Tour v346
ALC
ALCON INC
$70.26 -0.51%
(7/16 18:07) ◀
|
Friday, July 17, 2026 (6:09pm)
January 2026
|
▶ (7/20 18:08)
◀ 7/17 18:09 ▶

Option Volume

Detail
ℹ
Current (07/17) 187
Calls: 158 (84%)
Puts: 29 (16%)
Prior (07/16) 163
Calls: 69 (42%)
Puts: 94 (58%)
Current vs Prior +14.72%
Calls: +128.99% (Calls)
Puts: -69.15% (Puts)
Prior 7-Day Total 3,376
Calls: 843 (25%)
Puts: 2,533 (75%)
Prior 7-Day Average 482
Calls: 120 (25%)
Puts: 361 (75%)
Current vs Prior 7-Day Avg -61.23%
Calls: +31.20%
Puts: -91.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $50.8K
Calls: $41.9K (83%)
Puts: $8.8K (17%)
Prior (07/16) $61.9K
Calls: $16.9K (27%)
Puts: $45.0K (73%)
Current vs Prior -18.01%
Calls: +147.43%
Puts: -80.33%
Prior 7-Day Total $880.2K
Calls: $347.3K (39%)
Puts: $532.8K (61%)
Prior 7-Day Average $125.7K
Calls: $49.6K (39%)
Puts: $76.1K (61%)
Current vs Prior 7-Day Avg -59.63%
Calls: -15.53%
Puts: -88.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.18
Prior (07/16) 1.36
Current vs Prior -86.53%
Prior 7-Day Average 2.89
Current vs Prior 7-Day Avg -93.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 20,751
Calls: 9,022 (43%)
Puts: 11,729 (57%)
Prior (07/16) 20,696
Calls: 9,047 (44%)
Puts: 11,649 (56%)
Current vs Prior +0.27%
Prior 7-Day Total 106,411
Calls: 44,934 (42%)
Puts: 61,477 (58%)
Prior 7-Day Average 15,201
Calls: 6,419 (42%)
Puts: 8,782 (58%)
Current vs Prior 7-Day Avg +36.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.70% | 10.60%3.70% | 10.60%
Prior 4.19% | 10.41%4.19% | 10.41%
Current vs Prior +152.98% | +7.76%-11.71% | +1.88%
Prior 7-Day Avg 4.95% | 10.84%4.95% | 10.84%
Current vs 7-Day Avg +114.16% | +3.51%-25.26% | -2.14%
Prior 7-Day Eod 4.19% | 10.41%4.19% | 10.41%
Current vs 7-Day Eod +152.98% | +7.76%-11.71% | +1.88%
Sentiment BEARISHBULLISH

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 bullish conviction with 83% of dollar volume in calls ($41.9K) vs puts ($8.8K). Extreme bullish P/C ratio of 0.18 - heavy call buying (158 calls vs 29 puts). P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 5.3%, best 3.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 213.203.30$3.253.1%130.5355
$72.50Aug 212.102.25$2.176.9%130.4198
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.752.85$2.803.6%50.47185
$72.50Aug 214.104.30$4.204.8%--0.5935
$67.50Aug 211.701.85$1.788.4%10.3451

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 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.0011.40$10.7013.1%--0.9220
$65.00Jul 174.605.40$5.0016.0%10.90112
