Tour v366
ALC
ALCON INC
$70.04 -0.31%
(7/17 18:09) ◀
|
Monday, July 20, 2026 (6:08pm)
January 2026
|
▶ (7/21 18:09)
◀ 7/20 18:08 ▶

Option Volume

Detail
ℹ
Current (07/20) 284
Calls: 35 (12%)
Puts: 249 (88%)
Prior (07/17) 187
Calls: 158 (84%)
Puts: 29 (16%)
Current vs Prior +51.87%
Calls: -77.85% (Calls)
Puts: +758.62% (Puts)
Prior 7-Day Total 3,327
Calls: 996 (30%)
Puts: 2,331 (70%)
Prior 7-Day Average 475
Calls: 142 (30%)
Puts: 333 (70%)
Current vs Prior 7-Day Avg -40.25%
Calls: -75.40%
Puts: -25.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $222.0K
Calls: $11.2K (5%)
Puts: $210.8K (95%)
Prior (07/17) $50.8K
Calls: $41.9K (83%)
Puts: $8.8K (17%)
Current vs Prior +337.36%
Calls: -73.33%
Puts: +2283.66%
Prior 7-Day Total $873.2K
Calls: $387.6K (44%)
Puts: $485.6K (56%)
Prior 7-Day Average $124.7K
Calls: $55.4K (44%)
Puts: $69.4K (56%)
Current vs Prior 7-Day Avg +77.96%
Calls: -79.81%
Puts: +203.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 7.11
Prior (07/17) 0.18
Current vs Prior +3776.06%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg +222.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 17,352
Calls: 7,664 (44%)
Puts: 9,688 (56%)
Prior (07/17) 20,751
Calls: 9,022 (43%)
Puts: 11,729 (57%)
Current vs Prior -16.38%
Prior 7-Day Total 107,769
Calls: 45,600 (42%)
Puts: 62,169 (58%)
Prior 7-Day Average 15,395
Calls: 6,514 (42%)
Puts: 8,881 (58%)
Current vs Prior 7-Day Avg +12.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.39% | 12.28%
Prior 10.60% | 11.22%
Current vs Prior -1.97% | +9.48%
Prior 7-Day Avg 5.63% | 10.86%
Current vs 7-Day Avg +84.65% | +13.06%
Prior 7-Day Eod 10.60% | 11.22%
Current vs 7-Day Eod -1.97% | +9.48%
Sentiment BULLISH

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 95% of dollar volume in puts ($210.8K) vs calls ($11.2K). Massive premium surge with dollar volume up 337% vs prior. Dollar volume significantly above 7-day average (78% higher). Above-average activity with volume up 52% vs prior.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 2 of results (avg 9.5%, best 9.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.1011.10$10.609.4%--0.9120
$65.00Aug 216.006.60$6.309.5%--0.7887
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. 9 found (avg delta 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.1011.10$10.609.4%--0.9120
$62.50Aug 217.908.90$8.4011.9%--0.8716
$65.00Aug 216.006.60$6.309.5%--0.7887
$67.50Aug 214.304.80$4.5511.0%--0.6787
$70.00Aug 212.953.30$3.1311.2%50.5367
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.6010.80$10.2011.8%--0.8740
$77.50Aug 217.608.50$8.0511.2%--0.8110
$75.00Aug 215.606.40$6.0013.3%--0.7291
$72.50Aug 213.904.40$4.1512.0%--0.6035

