80–$1.93$1.16--
$55.00Jun 17$2.05$2.80$2.42$2.74 06/08$1.83–$3.75$2.42--
$55.00Dec 17$2.95$3.90$3.43$3.65 06/08$2.95–$4.70$3.43--
$55.00Jan 21$3.10$4.10$3.60$3.80 06/04$2.65–$4.20$3.60--
$80.00Nov 20$13.10$15.30$14.20$14.97 05/18$11.40–$16.30$14.20--
$80.00Dec 18$13.30$14.00$13.65$16.47 05/14$10.85–$16.40$13.65--
$80.00Jan 21$15.20$16.30$15.75$15.00 07/07$14.10–$17.70$15.20--
$50.00Aug 21$0.00$0.45$0.23$0.12 07/07$0.13–$0.30$0.12--
$50.00Nov 20$0.30$0.60$0.45$0.70 05/19$0.35–$0.83$0.45--
$50.00Dec 18$0.35$0.70$0.52$0.65 06/29$0.43–$0.88$0.52--
$50.00Feb 19$0.45$1.30$0.88$1.16 06/18$0.75–$1.68$0.88--
$50.00Jun 17$1.15$1.85$1.50$1.70 05/26$0.85–$2.25$1.50--
$85.00Jul 17$16.00$20.00$18.00$19.13 06/15$15.75–$21.00$18.00--
$85.00Dec 17$18.90$20.10$19.50$20.76 06/22$17.55–$21.70$19.50--
$85.00Jan 21$18.90$20.20$19.55$21.69 05/14$17.65–$22.55$19.55--

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 70
Total Puts 636
Put/Call Ratio 9.09
Net Difference -566

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,380
Total Puts 2,312
Average Put/Call Ratio 2.42
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