$62.50Jul 177.208.20$7.7013.0%--0.8751
$62.50Aug 217.909.10$8.5014.1%--0.8516
$65.00Aug 216.007.00$6.5015.4%10.7888
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.7010.80$10.2510.7%--0.8740
$77.50Aug 217.508.50$8.0012.5%--0.8210
$75.00Aug 215.606.60$6.1016.4%--0.7291
$72.50Aug 214.104.30$4.204.8%--0.5935

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 78, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 172.202.95$2.5829.1%300.71428
$70.00Aug 213.203.30$3.253.1%130.5355
$72.50Aug 212.102.25$2.176.9%130.4198
$70.00Jul 170.001.30$0.65200.0%100.59804
$77.50Aug 210.450.85$0.6561.5%20.1837
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.752.85$2.803.6%50.47185
$67.50Aug 211.701.85$1.788.4%10.3451

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 2647.1%, max 4653.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 17Aug 211424.0%38.3%3619.6%--67
$67.50Jul 17Aug 211052.1%34.5%2946.9%30515
$65.00Jul 17Aug 21810.5%33.9%2293.3%2200
$72.50Jul 17Aug 21544.0%36.3%1399.1%14132
$70.00Jul 17Aug 21233.6%33.6%595.9%23859
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 211738.0%36.6%4653.7%--105
$57.50Jul 17Aug 211952.3%45.9%4154.0%--44
$62.50Jul 17Aug 211424.0%38.3%3619.6%--455
$67.50Jul 17Aug 211052.1%34.5%2946.9%11.3K
$65.00Jul 17Aug 21810.5%33.9%2293.3%--427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 13.71, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.17$2.33$0.1713.71$77.67
$70.00$72.50Jul 17$0.27$2.23$0.278.26$70.27
$75.00$77.50Aug 21$0.52$1.98$0.523.81$75.52
$72.50$75.00Aug 21$1.00$1.50$1.001.50$73.50
$70.00$72.50Aug 21$1.08$1.42$1.081.31$71.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.27$2.23$0.278.26$64.73
$62.50$60.00Aug 21$0.40$2.10$0.405.25$62.10
$67.50$65.00Aug 21$0.83$1.67$0.832.01$66.67
$67.50$65.00Jul 17$0.88$1.62$0.881.84$66.62
$70.00$67.50Aug 21$1.02$1.48$1.021.45$68.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.00, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.20$2.20$0.307.33$62.20
$62.50$65.00Aug 21$2.00$2.00$0.504.00$64.50
$67.50$70.00Jul 17$1.93$1.93$0.573.39$69.43
$65.00$67.50Aug 21$1.75$1.75$0.752.33$66.75
$67.50$70.00Aug 21$1.50$1.50$1.001.50$69.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$2.25$2.25$0.259.00$77.75
$75.00$72.50Aug 21$1.90$1.90$0.603.17$73.10
$77.50$75.00Aug 21$1.90$1.90$0.603.17$75.60
$72.50$70.00Aug 21$1.40$1.40$1.101.27$71.10
$70.00$67.50Aug 21$1.02$1.02$1.480.69$68.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.43, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Jul 17Aug 21$0.801424.0%38.3%