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 52, top 25)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.051.40$1.2328.5%250.28156
$70.00Aug 212.953.30$3.1311.2%50.5367
$77.50Aug 210.550.90$0.7347.9%10.1939
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.602.95$2.7812.6%180.47187
$57.50Aug 210.050.40$0.23152.2%30.0626

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 5.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$82.50Aug 21$0.18$2.32$0.1812.89$80.18
$77.50$80.00Aug 21$0.25$2.25$0.259.00$77.75
$75.00$77.50Aug 21$0.50$2.00$0.504.00$75.50
$72.50$75.00Aug 21$0.75$1.75$0.752.33$73.25
$70.00$72.50Aug 21$1.15$1.35$1.151.17$71.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Aug 21$0.15$2.35$0.1515.67$62.35
$60.00$57.50Aug 21$0.17$2.33$0.1713.71$59.83
$65.00$62.50Aug 21$0.40$2.10$0.405.25$64.60
$67.50$65.00Aug 21$0.75$1.75$0.752.33$66.75
$70.00$67.50Aug 21$1.08$1.42$1.081.31$68.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.33, avg 1.90)

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$2.10$2.10$0.405.25$64.60
$65.00$67.50Aug 21$1.75$1.75$0.752.33$66.75
$67.50$70.00Aug 21$1.42$1.42$1.081.31$68.92
$70.00$72.50Aug 21$1.15$1.15$1.350.85$71.15
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$2.05$2.05$0.454.56$75.45
$75.00$72.50Aug 21$1.85$1.85$0.652.85$73.15
$72.50$70.00Aug 21$1.37$1.37$1.131.21$71.13
$70.00$67.50Aug 21$1.08$1.08$1.420.76$68.92

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 8.44% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$3.13$2.78$5.91$64.09$75.918.44%
$72.50Aug 21$1.98$4.15$6.13$66.37$78.638.75%
$67.50Aug 21$4.55$1.70$6.25$61.25$73.758.92%
$75.00Aug 21$1.23$6.00$7.23$67.77$82.2310.32%
$65.00Aug 21$6.30$0.95$7.25$57.75$72.2510.35%
$77.50Aug 21$0.73$8.05$8.78$68.72$86.2812.54%
$62.50Aug 21$8.40$0.55$8.95$53.55$71.4512.78%
$80.00Aug 21$0.48$10.20$10.68$69.32$90.6815.25%
$60.00Aug 21$10.60$0.40$11.00$49.00$71.0015.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.00% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Aug 21$0.30$0.40$0.70$59.30$83.20
$82.50$62.50Aug 21$0.30$0.55$0.85$61.65$83.35
$80.00$60.00Aug 21$0.48$0.40$0.88$59.12$80.88
$80.00$62.50Aug 21$0.48$0.55$1.03$61.47$81.03
$77.50$60.00Aug 21$0.73$0.40$1.13$58.87$78.63
$82.50$65.00Aug 21$0.30$0.95$1.25$63.75$83.75
$77.50$62.50Aug 21$0.73$0.55$1.28$61.22$78.78
$80.00$65.00Aug 21$0.48$0.95$1.43$63.57$81.43
$75.00$60.00Aug 21$1.23$0.40$1.63$58.37$76.63
$77.50$65.00Aug 21$0.73$0.95$1.68$63.32$79.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 9.87, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/6062/65Aug 21$2.27$0.239.87$57.73$64.77
75/7880/82Aug 21$2.23$0.278.26$75.27$82.23
72/7578/80Aug 21$2.10$0.405.25$72.90$79.60
72/7580/82Aug 21$2.03$0.474.32$72.97$82.03
