Tour v381
ALC
ALCON INC
$67.35 -3.84%
(7/20 18:08) ◀
|
Tuesday, July 21, 2026 (6:09pm)
January 2026
|
▶ (7/22 18:29)
◀ 7/21 18:09 ▶

Option Volume

Detail
ℹ
Current (07/21) 506
Calls: 73 (14%)
Puts: 433 (86%)
Prior (07/20) 284
Calls: 35 (12%)
Puts: 249 (88%)
Current vs Prior +78.17%
Calls: +108.57% (Calls)
Puts: +73.90% (Puts)
Prior 7-Day Total 2,813
Calls: 663 (24%)
Puts: 2,150 (76%)
Prior 7-Day Average 401
Calls: 94 (24%)
Puts: 307 (76%)
Current vs Prior 7-Day Avg +25.92%
Calls: -22.93%
Puts: +40.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $302.9K
Calls: $24.6K (8%)
Puts: $278.3K (92%)
Prior (07/20) $222.0K
Calls: $11.2K (5%)
Puts: $210.8K (95%)
Current vs Prior +36.46%
Calls: +120.11%
Puts: +32.02%
Prior 7-Day Total $838.5K
Calls: $214.9K (26%)
Puts: $623.6K (74%)
Prior 7-Day Average $119.8K
Calls: $30.7K (26%)
Puts: $89.1K (74%)
Current vs Prior 7-Day Avg +152.88%
Calls: -19.88%
Puts: +212.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 5.93
Prior (07/20) 7.11
Current vs Prior -16.63%
Prior 7-Day Average 2.75
Current vs Prior 7-Day Avg +115.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 17,625
Calls: 7,695 (44%)
Puts: 9,930 (56%)
Prior (07/20) 17,352
Calls: 7,664 (44%)
Puts: 9,688 (56%)
Current vs Prior +1.57%
Prior 7-Day Total 105,536
Calls: 44,908 (43%)
Puts: 60,628 (57%)
Prior 7-Day Average 15,076
Calls: 6,415 (43%)
Puts: 8,661 (57%)
Current vs Prior 7-Day Avg +16.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.73% | 12.55%
Prior 10.39% | 12.28%
Current vs Prior +3.28% | +2.18%
Prior 7-Day Avg 6.34% | 11.04%
Current vs 7-Day Avg +69.40% | +13.60%
Prior 7-Day Eod 10.39% | 12.28%
Current vs 7-Day Eod +3.28% | +2.18%
Sentiment BEARISH

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 92% of dollar volume in puts ($278.3K) vs calls ($24.6K). Dollar volume significantly above 7-day average (153% higher). Above-average activity with volume up 78% vs prior. Extreme bearish P/C ratio of 5.93 - heavy put buying.

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 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 5 of results (avg 8.6%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.753.00$2.888.7%30.5187
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 214.004.30$4.157.2%1860.64203
$72.50Aug 215.606.10$5.858.5%--0.7335
$67.50Aug 212.652.90$2.789.0%110.4950
$80.00Aug 2112.1013.30$12.709.4%--0.9140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 210.851.00$0.9316.1%620.22136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.75, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.708.80$8.2513.3%--0.8720
$62.50Aug 215.806.60$6.2012.9%--0.7816
$65.00Aug 214.204.70$4.4511.2%--0.6687
$67.50Aug 212.753.00$2.888.7%30.5187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.1013.30$12.709.4%--0.9140
$77.50Aug 219.8010.90$10.3510.6%--0.8710