$65.00Jul 17Aug 21$1.50810.5%33.9%
$72.50Jul 17Aug 21$1.79544.0%36.3%
$67.50Jul 17Aug 21$2.171052.1%34.5%
$70.00Jul 17Aug 21$2.60233.6%33.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Jul 17Aug 21$0.181424.0%38.3%
$67.50Jul 17Aug 21$0.701052.1%34.5%
$65.00Jul 17Aug 21$0.75810.5%33.9%
$70.00Jul 17Aug 21$2.42233.6%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.47% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.65$0.38$1.03$68.97$71.031.47%
$67.50Jul 17$2.58$1.08$3.66$63.84$71.165.21%
$65.00Jul 17$5.00$0.20$5.20$59.80$70.207.40%
$70.00Aug 21$3.25$2.80$6.05$63.95$76.058.61%
$72.50Aug 21$2.17$4.20$6.37$66.13$78.879.07%
$67.50Aug 21$4.75$1.78$6.53$60.97$74.039.29%
$75.00Aug 21$1.17$6.10$7.27$67.73$82.2710.35%
$65.00Aug 21$6.50$0.95$7.45$57.55$72.4510.60%
$62.50Jul 17$7.70$0.50$8.20$54.30$70.7011.67%
$77.50Aug 21$0.65$8.00$8.65$68.85$86.1512.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.83% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$65.00Jul 17$0.38$0.20$0.58$64.42$73.08
$82.50$60.00Aug 21$0.38$0.28$0.66$59.34$83.16
$72.50$70.00Jul 17$0.38$0.38$0.76$69.24$73.26
$80.00$60.00Aug 21$0.48$0.28$0.76$59.24$80.76
$72.50$60.00Jul 17$0.38$0.48$0.86$59.14$73.36
$72.50$62.50Jul 17$0.38$0.50$0.88$61.62$73.38
$77.50$60.00Aug 21$0.65$0.28$0.93$59.07$78.43
$82.50$62.50Aug 21$0.38$0.68$1.06$61.44$83.56
$80.00$62.50Aug 21$0.48$0.68$1.16$61.34$81.16
$77.50$62.50Aug 21$0.65$0.68$1.33$61.17$78.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 6.14, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Aug 21$2.15$0.356.14$60.35$67.15
72/7578/80Aug 21$2.07$0.434.81$72.93$79.57
68/7072/75Aug 21$2.02$0.484.21$67.98$74.52
70/7275/78Aug 21$1.92$0.583.31$70.58$76.92
65/6870/72Aug 21$1.91$0.593.24$65.59$71.91
60/6268/70Aug 21$1.90$0.603.17$60.60$69.40
65/6872/75Aug 21$1.83$0.672.73$65.67$74.33
62/6568/70Aug 21$1.77$0.732.42$63.23$69.27
70/7278/80Aug 21$1.57$0.931.69$70.93$79.07
68/7075/78Aug 21$1.54$0.961.60$68.46$76.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.07$2.4334.71
$70.00$72.50$75.00Aug 21$0.08$2.4230.25
$60.00$62.50$65.00Aug 21$0.20$2.3011.50
$62.50$65.00$67.50Aug 21$0.25$2.259.00
$65.00$67.50$70.00Aug 21$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.19$2.3112.16
$75.00$77.50$80.00Aug 21$0.35$2.156.14
$67.50$70.00$72.50Aug 21$0.38$2.125.58
$57.50$60.00$62.50Aug 21$0.45$2.054.56
$70.00$72.50$75.00Aug 21$0.50$2.004.00

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 $-0.11, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Jul 17-$0.11$2.39
$75.00$77.501:2Aug 21-$0.13$2.37