58/6065/68Aug 21$1.92$0.583.31$58.08$66.92
60/6265/68Aug 21$1.90$0.603.17$60.60$66.90
65/6870/72Aug 21$1.90$0.603.17$65.60$71.90
70/7275/78Aug 21$1.87$0.632.97$70.63$76.87
68/7072/75Aug 21$1.83$0.672.73$68.17$74.33
62/6568/70Aug 21$1.82$0.682.68$63.18$69.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 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
$60.00$62.50$65.00Aug 21$0.10$2.4024.00
$72.50$75.00$77.50Aug 21$0.25$2.259.00
$75.00$77.50$80.00Aug 21$0.25$2.259.00
$67.50$70.00$72.50Aug 21$0.27$2.238.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.10$2.4024.00
$72.50$75.00$77.50Aug 21$0.20$2.3011.50
$60.00$62.50$65.00Aug 21$0.25$2.259.00
$67.50$70.00$72.50Aug 21$0.29$2.217.62
$65.00$67.50$70.00Aug 21$0.33$2.176.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.06, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Aug 21-$0.12$2.38
$75.00$77.501:2Aug 21-$0.23$2.27
$77.50$80.001:2Aug 21-$0.23$2.27
$72.50$75.001:2Aug 21-$0.48$2.02
$70.00$72.501:2Aug 21-$0.83$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 21-$0.06$2.44
$65.00$62.501:2Aug 21-$0.15$2.35
$67.50$65.001:2Aug 21-$0.20$2.30
$62.50$60.001:2Aug 21-$0.25$2.25
$70.00$67.501:2Aug 21-$0.62$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.57%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$1.800.403.5%2.57%6.08%--109
$75.00Aug 21$1.050.287.1%1.50%8.58%25156
$77.50Aug 21$0.550.1910.7%0.79%11.44%139
$80.00Aug 21$0.250.1314.2%0.36%14.58%--47

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 569 vol/day, 149 traded recently)

ALC averages only 569 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 11-20 call last traded $19.98 on 07/13 (now $20.90/$21.60) — try a limit near $20.90. Also watch the $57.50 11-20 call last traded $11.50 on 07/01 (now $14.10/$14.70) — try a limit near $14.10; the $62.50 12-18 call last traded $9.50 on 07/06 (now $10.60/$11.10) — try a limit near $10.60. Most tradeable put: the $75.00 06-17 put last traded $9.72 on 07/17 (now $9.30/$9.60) — try a limit near $9.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.95$3.30$3.13$3.20 07/17$1.58–$3.35$3.1367
$70.00Sep 18$3.70$4.00$3.85$3.90 07/17$3.85–$4.15$3.854
$70.00Nov 20$5.40$5.90$5.65$5.79 07/16$3.35–$5.90$5.65259
$70.00Dec 18$6.00$6.40$6.20$4.60 07/09$3.85–$6.35$6.00198
$70.00Jan 15$6.40$6.80$6.60$5.10 06/15$4.30–$7.20$6.4012
$70.00Jun 17$8.80$9.40$9.10--$6.55–$9.50$8.801
$70.00Dec 17$11.10$12.00$11.55$10.90 06/25$8.75–$11.90$11.1028
$70.00Jan 21$9.80$12.30$11.05--$8.70–$12.15$9.807
$72.50Aug 21$1.80$2.15$1.98$2.04 07/17$0.95–$2.58$1.98109
$72.50Sep 18$1.80$2.85$2.33$2.75 07/17$2.33–$2.98$2.3373
$72.50Nov 20$4.30$4.70$4.50$4.63 07/16$2.58–$4.70$4.5053
$72.50Dec 18$4.80$5.20$5.00$5.00 07/16$3.00–$5.25$5.00104
