Tour v344
ALC
ALCON INC
$70.62 +3.09%
$68.45 (-3.07%)🌙
as of 07/16 06:07 PM
(7/15 18:16) ◀
|
Thursday, July 16, 2026 (6:07pm)
January 2026
|
▶ (7/17 18:09)
◀ 7/16 18:07 ▶

Option Volume

Detail
ℹ
Current (07/16) 163
Calls: 69 (42%)
Puts: 94 (58%)
Prior (07/15) 595
Calls: 269 (45%)
Puts: 326 (55%)
Current vs Prior -72.61%
Calls: -74.35% (Calls)
Puts: -71.17% (Puts)
Prior 7-Day Total 3,542
Calls: 855 (24%)
Puts: 2,687 (76%)
Prior 7-Day Average 506
Calls: 122 (24%)
Puts: 383 (76%)
Current vs Prior 7-Day Avg -67.79%
Calls: -43.51%
Puts: -75.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $61.9K
Calls: $16.9K (27%)
Puts: $45.0K (73%)
Prior (07/15) $269.7K
Calls: $83.3K (31%)
Puts: $186.4K (69%)
Current vs Prior -77.04%
Calls: -79.66%
Puts: -75.87%
Prior 7-Day Total $839.9K
Calls: $337.2K (40%)
Puts: $502.7K (60%)
Prior 7-Day Average $120.0K
Calls: $48.2K (40%)
Puts: $71.8K (60%)
Current vs Prior 7-Day Avg -48.40%
Calls: -64.83%
Puts: -37.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.36
Prior (07/15) 1.21
Current vs Prior +12.41%
Prior 7-Day Average 3.13
Current vs Prior 7-Day Avg -56.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 20,696
Calls: 9,047 (44%)
Puts: 11,649 (56%)
Prior (07/15) 2,704
Calls: 679 (25%)
Puts: 2,025 (75%)
Current vs Prior +665.38%
Prior 7-Day Total 105,045
Calls: 44,219 (42%)
Puts: 60,826 (58%)
Prior 7-Day Average 15,006
Calls: 6,317 (42%)
Puts: 8,689 (58%)
Current vs Prior 7-Day Avg +37.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.19% | 10.41%4.19% | 10.41%
Prior 4.28% | 10.73%4.28% | 10.73%
Current vs Prior -2.01% | -3.00%-2.01% | -3.00%
Prior 7-Day Avg 5.22% | 10.95%5.22% | 10.95%
Current vs 7-Day Avg -19.77% | -4.96%-19.77% | -4.96%
Prior 7-Day Eod 4.28% | 10.73%4.28% | 10.73%
Current vs 7-Day Eod -2.01% | -3.00%-2.01% | -3.00%
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 73% put dollar volume ($45.0K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 73% vs prior. Bearish P/C ratio of 1.36 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
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 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.3011.30$10.809.3%--0.9020
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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 175.005.80$5.4014.8%--1.00112
$67.50Jul 172.603.30$2.9523.7%50.94433
$60.00Aug 2110.3011.30$10.809.3%--0.9020
$62.50Jul 177.508.30$7.9010.1%--0.8951
$62.50Aug 218.109.00$8.5510.5%--0.8516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 171.752.40$2.0831.2%30.921