$65.00$67.501:2Jul 17-$0.16$2.34
$72.50$75.001:2Aug 21-$0.17$2.33
$80.00$82.501:2Aug 21-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21-$0.12$2.38
$60.00$57.501:2Jul 17-$0.28$2.22
$60.00$57.501:2Aug 21-$0.38$2.12
$65.00$62.501:2Aug 21-$0.41$2.09
$62.50$60.001:2Jul 17-$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.99%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$2.100.413.2%2.99%6.18%1398
$75.00Aug 21$0.950.286.8%1.35%8.10%--156
$77.50Aug 21$0.450.1810.3%0.64%10.95%237
$80.00Aug 21$0.150.1313.9%0.21%14.08%146

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, 147 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 $70.00 08-21 call last traded $1.94 on 07/09 (now $3.20/$3.30) — try a limit near $3.20. Also watch the $67.50 12-18 call last traded $5.80 on 07/09 (now $7.40/$7.80) — try a limit near $7.40; the $50.00 11-20 call last traded $16.30 on 06/18 (now $20.50/$21.90) — try a limit near $20.50. Most tradeable put: the $70.00 08-21 put last traded $4.28 on 07/10 (now $2.75/$2.85) — try a limit near $2.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$1.30$0.65$0.20 07/10$0.05–$1.38$0.20804
$70.00Aug 21$3.20$3.30$3.25$1.94 07/09$1.53–$3.35$3.2055
$70.00Nov 20$3.80$7.40$5.60$4.80 07/02$3.35–$5.90$4.80259
$70.00Dec 18$6.00$6.50$6.25$4.60 07/09$3.85–$6.35$6.00198
$70.00Jan 15$6.50$7.90$7.20$5.10 06/15$4.25–$7.20$6.5012
$70.00Dec 17$9.80$14.00$11.90$10.90 06/25$8.60–$11.90$10.9028
$70.00Jan 21$10.10$13.10$11.60$8.13 05/13$8.70–$12.15$10.107
$70.00Jun 17$7.60$11.40$9.50--$9.10–$9.50$7.601
$72.50Jul 17$0.00$0.75$0.38$0.10 07/10$0.05–$0.50$0.1034
$72.50Aug 21$2.10$2.25$2.17$1.43 07/10$0.85–$2.58$2.1098
$72.50Nov 20$4.40$4.90$4.65$3.70 07/02$2.58–$4.70$4.4053
$72.50Dec 18$3.10$5.40$4.25$3.60 07/09$2.55–$5.25$3.60104
$72.50Jan 15$5.30$5.70$5.50$4.03 07/09$3.35–$5.65$5.3067
$72.50Dec 17$8.50$12.50$10.50$8.60 05/29$7.30–$10.95$8.604
$72.50Jan 21$8.90$11.30$10.10$9.00 05/29$7.20–$11.30$9.0031
$67.50Jul 17$2.20$2.95$2.58$1.00 07/07$0.48–$2.95$2.20428
$67.50Aug 21$4.30$5.20$4.75$3.90 07/02$2.23–$4.75$4.3087
$67.50Nov 20$6.30$7.50$6.90$5.20 07/09$4.25–$7.25$6.30327
$67.50Dec 18$7.40$7.80$7.60$5.80 07/09$4.80–$7.70$7.40268
$67.50Jan 15$6.20$8.40$7.30$6.90 06/09$5.20–$8.30$6.9095
$67.50Jun 17$8.10$10.80$9.45$8.00 06/23$7.25–$10.15$8.1018
$67.50Dec 17$11.90$14.00$12.95$12.20 06/25$9.50–$12.95$12.2037
$67.50Jan 21$11.00$15.50$13.25$12.20 06/25$9.80–$13.30$12.2063
$75.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.05–$0.50$0.207
$75.00Aug 21$0.95$1.40$1.17$1.40 07/02$0.57–$1.78$1.17156