$75.00Aug 217.608.50$8.0511.2%--0.8391
$72.50Aug 215.606.10$5.858.5%--0.7335
$70.00Aug 214.004.30$4.157.2%1860.64203

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 344, top 186)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.201.90$1.5545.2%390.3768
$67.50Aug 212.753.00$2.888.7%30.5187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 214.004.30$4.157.2%1860.64203
$62.50Aug 210.851.00$0.9316.1%620.22136
$50.00Aug 210.000.15$0.08187.5%300.0238
$65.00Aug 211.551.85$1.7017.6%130.34150
$67.50Aug 212.652.90$2.789.0%110.4950

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. 13 found (best R:R 29.00, avg 8.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$82.50Aug 21$0.10$2.40$0.1024.00$80.10
$77.50$80.00Aug 21$0.17$2.33$0.1713.71$77.67
$75.00$77.50Aug 21$0.18$2.32$0.1812.89$75.18
$70.00$72.50Aug 21$0.45$2.05$0.454.56$70.45
$72.50$75.00Aug 21$0.47$2.03$0.474.32$72.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$50.00Aug 21$0.25$7.25$0.2529.00$57.25
$60.00$57.50Aug 21$0.20$2.30$0.2011.50$59.80
$62.50$60.00Aug 21$0.40$2.10$0.405.25$62.10
$65.00$62.50Aug 21$0.77$1.73$0.772.25$64.23
$67.50$65.00Aug 21$1.08$1.42$1.081.31$66.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 2.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.05$2.05$0.454.56$62.05
$62.50$65.00Aug 21$1.75$1.75$0.752.33$64.25
$65.00$67.50Aug 21$1.57$1.57$0.931.69$66.57
$67.50$70.00Aug 21$1.33$1.33$1.171.14$68.83
$72.50$75.00Aug 21$0.47$0.47$2.030.23$72.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$2.35$2.35$0.1515.67$77.65
$77.50$75.00Aug 21$2.30$2.30$0.2011.50$75.20
$75.00$72.50Aug 21$2.20$2.20$0.307.33$72.80
$72.50$70.00Aug 21$1.70$1.70$0.802.12$70.80
$70.00$67.50Aug 21$1.37$1.37$1.131.21$68.63

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 8.40% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$2.88$2.78$5.66$61.84$73.168.40%
$70.00Aug 21$1.55$4.15$5.70$64.30$75.708.46%
$65.00Aug 21$4.45$1.70$6.15$58.85$71.159.13%
$72.50Aug 21$1.10$5.85$6.95$65.55$79.4510.32%
$62.50Aug 21$6.20$0.93$7.13$55.37$69.6310.59%
$75.00Aug 21$0.63$8.05$8.68$66.32$83.6812.89%
$60.00Aug 21$8.25$0.53$8.78$51.22$68.7813.04%
$77.50Aug 21$0.45$10.35$10.80$66.70$88.3016.04%
$80.00Aug 21$0.28$12.70$12.98$67.02$92.9819.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.91% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$57.50Aug 21$0.28$0.33$0.61$56.89$80.61
$77.50$57.50Aug 21$0.45$0.33$0.78$56.72$78.28
$80.00$60.00Aug 21$0.28$0.53$0.81$59.19$80.81
$75.00$57.50Aug 21$0.63$0.33$0.96$56.54$75.96
$77.50$60.00Aug 21$0.45$0.53$0.98$59.02$78.48
$75.00$60.00Aug 21$0.63$0.53$1.16$58.84$76.16
$80.00$62.50Aug 21$0.28$0.93$1.21$61.29$81.21
$77.50$62.50Aug 21$0.45$0.93$1.38$61.12$78.88
$72.50$57.50Aug 21$1.10$0.33$1.43$56.07$73.93