$80.00Aug 219.0010.70$9.8517.3%--0.8740
$77.50Aug 217.008.40$7.7018.2%--0.8110
$75.00Aug 215.206.20$5.7017.5%--0.7091
$72.50Aug 213.804.20$4.0010.0%--0.5735

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 110, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.651.10$0.8851.1%430.68825
$67.50Jul 172.603.30$2.9523.7%50.94433
$72.50Jul 170.000.10$0.05200.0%30.0837
$67.50Aug 214.405.10$4.7514.7%10.6988
$70.00Aug 213.103.60$3.3514.9%10.5556
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.452.80$2.6313.3%500.45140
$72.50Jul 171.752.40$2.0831.2%30.921
$65.00Aug 210.651.10$0.8851.1%30.20152
$60.00Aug 210.100.85$0.48156.2%10.1054

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 234.7%, max 539.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 21201.6%39.0%416.7%--67
$65.00Jul 17Aug 2183.0%33.1%150.9%--200
$67.50Jul 17Aug 2157.1%32.0%78.4%6521
$70.00Jul 17Aug 2136.8%32.5%13.3%44881
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Jul 17Aug 21298.6%46.7%539.0%--44
$60.00Jul 17Aug 21249.9%42.4%489.2%1105
$62.50Jul 17Aug 21201.6%39.0%416.7%--455
$65.00Jul 17Aug 2183.0%33.1%150.9%3429
$67.50Jul 17Aug 2157.1%32.0%78.4%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 18.23, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.23$2.27$0.239.87$77.73
$75.00$77.50Aug 21$0.70$1.80$0.702.57$75.70
$70.00$72.50Aug 21$0.77$1.73$0.772.25$70.77
$70.00$72.50Jul 17$0.83$1.67$0.832.01$70.83
$72.50$75.00Aug 21$1.20$1.30$1.201.08$73.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$57.50Aug 21$0.13$2.37$0.1318.23$59.87
$65.00$62.50Aug 21$0.18$2.32$0.1812.89$64.82
$62.50$60.00Aug 21$0.22$2.28$0.2210.36$62.28
$70.00$67.50Jul 17$0.23$2.27$0.239.87$69.77
$67.50$65.00Aug 21$0.65$1.85$0.652.85$66.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 9.00, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.25$2.25$0.259.00$62.25
$67.50$70.00Jul 17$2.07$2.07$0.434.81$69.57
$62.50$65.00Aug 21$2.05$2.05$0.454.56$64.55
$65.00$67.50Aug 21$1.75$1.75$0.752.33$66.75
$67.50$70.00Aug 21$1.40$1.40$1.101.27$68.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$2.15$2.15$0.356.14$77.85
$77.50$75.00Aug 21$2.00$2.00$0.504.00$75.50
$72.50$70.00Jul 17$1.80$1.80$0.702.57$70.70
$75.00$72.50Aug 21$1.70$1.70$0.802.13$73.30
$72.50$70.00Aug 21$1.37$1.37$1.131.21$71.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.42, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Jul 17Aug 21$0.65201.6%39.0%
$65.00Jul 17Aug 21$1.1083.0%33.1%
$67.50Jul 17Aug 21$1.8057.1%32.0%
$70.00Jul 17Aug 21$2.4736.8%32.5%