$75.00Nov 20$2.15$3.90$3.03$2.90 07/02$1.83–$3.85$2.9010
$75.00Dec 18$3.90$4.30$4.10$3.30 07/06$2.38–$4.15$3.9032
$75.00Jan 15$4.30$4.70$4.50$3.30 07/07$2.68–$4.65$4.3023
$75.00Jan 21$7.80$10.20$9.00$7.90 07/01$6.70–$9.20$7.90690
$65.00Jul 17$4.60$5.40$5.00$2.45 07/01$1.78–$5.40$4.60112
$65.00Aug 21$6.00$7.00$6.50$4.32 07/08$3.30–$6.50$6.0088
$65.00Dec 18$8.70$11.10$9.90$8.40 06/25$5.95–$9.90$8.7087
$65.00Jan 15$7.90$11.50$9.70$8.52 07/06$6.30–$9.75$8.5288
$65.00Jun 17$9.50$12.30$10.90$10.40 06/30$8.50–$12.65$10.4048
$65.00Jan 21$12.40$16.50$14.45$13.30 07/02$11.20–$15.15$13.3090
$65.00Nov 20$7.00$9.60$8.30--$8.30–$8.80$7.00300
$65.00Dec 17$12.00$16.00$14.00--$14.00–$14.40$12.006
$77.50Aug 21$0.45$0.85$0.65$0.85 06/25$0.28–$0.85$0.6537
$77.50Nov 20$2.60$3.10$2.85$2.39 06/26$1.23–$2.88$2.6077
$77.50Dec 18$3.00$3.50$3.25$2.10 07/09$1.85–$3.25$3.0041
$77.50Jan 15$3.40$3.80$3.60$2.20 05/14$2.15–$3.73$3.402
$77.50Jan 21$6.30$11.00$8.65$6.99 06/16$6.05–$8.80$6.9912
$77.50Jun 17$3.70$6.20$4.95--$4.95–$6.00$3.703
$77.50Dec 17$6.50$10.50$8.50--$8.35–$8.50$6.501
$62.50Jul 17$7.20$8.20$7.70$3.60 06/02$3.30–$7.90$7.2051
$62.50Nov 20$8.80$11.40$10.10$8.70 06/30$6.85–$10.55$8.8082
$62.50Dec 18$9.20$12.90$11.05$9.50 07/06$7.30–$11.20$9.5028
$62.50Jan 15$10.50$13.20$11.85$9.90 06/09$7.70–$11.85$10.5097
$62.50Jun 17$11.80$13.90$12.85$12.20 06/09$9.95–$14.15$12.2028
$62.50Aug 21$7.90$9.10$8.50--$8.50–$8.55$7.9016
$62.50Dec 17$13.50$17.50$15.50--$15.50–$16.40$13.505
$80.00Aug 21$0.15$0.80$0.48$0.40 06/11$0.28–$0.60$0.4046
$80.00Nov 20$0.95$3.60$2.28$1.60 06/12$1.15–$2.30$1.60136
$80.00Jun 17$2.90$6.20$4.55$4.45 05/21$3.38–$5.80$4.4568
$80.00Jan 21$6.00$10.00$8.00$7.00 06/25$5.10–$8.10$7.0046
$80.00Dec 18$1.40$2.80$2.10--$2.10–$2.60$1.4029
$80.00Jan 15$2.70$3.10$2.90--$2.90–$3.00$2.7024
$80.00Dec 17$5.00$9.50$7.25--$7.25–$7.55$5.0016
$60.00Jul 17$9.60$10.70$10.15$8.60 07/02$5.25–$10.15$9.606
$60.00Aug 21$10.00$11.40$10.70$9.00 06/24$6.40–$10.80$10.0020
$60.00Nov 20$11.90$13.10$12.50$11.40 06/25$8.15–$12.50$11.9031
$60.00Jan 15$12.30$14.90$13.60$11.40 06/30$9.20–$13.60$12.30158
$60.00Jun 17$13.10$17.50$15.30$13.80 06/09$11.40–$15.55$13.8045
$60.00Jan 21$15.40$19.50$17.45$17.00 06/25$13.90–$18.05$17.00108
$60.00Dec 18$12.10$14.60$13.35--$13.00–$13.35$12.103
$82.50Aug 21$0.00$0.75$0.38$0.35 06/25$0.23–$0.40$0.3570
$82.50Nov 20$0.45$2.85$1.65$1.45 06/24$0.83–$1.85$1.45--
$82.50Dec 18$1.85$2.25$2.05$1.59 07/06$1.13–$2.05$1.8532
$82.50Jan 15$2.10$2.50$2.30$1.30 05/13$1.33–$2.50$2.1013
$82.50Jan 21$5.00$9.30$7.15$6.00 05/20$4.40–$7.35$6.0035