$75.00$62.50Aug 21$0.63$0.93$1.56$60.94$76.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 24.00, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.40$0.1024.00$75.10$82.40
72/7578/80Aug 21$2.37$0.1318.23$72.63$79.87
72/7580/82Aug 21$2.30$0.2011.50$72.70$82.30
62/6568/70Aug 21$2.10$0.405.25$62.90$69.60
60/6265/68Aug 21$1.97$0.533.72$60.53$66.97
58/6062/65Aug 21$1.95$0.553.55$58.05$64.45
70/7275/78Aug 21$1.88$0.623.03$70.62$76.88
70/7278/80Aug 21$1.87$0.632.97$70.63$79.37
68/7072/75Aug 21$1.84$0.662.79$68.16$74.34
70/7280/82Aug 21$1.80$0.702.57$70.70$81.80

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
$77.50$80.00$82.50Aug 21$0.07$2.4334.71
$80.00$82.50$85.00Aug 21$0.07$2.4334.71
$62.50$65.00$67.50Aug 21$0.18$2.3212.89
$65.00$67.50$70.00Aug 21$0.24$2.269.42
$72.50$75.00$77.50Aug 21$0.29$2.217.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.05$2.4549.00
$72.50$75.00$77.50Aug 21$0.10$2.4024.00
$57.50$60.00$62.50Aug 21$0.20$2.3011.50
$65.00$67.50$70.00Aug 21$0.29$2.217.62
$62.50$65.00$67.50Aug 21$0.31$2.197.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.08, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Aug 21-$0.08$2.42
$77.50$80.001:2Aug 21-$0.11$2.39
$82.50$85.001:2Aug 21-$0.12$2.38
$85.00$87.501:2Aug 21-$0.15$2.35
$72.50$75.001:2Aug 21-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 21-$0.13$2.37
$62.50$60.001:2Aug 21-$0.13$2.37
$65.00$62.501:2Aug 21-$0.16$2.34
$67.50$65.001:2Aug 21-$0.62$1.88
$70.00$67.501:2Aug 21-$1.41$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.08%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.750.510.2%4.08%4.31%387
$70.00Aug 21$1.200.373.9%1.78%5.72%3968
$72.50Aug 21$1.000.277.7%1.48%9.13%--109
$75.00Aug 21$0.500.1711.4%0.74%12.10%--181
$77.50Aug 21$0.250.1215.1%0.37%15.44%--40
$80.00Aug 21$0.100.0818.8%0.15%18.93%--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, 148 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 $65.00 12-18 call last traded $8.40 on 06/25 (now $7.00/$7.30) — try a limit near $7.15. Also watch the $67.50 01-15 call last traded $6.90 on 06/09 (now $6.10/$6.40) — try a limit near $6.25; the $67.50 11-20 call last traded $5.82 on 07/15 (now $5.20/$5.50) — try a limit near $5.35. Most tradeable put: the $75.00 06-17 put last traded $9.72 on 07/17 (now $10.80/$11.10) — try a limit near $10.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$2.75$3.00$2.88$4.73 07/16$2.78–$4.75$2.8887
$67.50Nov 20$5.20$5.50$5.35$5.82 07/15$4.60–$7.25$5.35327
$67.50Dec 18$5.60$6.00$5.80$6.50 07/15$5.15–$7.70$5.80268
$67.50Jan 15$6.10$6.40$6.25$6.90 06/09$5.85–$8.30$6.2595
$67.50Jun 17$8.40$9.90$9.15$8.00 06/23$7.25–$10.15$8.4018
$67.50Dec 17$10.70$12.30$11.50$12.20 06/25$9.50–$12.95$11.5037
$67.50Jan 21$9.30$11.90$10.60$12.20 06/25$9.80–$13.30$10.6063
$65.00Aug 21$4.20$4.70$4.45$6.54 07/17$4.00–$6.50$4.4587
$65.00Nov 20$6.50$6.90$6.70--$6.10–$8.80$6.50300