$72.50Jul 17Aug 21$2.5337.9%39.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$0.10249.9%42.4%
$62.50Jul 17Aug 21$0.32201.6%39.0%
$65.00Jul 17Aug 21$0.8583.0%33.1%
$67.50Jul 17Aug 21$1.4857.1%32.0%
$72.50Jul 17Aug 21$1.9237.9%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.64% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.88$0.28$1.16$68.84$71.161.64%
$72.50Jul 17$0.05$2.08$2.13$70.37$74.633.02%
$67.50Jul 17$2.95$0.05$3.00$64.50$70.504.25%
$65.00Jul 17$5.40$0.03$5.43$59.57$70.437.69%
$70.00Aug 21$3.35$2.63$5.98$64.02$75.988.47%
$67.50Aug 21$4.75$1.53$6.28$61.22$73.788.89%
$72.50Aug 21$2.58$4.00$6.58$65.92$79.089.32%
$75.00Aug 21$1.38$5.70$7.08$67.92$82.0810.03%
$65.00Aug 21$6.50$0.88$7.38$57.62$72.3810.45%
$62.50Jul 17$7.90$0.38$8.28$54.22$70.7811.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.14% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$67.50Jul 17$0.05$0.05$0.10$67.40$72.60
$72.50$70.00Jul 17$0.05$0.28$0.33$69.67$72.83
$72.50$62.50Jul 17$0.05$0.38$0.43$62.07$72.93
$72.50$60.00Jul 17$0.05$0.38$0.43$59.57$72.93
$72.50$57.50Jul 17$0.05$0.38$0.43$57.07$72.93
$82.50$60.00Aug 21$0.40$0.48$0.88$59.12$83.38
$80.00$60.00Aug 21$0.45$0.48$0.93$59.07$80.93
$82.50$62.50Aug 21$0.40$0.70$1.10$61.40$83.60
$80.00$62.50Aug 21$0.45$0.70$1.15$61.35$81.15
$77.50$60.00Aug 21$0.68$0.48$1.16$58.84$78.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 11.50, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Aug 21$2.30$0.2011.50$67.70$74.80
58/6062/65Aug 21$2.18$0.326.81$57.82$64.68
70/7275/78Aug 21$2.07$0.434.81$70.43$77.07
60/6265/68Aug 21$1.97$0.533.72$60.53$66.97
72/7578/80Aug 21$1.93$0.573.39$73.07$79.43
58/6065/68Aug 21$1.88$0.623.03$58.12$66.88
65/6872/75Aug 21$1.85$0.652.85$65.65$74.35
68/7075/78Aug 21$1.80$0.702.57$68.20$76.80
60/6268/70Aug 21$1.62$0.881.84$60.88$69.12
70/7278/80Aug 21$1.60$0.901.78$70.90$79.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Jul 17$0.05$2.4549.00
$77.50$80.00$82.50Aug 21$0.18$2.3212.89
$60.00$62.50$65.00Aug 21$0.20$2.3011.50
$62.50$65.00$67.50Aug 21$0.30$2.207.33
$65.00$67.50$70.00Aug 21$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.50$60.00$62.50Aug 21$0.09$2.4126.78
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$65.00$67.50$70.00Jul 17$0.21$2.2910.90
$67.50$70.00$72.50Aug 21$0.27$2.238.26
$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. 22 found (best net $-0.01, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Aug 21-$0.18$2.32
$77.50$80.001:2Aug 21-$0.22$2.28
$80.00$82.501:2Aug 21-$0.35$2.15
$65.00$67.501:2Jul 17-$0.50$2.00