$72.50Jan 15$5.20$5.50$5.35$5.40 07/16$3.45–$5.65$5.3567
$72.50Dec 17$8.10$10.70$9.40$8.60 05/29$7.30–$10.95$8.604
$72.50Jan 21$8.40$11.10$9.75$9.00 05/29$7.20–$11.30$9.0031
$67.50Aug 21$4.30$4.80$4.55$4.73 07/16$2.40–$4.75$4.5587
$67.50Nov 20$6.80$7.30$7.05$5.82 07/15$4.40–$7.25$6.80327
$67.50Dec 18$7.30$7.70$7.50$6.50 07/15$4.85–$7.70$7.30268
$67.50Jan 15$7.70$8.20$7.95$6.90 06/09$5.30–$8.30$7.7095
$67.50Jun 17$9.10$10.80$9.95$8.00 06/23$7.25–$10.15$9.1018
$67.50Dec 17$10.50$13.40$11.95$12.20 06/25$9.50–$12.95$11.9537
$67.50Jan 21$10.80$13.70$12.25$12.20 06/25$9.80–$13.30$12.2063
$75.00Aug 21$1.05$1.40$1.23$0.59 07/14$0.57–$1.78$1.05156
$75.00Nov 20$3.40$3.70$3.55$2.90 07/02$1.83–$3.85$3.4010
$75.00Dec 18$3.80$4.20$4.00$3.30 07/06$2.42–$4.15$3.8032
$75.00Jan 15$4.20$4.60$4.40$4.45 07/16$2.68–$4.65$4.4023
$75.00Jan 21$9.20$9.70$9.45$7.90 07/01$6.70–$9.45$9.20690
$65.00Aug 21$6.00$6.60$6.30$6.54 07/17$3.45–$6.50$6.3087
$65.00Nov 20$7.30$9.00$8.15--$5.50–$8.80$7.30300
$65.00Dec 18$8.80$9.40$9.10$8.40 06/25$6.00–$9.90$8.8087
$65.00Jan 15$8.10$9.90$9.00$8.52 07/06$6.30–$9.75$8.5288
$65.00Jun 17$10.50$12.30$11.40$10.40 06/30$8.50–$12.65$10.5048
$65.00Dec 17$13.70$15.50$14.60--$10.80–$14.60$13.706
$65.00Jan 21$14.10$15.90$15.00$13.30 07/02$11.50–$15.15$14.1090
$77.50Aug 21$0.55$0.90$0.73$0.73 07/17$0.33–$0.85$0.7339
$77.50Nov 20$2.60$2.90$2.75$2.39 06/26$1.23–$2.88$2.6077
$77.50Dec 18$3.00$3.40$3.20$2.10 07/09$1.90–$3.25$3.0041
$77.50Jan 15$3.30$3.70$3.50--$2.20–$3.73$3.302
$77.50Jun 17$5.60$6.10$5.85--$3.78–$6.05$5.603
$77.50Dec 17$7.90$8.60$8.25--$6.05–$8.50$7.901
$77.50Jan 21$7.10$9.00$8.05$9.10 07/16$6.05–$8.80$8.0512
$62.50Aug 21$7.90$8.90$8.40--$5.05–$8.55$7.9016
$62.50Nov 20$9.90$10.80$10.35$8.70 06/30$7.05–$10.55$9.9082
$62.50Dec 18$10.60$11.10$10.85$9.50 07/06$7.55–$11.20$10.6028
$62.50Jan 15$10.80$11.60$11.20$9.90 06/09$7.95–$11.85$10.8097
$62.50Jun 17$12.50$14.00$13.25$12.20 06/09$10.25–$14.15$12.5028
$62.50Dec 17$15.20$16.40$15.80--$12.40–$16.40$15.205
$80.00Aug 21$0.25$0.70$0.48$0.45 07/17$0.30–$0.60$0.4547
$80.00Nov 20$1.95$2.25$2.10$1.60 06/12$1.15–$2.30$1.95136
$80.00Dec 18$2.35$2.65$2.50$1.80 07/14$1.48–$2.60$2.3529
$80.00Jan 15$2.50$3.00$2.75$2.10 07/14$1.75–$3.25$2.5024
$80.00Jun 17$4.80$5.40$5.10$4.45 05/21$3.45–$5.80$4.8068
$80.00Dec 17$7.00$7.50$7.25--$4.80–$7.55$7.0016
$80.00Jan 21$7.30$8.10$7.70$8.25 07/16$5.10–$8.10$7.7046
$60.00Aug 21$10.10$11.10$10.60$9.00 06/24$6.85–$10.80$10.1020
$60.00Nov 20$11.90$12.80$12.35$11.40 06/25$8.15–$12.50$11.9031
$60.00Dec 18$11.30$13.20$12.25--$9.15–$13.35$11.303
$60.00Jan 15$11.70$13.60$12.65$11.40 06/30$9.50–$13.60$11.70158
$60.00Jun 17$12.80$15.70$14.25$13.80 06/09$11.70–$15.55$13.8045
$60.00Jan 21$17.20$19.20$18.20$17.00 06/25$14.25–$18.20$17.20108