$82.50Jun 17$2.55$4.80$3.68--$3.68–$4.45$2.5516
$82.50Dec 17$4.40$9.00$6.70--$6.70–$6.70$4.405
$57.50Jul 17$12.10$13.20$12.65$7.30 06/17$7.55–$12.65$12.102
$57.50Nov 20$13.90$15.10$14.50$11.50 07/01$10.00–$14.65$13.9053
$57.50Jan 15$14.40$15.90$15.15$13.20 06/30$10.90–$15.50$14.4047
$57.50Jan 21$17.00$21.00$19.00$17.20 06/25$15.35–$19.70$17.201
$85.00Aug 21$0.00$0.60$0.30$0.25 06/25$0.15–$0.35$0.2514
$85.00Jan 15$1.65$2.05$1.85$1.40 06/11$0.75–$2.30$1.65476
$85.00Dec 17$3.40$8.00$5.70$3.81 06/02$3.90–$6.40$3.8158
$85.00Jan 21$4.00$8.50$6.25$4.40 06/03$4.25–$6.30$4.4057
$85.00Dec 18$0.40$1.80$1.10--$1.10–$2.05$0.4020
$85.00Jun 17$2.20$4.20$3.20--$3.20–$4.40$2.2027
$55.00Jul 17$14.60$15.70$15.15$9.21 06/17$9.90–$15.15$14.6016
$55.00Jan 15$16.50$18.10$17.30$15.15 07/10$12.75–$17.30$16.5012
$55.00Jun 17$16.80$19.40$18.10$18.00 06/25$14.70–$18.50$18.0036
$55.00Jan 21$18.80$22.10$20.45$18.80 06/25$17.05–$21.65$18.801
$55.00Aug 21$14.70$16.20$15.45--$15.45–$15.95$14.702
$87.50Dec 18$1.05$1.45$1.25$1.00 07/02$0.73–$1.53$1.0595
$87.50Jan 15$0.80$2.15$1.48$1.05 06/16$0.88–$1.73$1.0514
$87.50Jun 17$1.90$5.10$3.50--$2.85–$3.50$1.90291
$87.50Aug 21$0.00$0.55$0.28--$0.28–$0.30--50
$87.50Dec 17$3.30$5.70$4.50--$4.50–$6.15$3.3010
$87.50Jan 21$3.70$7.80$5.75--$5.65–$5.75$3.7010
$90.00Aug 21$0.00$0.45$0.23--$0.23–$0.28--74
$90.00Dec 18$0.05$1.50$0.78--$0.78–$0.98$0.0596
$90.00Jan 15$0.55$1.25$0.90--$0.90–$1.15$0.55150
$90.00Jun 17$1.45$3.20$2.33--$2.33–$2.80$1.45141
$90.00Dec 17$2.60$5.10$3.85--$3.85–$4.75$2.6026
$90.00Jan 21$4.00$5.40$4.70--$4.70–$5.05$4.0050
$50.00Nov 20$20.50$21.90$21.20$16.30 06/18$16.25–$21.65$20.5047
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$0.75$0.38$2.61 07/10$0.28–$5.50$0.38126
$70.00Aug 21$2.75$2.85$2.80$4.28 07/10$2.63–$6.45$2.80185
$70.00Nov 20$3.90$6.70$5.30$7.00 06/11$4.45–$7.60$5.308
$70.00Dec 18$3.10$5.30$4.20$5.70 07/06$4.20–$7.85$4.20106
$70.00Jan 15$4.70$5.50$5.10$8.87 05/14$5.10–$8.00$5.1017
$70.00Jun 17$6.60$9.20$7.90$7.81 07/10$6.60–$9.35$7.81147
$70.00Dec 17$6.00$10.00$8.00$11.10 06/03$7.90–$10.65$8.0066
$70.00Jan 21$7.90$10.00$8.95$9.22 07/10$8.05–$10.85$8.95171
$72.50Jul 17$0.95$2.95$1.95$7.20 05/18$1.95–$7.90$1.952
$72.50Aug 21$4.10$4.30$4.20$5.60 06/25$4.00–$8.25$4.2035
$72.50Nov 20$5.80$6.30$6.05$6.90 07/06$5.70–$9.35$6.0565
$72.50Dec 18$4.50$6.60$5.55$9.30 06/01$5.55–$9.60$5.55138
$72.50Jun 17$7.90$9.00$8.45$9.00 06/25$8.15–$10.85$8.4555
$72.50Dec 17$7.00$11.20$9.10$10.70 07/09$8.90–$11.85$9.10138
$72.50Jan 21$7.50$11.30$9.40$11.30 06/09$9.40–$12.30$9.4026