$70.00$72.501:2Aug 21-$1.81$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Jul 17-$0.01$2.49
$60.00$57.501:2Aug 21-$0.22$2.28
$67.50$65.001:2Aug 21-$0.23$2.27
$62.50$60.001:2Aug 21-$0.26$2.24
$60.00$57.501:2Jul 17-$0.38$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.90%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$2.050.432.7%2.90%5.56%--98
$75.00Aug 21$1.150.306.2%1.63%7.83%--156
$77.50Aug 21$0.350.189.7%0.50%10.24%--37
$80.00Aug 21$0.150.1313.3%0.21%13.49%--46

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, 148 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 $60.00 11-20 call last traded $11.40 on 06/25 (now $12.10/$12.90) — try a limit near $12.10. Also watch the $62.50 11-20 call last traded $8.70 on 06/30 (now $10.20/$10.90) — try a limit near $10.20; the $60.00 01-15 call last traded $11.40 on 06/30 (now $12.80/$13.70) — try a limit near $12.80. Most tradeable put: the $75.00 06-17 put last traded $10.80 on 07/10 (now $9.20/$9.50) — try a limit near $9.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.65$1.10$0.88$0.20 07/10$0.05–$1.38$0.65825
$70.00Aug 21$3.10$3.60$3.35$1.94 07/09$1.35–$3.35$3.1056
$70.00Nov 20$5.60$6.20$5.90$4.80 07/02$3.15–$5.90$5.60260
$70.00Dec 18$6.10$6.60$6.35$4.60 07/09$3.60–$6.35$6.10198
$70.00Jan 15$6.50$7.20$6.85$5.10 06/15$3.90–$6.85$6.5012
$70.00Dec 17$11.20$12.20$11.70$10.90 06/25$8.25–$11.70$11.2028
$70.00Jan 21$11.50$12.80$12.15$8.13 05/13$8.55–$12.15$11.507
$70.00Jun 17$8.50$9.70$9.10--$9.10–$9.10—$8.501
$72.50Jul 17$0.00$0.10$0.05$0.10 07/10$0.05–$0.50$0.0537
$72.50Aug 21$2.05$3.10$2.58$1.43 07/10$0.85–$2.58$2.0598
$72.50Nov 20$4.40$5.00$4.70$3.70 07/02$2.42–$4.70$4.4052
$72.50Dec 18$4.90$5.60$5.25$3.60 07/09$2.55–$5.25$4.90104
$72.50Jan 15$5.30$6.00$5.65$4.03 07/09$3.20–$5.65$5.3066
$72.50Dec 17$10.00$11.90$10.95$8.60 05/29$7.25–$10.95$10.004
$72.50Jan 21$10.40$12.20$11.30$9.00 05/29$7.20–$11.30$10.4031
$67.50Jul 17$2.60$3.30$2.95$1.00 07/07$0.48–$2.95$2.60433
$67.50Aug 21$4.40$5.10$4.75$3.90 07/02$2.13–$4.75$4.4088
$67.50Nov 20$6.90$7.60$7.25$5.20 07/09$4.05–$7.25$6.90327
$67.50Dec 18$7.40$8.00$7.70$5.80 07/09$4.50–$7.70$7.40268
$67.50Jan 15$7.90$8.70$8.30$6.90 06/09$4.90–$8.30$7.9095
$67.50Jun 17$8.60$11.20$9.90$8.00 06/23$7.10–$10.15$8.6018
$67.50Dec 17$10.40$13.40$11.90$12.20 06/25$9.25–$12.55$11.9037
$67.50Jan 21$12.80$13.80$13.30$12.20 06/25$9.60–$13.30$12.8063
$75.00Jul 17$0.00$0.70$0.35$0.20 06/26$0.05–$0.50$0.207
$75.00Aug 21$1.15$1.60$1.38$1.40 07/02$0.57–$1.78$1.38156
$75.00Nov 20$3.40$4.00$3.70$2.90 07/02$1.83–$3.85$3.4010
$75.00Dec 18$3.90$4.40$4.15$3.30 07/06$2.20–$4.15$3.9032