$82.50Aug 21$0.05$0.55$0.30$0.35 06/25$0.23–$0.40$0.3070
$82.50Nov 20$1.45$1.75$1.60$1.45 06/24$0.83–$1.85$1.45--
$82.50Dec 18$1.85$2.10$1.98$1.59 07/06$1.18–$2.05$1.8532
$82.50Jan 15$1.40$2.25$1.83--$1.38–$2.50$1.4013
$82.50Jun 17$4.10$4.50$4.30--$2.98–$4.45$4.1016
$82.50Dec 17$6.20$7.80$7.00--$4.20–$7.00$6.205
$82.50Jan 21$6.50$7.00$6.75$6.00 05/20$4.40–$7.35$6.5035
$57.50Nov 20$14.10$14.70$14.40$11.50 07/01$10.40–$14.65$14.1053
$57.50Jan 15$13.00$15.60$14.30$13.20 06/30$11.30–$15.50$13.2047
$57.50Jan 21$18.80$20.20$19.50$17.20 06/25$15.75–$19.70$18.801
$85.00Aug 21$0.00$0.45$0.23$0.25 06/25$0.15–$0.35$0.2314
$85.00Dec 18$1.40$1.70$1.55--$0.93–$2.05$1.4020
$85.00Jan 15$0.75$1.75$1.25$1.40 06/11$0.75–$2.30$1.25476
$85.00Jun 17$3.30$3.90$3.60--$2.23–$4.40$3.3027
$85.00Dec 17$5.50$7.10$6.30$3.81 06/02$3.90–$6.40$5.5058
$85.00Jan 21$5.80$6.30$6.05$4.40 06/03$4.25–$6.30$5.8057
$55.00Aug 21$14.80$16.20$15.50--$11.05–$15.95$14.802
$55.00Jan 15$16.30$17.80$17.05$15.15 07/10$12.80–$17.30$16.3012
$55.00Jun 17$18.30$19.50$18.90$18.00 06/25$15.05–$18.90$18.3036
$55.00Jan 21$20.50$22.00$21.25$18.80 06/25$17.40–$21.65$20.501
$87.50Aug 21$0.00$0.40$0.20--$0.15–$0.30--50
$87.50Dec 18$1.10$1.30$1.20$1.00 07/02$0.73–$1.53$1.1095
$87.50Jan 15$0.30$1.40$0.85$1.05 06/16$0.85–$1.73$0.8514
$87.50Jun 17$3.00$3.30$3.15$2.85 07/15$1.90–$3.80$3.00291
$87.50Dec 17$3.70$5.50$4.60--$3.53–$6.15$3.7010
$87.50Jan 21$4.00$5.90$4.95--$4.00–$5.75$4.0010
$90.00Aug 21$0.00$0.35$0.18$0.10 06/12$0.13–$0.28$0.1074
$90.00Dec 18$0.85$1.05$0.95$0.64 07/01$0.53–$0.98$0.8596
$90.00Jan 15$1.00$1.25$1.13--$0.70–$1.15$1.00150
$90.00Jun 17$2.40$2.80$2.60--$1.55–$3.10$2.40141
$90.00Dec 17$3.80$5.00$4.40--$2.97–$5.00$3.8026
$90.00Jan 21$2.85$5.30$4.08$4.20 06/05$3.48–$5.15$4.0850
$50.00Nov 20$20.90$21.60$21.25$19.98 07/13$16.65–$21.65$20.9047
$50.00Jan 15$20.90$22.30$21.60$19.50 05/26$17.30–$22.10$20.907
$50.00Dec 17$21.90$25.50$23.70$19.40 06/03$20.40–$24.15$21.9013
$50.00Jan 21$22.20$25.80$24.00$24.10 06/25$20.85–$24.40$24.0047
$92.50Dec 18$0.65$0.90$0.78--$0.43–$1.27$0.6538
$92.50Jan 15$0.80$1.05$0.93--$0.53–$0.95$0.8026
$92.50Jan 21$3.90$4.50$4.20--$3.15–$4.50$3.9033
$47.50Nov 20$23.00$24.10$23.55$18.10 06/17$19.00–$23.90$23.0011
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.60$2.95$2.78$2.95 07/17$2.63–$5.95$2.78187
$70.00Sep 18$3.20$3.50$3.35$3.60 07/17$3.25–$3.40$3.354
$70.00Nov 20$4.50$5.40$4.95$7.00 06/11$4.45–$6.65$4.958
$70.00Dec 18$4.90$5.20$5.05$5.70 07/06$4.20–$7.55$5.05106
$70.00Jan 15$5.10$5.40$5.25$6.70 07/15$5.10–$7.70$5.2517
$70.00Jun 17$6.60$6.90$6.75$6.72 07/16$6.60–$9.10$6.72147
$70.00Dec 17$7.60$8.10$7.85$8.50 07/13$7.85–$10.65$7.8566
$70.00Jan 21$7.70$8.30$8.00$8.14 07/16$8.00–$10.85$8.00171