$72.50Jan 15$5.10$6.80$5.95--$5.95–$7.40$5.1030
$67.50Jul 17$0.00$2.15$1.08$0.82 07/10$0.05–$3.40$0.821.3K
$67.50Aug 21$1.70$1.85$1.78$3.30 06/30$1.53–$4.65$1.7851
$67.50Jan 15$3.80$4.40$4.10$6.99 05/18$4.00–$6.55$4.1057
$67.50Jun 17$5.50$8.10$6.80$6.40 06/25$5.55–$8.20$6.4031
$67.50Dec 17$4.70$7.40$6.05$7.80 07/10$6.05–$9.30$6.0594
$67.50Jan 21$5.00$8.20$6.60$8.20 07/09$6.60–$9.40$6.60163
$67.50Dec 18$2.40$4.20$3.30--$3.30–$4.50$2.4024
$67.50Nov 20$2.25$3.90$3.08--$3.08–$3.45$2.251
$75.00Aug 21$5.60$6.60$6.10$8.33 06/30$5.70–$10.30$6.1091
$75.00Dec 18$5.90$8.10$7.00$9.68 06/30$7.00–$11.45$7.0077
$75.00Jun 17$9.30$11.90$10.60$10.80 07/10$9.35–$13.30$10.60146
$75.00Dec 17$8.50$12.70$10.60$13.40 06/22$10.60–$13.75$10.6022
$75.00Jan 21$10.60$13.20$11.90$12.52 07/09$10.65–$13.85$11.90508
$75.00Jan 15$7.80$8.30$8.05--$8.05–$9.00$7.8025
$75.00Nov 20$5.80$8.00$6.90--$6.90–$7.35$5.8011
$65.00Jul 17$0.00$0.40$0.20$0.33 07/09$0.03–$1.80$0.20277
$65.00Aug 21$0.75$1.15$0.95$2.12 07/08$0.88–$3.20$0.95150
$65.00Dec 18$2.20$3.20$2.70$3.40 07/06$2.63–$5.00$2.70134
$65.00Jan 15$3.00$3.40$3.20$4.50 06/10$3.10–$5.15$3.20112
$65.00Jun 17$2.75$5.10$3.93$5.70 07/09$3.93–$7.00$3.93183
$65.00Dec 17$4.00$7.80$5.90$6.98 07/09$5.55–$7.70$5.90166
$65.00Jan 21$4.20$6.50$5.35$7.00 07/09$5.35–$8.05$5.3585
$65.00Nov 20$1.60$3.70$2.65--$2.53–$2.65$1.603
$77.50Jun 17$10.90$13.50$12.20$12.70 06/30$10.45–$14.45$12.20189
$77.50Dec 17$11.90$14.70$13.30$13.90 07/09$12.05–$15.15$13.30111
$77.50Jan 21$10.50$12.80$11.65$15.40 06/18$11.65–$16.10$11.6572
$77.50Jan 15$7.80$11.50$9.65--$9.65–$10.80$7.8025
$77.50Aug 21$7.50$8.50$8.00--$7.70–$8.00$7.5010
$77.50Dec 18$7.90$9.80$8.85--$8.85–$9.20$7.9071
$62.50Jul 17$0.00$1.00$0.50$0.13 07/02$0.03–$0.85$0.13319
$62.50Aug 21$0.35$1.00$0.68$1.17 07/07$0.55–$2.13$0.68136
$62.50Nov 20$0.85$2.20$1.53$2.60 06/26$1.53–$3.60$1.53233
$62.50Dec 18$1.10$2.90$2.00$3.35 06/23$2.00–$3.85$2.0039
$62.50Jun 17$2.30$6.20$4.25$4.90 07/01$3.55–$5.50$4.2582
$62.50Dec 17$3.10$6.10$4.60$5.60 06/30$3.90–$6.90$4.60146
$62.50Jan 21$3.00$6.90$4.95$6.20 06/05$4.90–$6.75$4.9520
$62.50Jan 15$2.25$2.60$2.42--$2.42–$2.42—$2.251
$80.00Nov 20$9.20$13.10$11.15$14.97 05/18$10.40–$15.65$11.1510
$80.00Dec 18$9.40$11.80$10.60$16.47 05/14$10.60–$15.75$10.60139
$80.00Jan 21$12.00$16.40$14.20$15.00 07/07$12.80–$17.25$14.2024
$80.00Aug 21$9.70$10.80$10.25--$9.85–$10.25$9.7040
$80.00Jan 15$9.60$13.30$11.45--$11.15–$11.45$9.6054
$80.00Jun 17$12.30$15.20$13.75--$12.60–$13.75$12.3081
$80.00Dec 17$11.50$14.30$12.90--$12.90–$13.65$11.5033