$75.00Jan 15$4.30$4.80$4.55$3.30 07/07$2.50–$4.65$4.3022
$75.00Jan 21$7.30$10.10$8.70$7.90 07/01$6.70–$9.20$7.90690
$65.00Jul 17$5.00$5.80$5.40$2.45 07/01$1.58–$5.40$5.00112
$65.00Aug 21$6.10$6.90$6.50$4.32 07/08$3.25–$6.50$6.1088
$65.00Dec 18$8.90$10.50$9.70$8.40 06/25$5.60–$9.70$8.9087
$65.00Jan 15$9.40$10.10$9.75$8.52 07/06$6.00–$9.75$9.4088
$65.00Jun 17$11.60$13.70$12.65$10.40 06/30$8.25–$12.65$11.6048
$65.00Jan 21$14.20$16.10$15.15$13.30 07/02$10.70–$15.15$14.2090
$65.00Nov 20$8.40$9.20$8.80--$8.80–$8.80—$8.40300
$65.00Dec 17$13.80$15.00$14.40--$14.40–$14.40—$13.806
$77.50Aug 21$0.35$1.00$0.68$0.85 06/25$0.28–$0.85$0.6837
$77.50Nov 20$2.55$3.20$2.88$2.39 06/26$1.23–$2.88$2.5577
$77.50Dec 18$3.00$3.50$3.25$2.10 07/09$1.73–$3.25$3.0041
$77.50Jan 15$3.40$3.90$3.65$2.20 05/14$2.00–$3.73$3.402
$77.50Jan 21$8.20$9.40$8.80$6.99 06/16$6.05–$8.80$8.208
$77.50Jun 17$5.60$6.40$6.00--$6.00–$6.00—$5.603
$77.50Dec 17$7.90$8.80$8.35--$8.35–$8.35—$7.901
$62.50Jul 17$7.50$8.30$7.90$3.60 06/02$2.95–$7.90$7.5051
$62.50Nov 20$10.20$10.90$10.55$8.70 06/30$6.40–$10.55$10.2082
$62.50Dec 18$10.60$11.80$11.20$9.50 07/06$6.90–$11.20$10.6028
$62.50Jan 15$11.00$11.90$11.45$9.90 06/09$7.30–$11.45$11.0097
$62.50Jun 17$13.10$15.20$14.15$12.20 06/09$9.50–$14.15$13.1028
$62.50Aug 21$8.10$9.00$8.55--$8.55–$8.55—$8.1016
$62.50Dec 17$15.30$17.50$16.40--$16.40–$16.40—$15.305
$80.00Aug 21$0.15$0.75$0.45$0.40 06/11$0.28–$0.60$0.4046
$80.00Nov 20$1.90$2.50$2.20$1.60 06/12$1.13–$2.30$1.90136
$80.00Jun 17$4.80$6.80$5.80$4.45 05/21$3.25–$5.80$4.8068
$80.00Jan 21$7.30$8.90$8.10$7.00 06/25$5.10–$8.10$7.3046
$80.00Dec 18$2.35$2.85$2.60--$2.60–$2.60—$2.3529
$80.00Jan 15$2.70$3.30$3.00--$3.00–$3.00—$2.7024
$80.00Dec 17$7.00$8.10$7.55--$7.55–$7.55—$7.0016
$60.00Jul 17$9.30$10.80$10.05$8.60 07/02$4.80–$10.05$9.306
$60.00Aug 21$10.30$11.30$10.80$9.00 06/24$6.05–$10.80$10.3020
$60.00Nov 20$12.10$12.90$12.50$11.40 06/25$8.00–$12.50$12.1031
$60.00Jan 15$12.80$13.70$13.25$11.40 06/30$8.80–$13.25$12.80158
$60.00Jun 17$14.80$16.30$15.55$13.80 06/09$10.90–$15.55$14.8045
$60.00Jan 21$17.20$18.90$18.05$17.00 06/25$13.40–$18.05$17.20108
$60.00Dec 18$12.40$13.60$13.00--$13.00–$13.00—$12.403
$82.50Aug 21$0.00$0.80$0.40$0.35 06/25$0.23–$0.40$0.3570
$82.50Nov 20$1.40$1.95$1.67$1.45 06/24$0.83–$1.85$1.45--
$82.50Dec 18$1.60$2.30$1.95$1.59 07/06$1.08–$1.95$1.6032
$82.50Jan 15$2.10$2.60$2.35$1.30 05/13$1.27–$2.50$2.1013
$82.50Jan 21$6.50$7.60$7.05$6.00 05/20$4.40–$7.35$6.5035
$82.50Jun 17$4.00$4.90$4.45--$4.45–$4.45—$4.0016