$72.50Aug 21$3.90$4.40$4.15$5.60 06/25$4.00–$7.75$4.1535
$72.50Sep 18$4.60$4.90$4.75$5.00 07/17$3.88–$4.75$4.753
$72.50Nov 20$5.90$6.20$6.05$6.90 07/15$5.70–$9.00$6.0565
$72.50Dec 18$6.20$6.50$6.35$7.18 07/15$5.55–$9.20$6.35138
$72.50Jan 15$6.40$6.70$6.55$8.30 07/15$5.95–$9.60$6.5530
$72.50Jun 17$7.90$8.20$8.05$9.00 06/25$8.05–$10.65$8.0555
$72.50Dec 17$9.00$9.40$9.20$10.70 07/14$8.90–$11.60$9.20138
$72.50Jan 21$9.00$9.60$9.30$10.00 07/13$9.30–$12.30$9.3026
$67.50Aug 21$1.50$1.90$1.70$1.65 07/17$1.53–$4.30$1.6550
$67.50Nov 20$3.40$3.80$3.60--$3.08–$5.75$3.401
$67.50Dec 18$3.70$4.00$3.85$4.53 07/15$3.30–$6.05$3.8524
$67.50Jan 15$3.90$4.20$4.05$5.40 07/15$4.00–$6.55$4.0557
$67.50Jun 17$5.50$5.80$5.65$6.40 06/25$5.55–$8.20$5.6531
$67.50Dec 17$6.40$7.00$6.70$6.80 07/16$6.05–$9.30$6.7094
$67.50Jan 21$6.50$7.10$6.80$7.70 07/15$6.60–$9.40$6.80163
$75.00Aug 21$5.60$6.40$6.00$8.33 06/30$5.70–$9.95$6.0091
$75.00Nov 20$7.40$9.50$8.45--$6.90–$10.90$7.4011
$75.00Dec 18$7.70$8.00$7.85$8.90 07/15$7.00–$11.10$7.8577
$75.00Jan 15$7.80$8.20$8.00$7.90 07/16$8.00–$11.20$7.9025
$75.00Jun 17$9.30$9.60$9.45$9.72 07/17$9.35–$13.30$9.45148
$75.00Dec 17$10.40$10.80$10.60$11.30 07/13$10.60–$13.75$10.6022
$75.00Jan 21$10.20$10.90$10.55$10.75 07/16$10.55–$13.85$10.55508
$65.00Aug 21$0.80$1.10$0.95$0.99 07/16$0.88–$2.93$0.95150
$65.00Nov 20$2.50$2.85$2.68--$2.53–$4.45$2.503
$65.00Dec 18$2.80$3.10$2.95$3.40 07/06$2.63–$4.75$2.95134
$65.00Jan 15$3.00$3.30$3.15$4.50 06/10$3.10–$5.10$3.15112
$65.00Jun 17$4.50$4.80$4.65$4.80 07/17$3.93–$7.00$4.65185
$65.00Dec 17$5.40$6.00$5.70$6.98 07/09$5.55–$7.65$5.70166
$65.00Jan 21$5.60$6.10$5.85$7.00 07/09$5.35–$8.05$5.8585
$77.50Aug 21$7.60$8.50$8.05--$7.70–$12.40$7.6010
$77.50Dec 18$9.30$9.70$9.50--$8.85–$12.55$9.3071
$77.50Jan 15$9.40$10.00$9.70$11.10 07/15$9.65–$13.20$9.7025
$77.50Jun 17$10.80$11.20$11.00$10.92 07/16$10.45–$14.40$10.92189
$77.50Dec 17$11.70$12.20$11.95$12.02 07/16$11.95–$15.15$11.95111
$77.50Jan 21$12.00$12.40$12.20$14.20 07/15$11.65–$16.10$12.2072
$62.50Aug 21$0.40$0.70$0.55$1.17 07/07$0.55–$1.88$0.55136
$62.50Nov 20$1.80$2.10$1.95$1.95 07/16$1.53–$3.35$1.95233
$62.50Dec 18$2.05$2.30$2.17$2.61 07/15$2.00–$3.65$2.1739
$62.50Jan 15$2.25$2.55$2.40$2.33 07/16$2.35–$3.85$2.331
$62.50Jun 17$3.60$3.90$3.75$4.30 07/15$3.55–$5.30$3.7582
$62.50Dec 17$4.70$5.10$4.90$5.60 06/30$3.90–$6.90$4.90146
$62.50Jan 21$4.90$5.50$5.20$6.20 06/05$4.90–$6.45$5.2020
$80.00Aug 21$9.60$10.80$10.20--$9.85–$14.80$9.6040
$80.00Nov 20$10.80$11.50$11.15--$10.40–$15.20$10.8010
$80.00Dec 18$11.10$11.60$11.35--$10.60–$15.35$11.10139
$80.00Jan 15$11.30$11.70$11.50--$11.15–$15.35$11.3054
$80.00Jun 17$12.50$13.10$12.80--$12.60–$16.30$12.5081
$80.00Dec 17$13.50$14.10$13.80$14.40 07/13$12.90–$16.85$13.8033