$65.00Dec 18$7.00$7.30$7.15$8.40 06/25$6.45–$9.90$7.1587
$65.00Jan 15$7.30$7.90$7.60$8.52 07/06$6.90–$9.75$7.6088
$65.00Jun 17$9.60$10.30$9.95$10.40 06/30$8.50–$12.65$9.9548
$65.00Dec 17$12.00$13.60$12.80--$10.80–$14.60$12.006
$65.00Jan 21$10.60$13.20$11.90$13.30 07/02$11.50–$15.15$11.9090
$70.00Aug 21$1.20$1.90$1.55$3.20 07/17$1.55–$3.35$1.5568
$70.00Sep 18$2.40$2.70$2.55$3.90 07/17$2.55–$4.15$2.554
$70.00Nov 20$4.00$4.40$4.20$5.79 07/16$3.80–$5.90$4.20259
$70.00Dec 18$4.50$4.80$4.65$4.60 07/09$4.03–$6.35$4.60198
$70.00Jan 15$4.90$5.20$5.05$5.10 06/15$4.60–$7.20$5.0512
$70.00Jun 17$7.20$8.80$8.00--$6.75–$9.50$7.201
$70.00Dec 17$9.50$11.10$10.30$10.90 06/25$9.00–$11.90$10.3028
$70.00Jan 21$8.20$10.60$9.40--$8.70–$12.15$8.207
$62.50Aug 21$5.80$6.60$6.20--$5.60–$8.55$5.8016
$62.50Nov 20$8.00$8.60$8.30$8.70 06/30$7.65–$10.55$8.3082
$62.50Dec 18$7.40$9.10$8.25$9.50 07/06$7.70–$11.20$8.2528
$62.50Jan 15$8.80$9.50$9.15$9.90 06/09$8.50–$11.85$9.1597
$62.50Jun 17$11.10$11.90$11.50$12.20 06/09$10.60–$14.15$11.5028
$62.50Dec 17$11.80$14.30$13.05--$12.40–$16.40$11.805
$72.50Aug 21$1.00$1.20$1.10$2.04 07/17$1.00–$2.58$1.10109
$72.50Sep 18$1.60$1.85$1.73$2.75 07/17$1.73–$2.98$1.7373
$72.50Nov 20$3.10$3.40$3.25$4.63 07/16$2.60–$4.70$3.2553
$72.50Dec 18$3.60$3.90$3.75$5.00 07/16$3.00–$5.25$3.75104
$72.50Jan 15$3.90$4.30$4.10$5.40 07/16$3.58–$5.65$4.1067
$72.50Dec 17$8.50$10.00$9.25$8.60 05/29$7.30–$10.95$8.604
$72.50Jan 21$8.80$9.50$9.15$9.00 05/29$7.65–$11.30$9.0031
$60.00Aug 21$7.70$8.80$8.25$9.00 06/24$7.40–$10.80$8.2520
$60.00Nov 20$8.70$10.40$9.55$11.40 06/25$9.35–$12.50$9.5531
$60.00Dec 18$10.10$10.90$10.50--$9.70–$13.35$10.103
$60.00Jan 15$10.50$12.60$11.55$11.40 06/30$10.25–$13.60$11.40158
$60.00Jun 17$12.60$14.30$13.45$13.80 06/09$12.25–$15.55$13.4545
$60.00Jan 21$15.10$17.50$16.30$17.00 06/25$14.30–$18.20$16.30108
$75.00Aug 21$0.50$0.75$0.63$0.59 07/14$0.57–$1.78$0.59181
$75.00Nov 20$2.25$2.65$2.45$2.90 07/02$1.83–$3.85$2.4510
$75.00Dec 18$2.60$3.10$2.85$3.30 07/06$2.63–$4.15$2.8532
$75.00Jan 15$3.10$3.40$3.25$4.45 07/16$2.98–$4.65$3.2523
$75.00Jan 21$7.80$8.30$8.05$7.90 07/01$6.70–$9.45$7.90690
$57.50Nov 20$11.60$12.40$12.00$11.50 07/01$11.20–$14.65$11.6053
$57.50Jan 15$12.30$14.80$13.55$13.20 06/30$12.05–$15.50$13.2047
$57.50Jan 21$15.20$17.90$16.55$17.20 06/25$15.90–$19.70$16.551
$77.50Aug 21$0.25$0.65$0.45$0.73 07/17$0.43–$0.85$0.4540
$77.50Nov 20$0.95$2.05$1.50$2.39 06/26$1.23–$2.88$1.5077
$77.50Dec 18$1.45$2.40$1.92$2.10 07/09$1.92–$3.25$1.9241
$77.50Jan 15$2.45$2.75$2.60--$2.35–$3.73$2.452
$77.50Jun 17$2.85$5.00$3.93--$3.78–$6.05$2.853
$77.50Dec 17$6.60$7.30$6.95--$6.05–$8.50$6.601
$77.50Jan 21$6.90$7.60$7.25$9.10 07/16$6.05–$8.80$7.2512
$55.00Aug 21$12.60$13.50$13.05--$11.85–$15.95$12.602
$55.00Jan 15$13.80$15.20$14.50$15.15 07/10$14.00–$17.30$14.5012