$82.50Dec 17$6.20$7.20$6.70--$6.70–$6.70—$6.205
$57.50Jul 17$11.80$13.30$12.55$7.30 06/17$7.05–$12.55$11.802
$57.50Nov 20$14.10$15.20$14.65$11.50 07/01$9.60–$14.65$14.1053
$57.50Jan 15$14.80$16.20$15.50$13.20 06/30$10.40–$15.50$14.8047
$57.50Jan 21$18.80$20.60$19.70$17.20 06/25$14.85–$19.70$18.801
$85.00Aug 21$0.00$0.70$0.35$0.25 06/25$0.15–$0.35$0.2514
$85.00Jan 15$1.60$3.00$2.30$1.40 06/11$0.75–$2.30$1.60476
$85.00Dec 17$5.40$7.40$6.40$3.81 06/02$3.90–$6.40$5.4058
$85.00Jan 21$5.70$6.90$6.30$4.40 06/03$4.25–$6.30$5.7057
$85.00Dec 18$1.35$2.75$2.05--$2.05–$2.05—$1.3520
$85.00Jun 17$3.40$5.40$4.40--$4.40–$4.40—$3.4027
$55.00Jul 17$13.50$15.90$14.70$9.21 06/17$9.45–$14.70$13.5016
$55.00Jan 15$15.40$18.20$16.80$15.15 07/10$12.20–$16.80$15.4012
$55.00Jun 17$16.70$20.00$18.35$18.00 06/25$14.10–$18.50$18.0036
$55.00Jan 21$20.60$22.70$21.65$18.80 06/25$16.40–$21.65$20.601
$55.00Aug 21$15.10$16.80$15.95--$15.95–$15.95—$15.102
$87.50Dec 18$1.00$1.65$1.33$1.00 07/02$0.73–$1.53$1.0095
$87.50Jan 15$1.25$1.75$1.50$1.05 06/16$0.83–$1.73$1.2514
$87.50Jun 17$2.90$3.70$3.30--$2.85–$3.30$2.90291
$87.50Aug 21$0.00$0.60$0.30--$0.30–$0.30—--50
$87.50Dec 17$4.80$7.50$6.15--$6.15–$6.15—$4.8010
$87.50Jan 21$5.10$6.20$5.65--$5.65–$5.65—$5.1010
$90.00Aug 21$0.00$0.55$0.28--$0.28–$0.28—--74
$90.00Dec 18$0.75$1.20$0.98--$0.98–$0.98—$0.7596
$90.00Jan 15$0.95$1.35$1.15--$1.15–$1.15—$0.95150
$90.00Jun 17$2.40$3.20$2.80--$2.80–$2.80—$2.40141
$90.00Dec 17$4.20$5.30$4.75--$4.75–$4.75—$4.2026
$90.00Jan 21$4.50$5.60$5.05--$5.05–$5.05—$4.5050
$50.00Nov 20$20.90$22.40$21.65$16.30 06/18$15.75–$21.65$20.9047
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.15$0.40$0.28$2.61 07/10$0.28–$6.05$0.28126
$70.00Aug 21$2.45$2.80$2.63$4.28 07/10$2.63–$6.80$2.63140
$70.00Nov 20$4.10$4.80$4.45$7.00 06/11$4.45–$8.05$4.458
$70.00Dec 18$4.70$5.10$4.90$5.70 07/06$4.90–$8.30$4.90106
$70.00Jan 15$4.90$5.30$5.10$8.87 05/14$5.10–$8.90$5.1017
$70.00Jun 17$6.40$6.80$6.60$7.81 07/10$6.60–$9.80$6.60145
$70.00Dec 17$7.60$8.40$8.00$11.10 06/03$7.90–$11.10$8.0066
$70.00Jan 21$7.50$8.60$8.05$9.22 07/10$8.05–$10.85$8.05169
$72.50Jul 17$1.75$2.40$2.08$7.20 05/18$2.08–$8.40$2.081
$72.50Aug 21$3.80$4.20$4.00$5.60 06/25$4.00–$8.85$4.0035
$72.50Nov 20$5.40$6.00$5.70$6.90 07/06$5.70–$9.90$5.7065
$72.50Dec 18$5.80$6.40$6.10$9.30 06/01$6.10–$10.15$6.10138
$72.50Jun 17$7.70$10.30$9.00$9.00 06/25$8.15–$11.85$9.0055
$72.50Dec 17$8.60$9.20$8.90$10.70 07/09$8.90–$12.30$8.90138
$72.50Jan 21$8.90$10.50$9.70$11.30 06/09$9.60–$12.40$9.7026
$72.50Jan 15$6.20$6.60$6.40--$6.40–$7.40$6.2030