$80.00Jan 21$13.60$14.20$13.90$15.00 07/07$12.80–$16.90$13.9024
$60.00Aug 21$0.15$0.65$0.40$0.45 07/16$0.28–$1.15$0.4054
$60.00Nov 20$1.25$1.50$1.38$1.15 07/02$0.95–$2.63$1.25576
$60.00Dec 18$1.50$1.70$1.60$1.95 07/15$1.48–$2.75$1.60138
$60.00Jan 15$1.65$1.90$1.78$2.45 06/30$1.65–$2.95$1.78144
$60.00Jun 17$2.90$3.20$3.05$3.50 07/15$2.70–$4.65$3.05161
$60.00Dec 17$3.70$4.20$3.95$4.45 07/13$3.90–$5.40$3.95159
$60.00Jan 21$3.90$4.40$4.15$5.69 06/18$3.70–$5.55$4.1511
$82.50Dec 18$13.00$13.60$13.30--$12.60–$17.55$13.00171
$82.50Jan 15$13.20$13.70$13.45--$13.10–$17.60$13.2020
$82.50Jun 17$14.20$14.70$14.45--$13.85–$18.60$14.2035
$82.50Dec 17$15.20$17.80$16.50$16.70 07/15$15.15–$18.75$16.5042
$82.50Jan 21$15.30$17.90$16.60--$15.40–$19.05$15.3053
$57.50Aug 21$0.05$0.40$0.23$0.45 07/07$0.23–$0.70$0.2326
$57.50Nov 20$0.85$1.10$0.98$1.03 07/16$0.90–$1.80$0.98232
$57.50Dec 18$1.05$1.25$1.15$1.85 07/01$1.08–$2.03$1.1549
$57.50Jan 15$1.20$1.45$1.33$2.30 06/18$1.25–$2.58$1.333
$57.50Dec 17$3.10$3.60$3.35$4.40 06/08$3.00–$5.15$3.3513
$85.00Dec 18$15.20$15.70$15.45--$14.70–$19.95$15.2087
$85.00Jan 15$15.10$16.00$15.55--$14.75–$19.95$15.108
$85.00Jun 17$16.10$16.90$16.50--$16.10–$19.80$16.101
$85.00Dec 17$16.90$19.60$18.25$20.76 06/22$17.00–$20.80$18.2546
$85.00Jan 21$17.00$19.70$18.35--$17.60–$20.85$17.0044
$55.00Aug 21$0.00$0.40$0.20$0.31 07/01$0.20–$0.43$0.207
$55.00Nov 20$0.55$0.80$0.68$1.45 06/18$0.57–$1.30$0.68381
$55.00Dec 18$0.70$0.95$0.83$0.92 07/13$0.73–$1.48$0.83168
$55.00Jan 15$0.85$1.05$0.95$1.16 07/06$0.80–$1.63$0.95295
$55.00Jun 17$0.75$2.20$1.48$1.85 07/17$1.45–$3.75$1.4879
$55.00Dec 17$1.70$3.30$2.50$3.65 06/08$2.50–$4.50$2.5039
$55.00Jan 21$2.65$3.10$2.88$3.80 06/04$2.53–$3.85$2.8856
$87.50Dec 18$17.40$18.00$17.70--$16.95–$22.40$17.4026
$87.50Dec 17$18.80$20.20$19.50--$18.25–$23.00$18.8040
$87.50Jan 21$18.90$19.70$19.30--$18.70–$22.60$18.9042
$90.00Jun 17$20.10$23.00$21.55--$19.45–$24.95$20.101
$90.00Jan 21$20.80$23.70$22.25--$20.60–$25.15$20.8042
$50.00Aug 21$0.00$0.25$0.13$0.08 07/14$0.13–$0.28$0.0838
$50.00Nov 20$0.25$0.45$0.35--$0.33–$0.68$0.25230
$50.00Dec 18$0.35$0.55$0.45$0.65 06/29$0.38–$1.00$0.45132
$50.00Jan 15$0.40$0.65$0.53--$0.38–$1.38$0.4072
$50.00Feb 19$0.00$1.65$0.83$1.16 06/18$0.63–$1.68$0.831
$50.00Jun 17$0.05$1.45$0.75$1.70 05/26$0.75–$1.75$0.7523
$50.00Dec 17$0.70$2.25$1.48$2.15 07/02$1.48–$2.95$1.4810
$50.00Jan 21$0.75$2.35$1.55$2.65 05/29$1.55–$3.55$1.559
$47.50Nov 20$0.15$0.35$0.25$0.35 07/14$0.25–$0.88$0.2524

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 35
Total Puts 249
Put/Call Ratio 7.11
Net Difference -214

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 996
Total Puts 2,331
Average Put/Call Ratio 2.20
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