$55.00Jun 17$16.00$18.50$17.25$18.00 06/25$15.35–$18.90$17.2536
$55.00Jan 21$18.30$20.50$19.40$18.80 06/25$17.50–$21.65$18.801
$80.00Aug 21$0.10$0.45$0.28$0.45 07/17$0.28–$0.60$0.2847
$80.00Nov 20$1.30$1.60$1.45$1.60 06/12$1.15–$2.30$1.45136
$80.00Dec 18$1.65$1.90$1.78$1.80 07/14$1.50–$2.60$1.7829
$80.00Jan 15$1.90$2.20$2.05$2.10 07/14$1.78–$3.25$2.0524
$80.00Jun 17$3.80$4.30$4.05$4.45 05/21$3.45–$5.80$4.0568
$80.00Dec 17$5.90$6.30$6.10--$4.80–$7.55$5.9016
$80.00Jan 21$6.20$6.80$6.50$8.25 07/16$5.10–$8.10$6.5046
$80.00Sep 18$0.25$0.70$0.48--$0.48–$0.48—$0.251
$82.50Aug 21$0.00$0.35$0.18$0.35 06/25$0.18–$0.40$0.1870
$82.50Nov 20$1.00$1.25$1.13$1.45 06/24$0.83–$1.85$1.13--
$82.50Dec 18$1.25$1.50$1.38$1.59 07/06$1.20–$2.05$1.3832
$82.50Jan 15$1.50$1.75$1.63--$1.40–$2.50$1.5013
$82.50Jun 17$3.20$3.60$3.40--$3.18–$4.45$3.2016
$82.50Dec 17$4.00$5.80$4.90--$4.40–$7.00$4.005
$82.50Jan 21$5.50$6.10$5.80$6.00 05/20$5.35–$7.35$5.8035
$50.00Nov 20$18.00$19.10$18.55$19.98 07/13$17.60–$21.65$18.5550
$50.00Jan 15$18.50$19.70$19.10$19.50 05/26$18.15–$22.10$19.107
$50.00Dec 17$19.90$23.00$21.45$19.40 06/03$20.40–$24.15$19.9013
$50.00Jan 21$19.50$23.30$21.40$24.10 06/25$21.15–$24.40$21.4047
$85.00Aug 21$0.00$0.30$0.15$0.25 06/25$0.15–$0.35$0.1514
$85.00Dec 18$0.95$1.55$1.25--$1.00–$2.05$0.9520
$85.00Jan 15$1.15$1.40$1.27$1.40 06/11$0.75–$2.30$1.27476
$85.00Jun 17$2.60$3.20$2.90--$2.23–$4.40$2.6027
$85.00Dec 17$2.85$5.20$4.03$3.81 06/02$3.90–$6.40$3.8158
$85.00Jan 21$4.80$5.30$5.05$4.40 06/03$4.25–$6.30$4.8057
$47.50Nov 20$20.30$21.50$20.90$18.10 06/17$19.90–$23.90$20.3011
$47.50Dec 18$20.60$21.70$21.15--$21.15–$21.15—$20.6042
$47.50Jan 21$21.70$25.30$23.50--$23.50–$23.50—$21.7028
$87.50Aug 21$0.00$0.30$0.15--$0.15–$0.30--50
$87.50Dec 18$0.75$0.95$0.85$1.00 07/02$0.73–$1.53$0.8595
$87.50Jan 15$0.90$1.15$1.02$1.05 06/16$0.85–$1.73$1.0214
$87.50Jun 17$2.10$2.70$2.40$2.85 07/15$1.90–$3.80$2.40291
$87.50Dec 17$2.80$4.60$3.70--$3.53–$6.15$2.8010
$87.50Jan 21$3.10$4.90$4.00--$4.00–$5.75$3.1010
$45.00Aug 21$22.00$23.30$22.65--$22.65–$22.65—$22.004
$45.00Nov 20$22.70$23.90$23.30--$23.30–$23.30—$22.70106
$45.00Dec 18$22.90$24.10$23.50--$23.50–$23.50—$22.903
$45.00Jan 21$23.70$27.30$25.50--$25.50–$25.50—$23.7016
$90.00Aug 21$0.00$0.25$0.13$0.10 06/12$0.13–$0.28$0.1074
$90.00Dec 18$0.55$0.80$0.68$0.64 07/01$0.53–$0.98$0.6496
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$2.65$2.90$2.78$1.65 07/17$1.53–$3.70$2.6550
$67.50Nov 20$4.50$4.80$4.65--$3.08–$5.70$4.501
$67.50Dec 18$2.90$5.10$4.00$4.53 07/15$3.30–$5.55$4.0024
$67.50Jan 15$5.00$5.30$5.15$5.40 07/15$4.00–$5.75$5.1557
$67.50Jun 17$6.50$6.80$6.65$6.40 06/25$5.55–$8.20$6.5031
$67.50Dec 17$7.60$8.00$7.80$6.80 07/16$6.05–$9.30$7.6094
$67.50Jan 21$7.40$8.10$7.75$7.70 07/15$6.60–$8.95$7.70163
$67.50Sep 18$3.20$3.50$3.35--$3.35–$3.35—$3.201