$67.50Jul 17$0.00$0.10$0.05$0.82 07/10$0.05–$4.00$0.051.3K
$67.50Aug 21$1.25$1.80$1.53$3.30 06/30$1.53–$5.10$1.5351
$67.50Jan 15$3.80$4.20$4.00$6.99 05/18$4.00–$7.75$4.0057
$67.50Jun 17$5.10$6.00$5.55$6.40 06/25$5.55–$8.30$5.5531
$67.50Dec 17$6.30$6.90$6.60$7.80 07/10$6.60–$9.30$6.6092
$67.50Jan 21$6.40$7.00$6.70$8.20 07/09$6.70–$9.40$6.70163
$67.50Dec 18$3.60$4.00$3.80--$3.80–$4.50$3.6024
$67.50Nov 20$3.20$3.70$3.45--$3.45–$3.45—$3.201
$75.00Aug 21$5.20$6.20$5.70$8.33 06/30$5.70–$11.10$5.7091
$75.00Dec 18$7.20$7.80$7.50$9.68 06/30$7.50–$12.10$7.5077
$75.00Jun 17$9.20$9.50$9.35$10.80 07/10$9.35–$13.30$9.35144
$75.00Dec 17$10.00$11.80$10.90$13.40 06/22$10.85–$14.00$10.9022
$75.00Jan 21$10.10$11.20$10.65$12.52 07/09$10.65–$14.00$10.65506
$75.00Jan 15$7.70$9.10$8.40--$8.40–$9.00$7.707
$75.00Nov 20$7.10$7.60$7.35--$7.35–$7.35—$7.1011
$65.00Jul 17$0.00$0.05$0.03$0.33 07/09$0.03–$2.33$0.03277
$65.00Aug 21$0.65$1.10$0.88$2.12 07/08$0.88–$3.60$0.88152
$65.00Dec 18$2.15$3.10$2.63$3.40 07/06$2.63–$5.30$2.63134
$65.00Jan 15$2.90$3.30$3.10$4.50 06/10$3.10–$5.50$3.10112
$65.00Jun 17$4.20$4.70$4.45$5.70 07/09$4.10–$7.00$4.45183
$65.00Dec 17$5.30$5.80$5.55$6.98 07/09$5.55–$8.00$5.55166
$65.00Jan 21$5.40$6.00$5.70$7.00 07/09$5.45–$8.10$5.7085
$65.00Nov 20$2.25$2.80$2.53--$2.53–$2.53—$2.253
$77.50Jun 17$10.60$11.20$10.90$12.70 06/30$10.45–$15.00$10.90187
$77.50Dec 17$11.70$12.40$12.05$13.90 07/09$12.05–$16.75$12.05107
$77.50Jan 21$11.80$12.60$12.20$15.40 06/18$12.20–$16.10$12.2072
$77.50Jan 15$9.30$11.70$10.50--$10.50–$10.80$9.3025
$77.50Aug 21$7.00$8.40$7.70--$7.70–$7.70—$7.0010
$77.50Dec 18$8.80$9.60$9.20--$9.20–$9.20—$8.8071
$62.50Jul 17$0.00$0.75$0.38$0.13 07/02$0.03–$0.98$0.13319
$62.50Aug 21$0.35$1.05$0.70$1.17 07/07$0.55–$2.42$0.70136
$62.50Nov 20$1.60$2.15$1.88$2.60 06/26$1.88–$3.85$1.88232
$62.50Dec 18$1.85$2.35$2.10$3.35 06/23$2.10–$4.15$2.1039
$62.50Jun 17$3.30$3.80$3.55$4.90 07/01$3.55–$6.80$3.5582
$62.50Dec 17$2.80$5.00$3.90$5.60 06/30$3.90–$6.90$3.90146
$62.50Jan 21$2.90$7.50$5.20$6.20 06/05$4.90–$7.00$5.2020
$80.00Nov 20$9.50$11.30$10.40$14.97 05/18$10.40–$16.30$10.4010
$80.00Dec 18$10.60$11.10$10.85$16.47 05/14$10.85–$16.40$10.85139
$80.00Jan 21$11.50$14.10$12.80$15.00 07/07$12.80–$17.70$12.8024
$80.00Aug 21$9.00$10.70$9.85--$9.85–$9.85—$9.0040
$80.00Jan 15$10.70$11.60$11.15--$11.15–$11.15—$10.7054
$80.00Jun 17$12.00$13.20$12.60--$12.60–$12.60—$12.0081
$80.00Dec 17$13.30$14.00$13.65--$13.65–$13.65—$13.3033
$60.00Jul 17$0.00$0.75$0.38$0.20 06/23$0.05–$0.53$0.2051
$60.00Aug 21$0.10$0.85$0.48$0.82 07/07$0.40–$1.53$0.4854