$60.00Jul 17$0.00$0.95$0.48$0.20 06/23$0.05–$0.48$0.2051
$60.00Aug 21$0.10$0.45$0.28$0.82 07/07$0.28–$1.38$0.2854
$60.00Nov 20$0.25$1.65$0.95$1.15 07/02$0.95–$2.68$0.95576
$60.00Dec 18$1.50$1.80$1.65$1.95 07/06$1.48–$2.93$1.65138
$60.00Jan 15$1.65$1.85$1.75$2.45 06/30$1.65–$3.20$1.75144
$60.00Jun 17$1.90$3.50$2.70$3.80 07/09$2.70–$4.65$2.70161
$60.00Dec 17$3.80$4.70$4.25$4.93 07/09$3.90–$5.60$4.25159
$60.00Jan 21$2.50$4.90$3.70$5.69 06/18$3.70–$5.70$3.7011
$82.50Dec 18$11.40$13.80$12.60--$12.60–$13.00$11.40171
$82.50Jan 15$11.80$15.60$13.70--$13.10–$13.70$11.8020
$82.50Jun 17$12.50$16.50$14.50--$13.85–$14.50$12.5035
$82.50Dec 17$13.50$18.00$15.75--$15.15–$15.75$13.5042
$82.50Jan 21$13.50$18.10$15.80--$15.40–$15.80$13.5053
$57.50Jul 17$0.00$0.75$0.38$0.19 06/22$0.05–$0.45$0.1918
$57.50Aug 21$0.00$0.65$0.33$0.45 07/07$0.30–$0.83$0.3326
$57.50Nov 20$0.85$1.25$1.05$0.95 07/06$0.90–$1.95$0.95232
$57.50Dec 18$0.05$2.40$1.22$1.85 07/01$1.08–$2.17$1.2249
$57.50Jan 15$0.20$2.55$1.38$2.30 06/18$1.25–$2.58$1.383
$57.50Dec 17$2.10$5.70$3.90$4.40 06/08$3.00–$5.15$3.9013
$85.00Jul 17$14.40$15.40$14.90$19.13 06/15$14.75–$20.20$14.90--
$85.00Dec 17$15.00$19.90$17.45$20.76 06/22$17.00–$21.15$17.4546
$85.00Jan 21$15.50$19.70$17.60$21.69 05/14$17.60–$21.20$17.6044
$85.00Dec 18$13.40$16.00$14.70--$14.70–$15.15$13.4087
$85.00Jan 15$14.70$17.30$16.00--$14.75–$16.00$14.708
$85.00Jun 17$14.50$19.00$16.75--$16.10–$16.75$14.501
$55.00Aug 21$0.00$0.50$0.25$0.31 07/01$0.20–$0.53$0.257
$55.00Nov 20$0.45$0.80$0.63$1.45 06/18$0.57–$1.38$0.63381
$55.00Dec 18$0.05$2.10$1.08$1.35 07/01$0.73–$1.60$1.08168
$55.00Jan 15$0.05$2.20$1.13$1.16 07/06$0.80–$1.75$1.13295
$55.00Jun 17$0.75$2.30$1.53$2.74 06/08$1.45–$3.75$1.5379
$55.00Dec 17$1.65$3.40$2.53$3.65 06/08$2.53–$4.70$2.5339
$55.00Jan 21$1.75$3.50$2.63$3.80 06/04$2.53–$4.00$2.6356
$87.50Dec 18$15.60$18.30$16.95--$16.95–$17.35$15.6026
$87.50Dec 17$17.00$19.90$18.45--$18.25–$18.45$17.0040
$87.50Jan 21$17.00$21.90$19.45--$18.70–$19.45$17.0042
$90.00Jun 17$18.50$21.30$19.90--$19.45–$19.90$18.501
$90.00Jan 21$19.00$23.50$21.25--$20.60–$21.25$19.0042
$50.00Aug 21$0.00$0.40$0.20$0.12 07/07$0.13–$0.28$0.1238
$50.00Nov 20$0.20$0.60$0.40$0.70 05/19$0.33–$0.75$0.40230
$50.00Dec 18$0.30$1.70$1.00$0.65 06/29$0.38–$1.00$0.65132

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 158
Total Puts 29
Put/Call Ratio 0.18
Net Difference 129

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 843
Total Puts 2,533
Average Put/Call Ratio 2.89
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