$60.00Nov 20$1.05$1.60$1.33$1.15 07/02$1.33–$2.95$1.15576
$60.00Dec 18$1.30$1.65$1.48$1.95 07/06$1.48–$3.18$1.48138
$60.00Jan 15$1.50$1.80$1.65$2.45 06/30$1.65–$3.35$1.65144
$60.00Jun 17$2.65$3.10$2.88$3.80 07/09$2.88–$4.70$2.88161
$60.00Dec 17$3.60$4.20$3.90$4.93 07/09$3.90–$5.80$3.90159
$60.00Jan 21$3.80$4.80$4.30$5.69 06/18$4.08–$5.90$4.3011
$82.50Dec 18$12.50$13.50$13.00--$13.00–$13.00—$12.50171
$82.50Jan 15$12.60$13.60$13.10--$13.10–$13.10—$12.6020
$82.50Jun 17$13.00$14.70$13.85--$13.85–$13.85—$13.0035
$82.50Dec 17$14.90$15.40$15.15--$15.15–$15.15—$14.9042
$82.50Jan 21$15.00$15.80$15.40--$15.40–$15.40—$15.0053
$57.50Jul 17$0.00$0.75$0.38$0.19 06/22$0.05–$0.45$0.1918
$57.50Aug 21$0.00$0.70$0.35$0.45 07/07$0.30–$0.95$0.3526
$57.50Nov 20$0.75$1.05$0.90$0.95 07/06$0.90–$2.23$0.90232
$57.50Dec 18$0.90$1.25$1.08$1.85 07/01$1.08–$2.38$1.0849
$57.50Jan 15$1.00$1.50$1.25$2.30 06/18$1.25–$2.58$1.253
$57.50Dec 17$2.00$4.00$3.00$4.40 06/08$3.00–$5.15$3.0013
$85.00Jul 17$13.10$16.40$14.75$19.13 06/15$14.75–$21.00$14.75--
$85.00Dec 17$16.40$17.60$17.00$20.76 06/22$17.00–$21.70$17.0046
$85.00Jan 21$16.50$19.60$18.05$21.69 05/14$17.65–$22.55$18.0544
$85.00Dec 18$14.60$15.70$15.15--$15.15–$15.15—$14.6087
$85.00Jan 15$13.80$15.70$14.75--$14.75–$14.75—$13.808
$85.00Jun 17$15.50$16.70$16.10--$16.10–$16.10—$15.501
$55.00Aug 21$0.00$0.60$0.30$0.31 07/01$0.20–$0.57$0.307
$55.00Nov 20$0.45$0.70$0.57$1.45 06/18$0.57–$1.55$0.57381
$55.00Dec 18$0.60$0.90$0.75$1.35 07/01$0.73–$1.75$0.75168
$55.00Jan 15$0.70$1.05$0.88$1.16 07/06$0.80–$1.93$0.88295
$55.00Jun 17$0.60$2.30$1.45$2.74 06/08$1.45–$3.75$1.4579
$55.00Dec 17$2.40$3.40$2.90$3.65 06/08$2.90–$4.70$2.9039
$55.00Jan 21$1.55$3.50$2.53$3.80 06/04$2.53–$4.20$2.5356
$87.50Dec 18$16.70$18.00$17.35--$17.35–$17.35—$16.7026
$87.50Dec 17$17.00$19.50$18.25--$18.25–$18.25—$17.0040
$87.50Jan 21$17.80$19.60$18.70--$18.70–$18.70—$17.8042
$90.00Jun 17$18.00$20.90$19.45--$19.45–$19.45—$18.001
$90.00Jan 21$19.60$21.60$20.60--$20.60–$20.60—$19.6042
$50.00Aug 21$0.00$0.45$0.23$0.12 07/07$0.13–$0.30$0.1238
$50.00Nov 20$0.15$0.50$0.33$0.70 05/19$0.33–$0.83$0.33230
$50.00Dec 18$0.25$0.50$0.38$0.65 06/29$0.38–$0.88$0.38132
$50.00Feb 19$0.20$2.55$1.38$1.16 06/18$0.63–$1.68$1.161

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 69
Total Puts 94
Put/Call Ratio 1.36
Net Difference -25

Prior's Put/Call Breakdown

Total Calls 269
Total Puts 326
Put/Call Ratio 1.21
Net Difference -57

Prior 7-Day Put/Call Summary

Total Calls 855
Total Puts 2,687
Average Put/Call Ratio 3.13
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