$65.00Aug 21$1.55$1.85$1.70$0.99 07/16$0.88–$2.45$1.55150
$65.00Nov 20$3.30$3.70$3.50--$2.53–$4.05$3.303
$65.00Dec 18$3.70$4.00$3.85$3.40 07/06$2.63–$4.35$3.70134
$65.00Jan 15$3.70$4.10$3.90$4.50 06/10$3.10–$5.10$3.90112
$65.00Jun 17$5.30$5.70$5.50$4.80 07/17$3.93–$7.00$5.30185
$65.00Dec 17$6.30$6.80$6.55$6.98 07/09$5.55–$7.65$6.55166
$65.00Jan 21$6.40$6.90$6.65$7.00 07/09$5.35–$8.05$6.6585
$65.00Sep 18$2.10$2.40$2.25--$2.25–$2.25—$2.102
$70.00Aug 21$4.00$4.30$4.15$2.95 07/17$2.63–$5.25$4.00203
$70.00Sep 18$4.60$4.90$4.75$3.60 07/17$3.25–$4.75$4.6058
$70.00Nov 20$5.80$6.20$6.00$7.00 06/11$4.45–$6.65$6.008
$70.00Dec 18$4.20$6.40$5.30$5.70 07/06$4.20–$6.95$5.30106
$70.00Jan 15$6.30$6.70$6.50$6.70 07/15$5.10–$7.30$6.5018
$70.00Jun 17$7.60$8.10$7.85$6.72 07/16$6.60–$8.65$7.60147
$70.00Dec 17$8.60$9.20$8.90$8.50 07/13$7.85–$10.60$8.6066
$70.00Jan 21$8.90$9.60$9.25$8.14 07/16$8.00–$10.25$8.90177
$62.50Aug 21$0.85$1.00$0.93$1.17 07/07$0.55–$1.55$0.93136
$62.50Nov 20$2.45$2.75$2.60$1.95 07/16$1.53–$3.05$2.45233
$62.50Dec 18$2.75$2.95$2.85$2.61 07/15$2.00–$3.30$2.7539
$62.50Jan 15$2.90$3.20$3.05$2.33 07/16$2.35–$3.55$2.901
$62.50Jun 17$4.30$4.70$4.50$4.30 07/15$3.55–$4.95$4.3082
$62.50Dec 17$5.40$5.80$5.60$5.60 06/30$3.90–$6.90$5.60146
$62.50Jan 21$5.60$7.10$6.35$6.20 06/05$4.90–$6.35$6.2020
$72.50Aug 21$5.60$6.10$5.85$5.60 06/25$4.00–$7.05$5.6035
$72.50Sep 18$6.10$6.80$6.45$5.00 07/17$3.88–$6.45$6.104
$72.50Nov 20$7.40$7.70$7.55$6.90 07/15$5.70–$8.55$7.4065
$72.50Dec 18$7.70$8.00$7.85$7.18 07/15$5.55–$9.00$7.70138
$72.50Jan 15$7.80$8.20$8.00$8.30 07/15$5.95–$9.60$8.0031
$72.50Jun 17$9.20$9.50$9.35$9.00 06/25$8.05–$10.45$9.2067
$72.50Dec 17$10.20$10.60$10.40$10.70 07/14$8.90–$11.60$10.40150
$72.50Jan 21$10.20$10.80$10.50$10.00 07/13$9.30–$12.15$10.2026
$60.00Aug 21$0.40$0.65$0.53$0.45 07/16$0.28–$1.00$0.4554
$60.00Nov 20$1.75$2.00$1.88$1.15 07/02$0.95–$2.63$1.75576
$60.00Dec 18$2.00$2.25$2.13$1.95 07/15$1.48–$2.48$2.00138
$60.00Jan 15$2.15$2.40$2.28$2.45 06/30$1.65–$2.93$2.28144
$60.00Jun 17$3.50$3.80$3.65$3.50 07/15$2.70–$4.65$3.50161
$60.00Dec 17$4.40$4.90$4.65$4.45 07/13$3.90–$5.15$4.45159
$60.00Jan 21$4.50$5.00$4.75$5.69 06/18$3.70–$5.25$4.7511
$60.00Sep 18$0.80$1.05$0.93--$0.93–$0.93—$0.801
$75.00Aug 21$7.60$8.50$8.05$8.33 06/30$5.70–$9.10$8.0591
$75.00Nov 20$9.00$9.60$9.30--$6.90–$10.30$9.0011
$75.00Dec 18$9.30$9.80$9.55$8.90 07/15$7.00–$10.35$9.3077
$75.00Jan 15$9.40$11.60$10.50$7.90 07/16$8.00–$10.70$9.4030
$75.00Jun 17$10.80$11.10$10.95$9.72 07/17$9.35–$12.35$10.80148
$75.00Dec 17$11.50$12.10$11.80$11.30 07/13$10.60–$13.50$11.5034
$75.00Jan 21$11.60$12.30$11.95$10.75 07/16$10.55–$13.30$11.60508
$57.50Aug 21$0.20$0.45$0.33$0.45 07/07$0.23–$0.63$0.3329
$57.50Nov 20$1.20$1.40$1.30$1.03 07/16$0.90–$1.60$1.20232
$57.50Dec 18$1.40$1.65$1.53$1.85 07/01$1.08–$1.83$1.5349
$57.50Jan 15$1.55$1.80$1.68$2.30 06/18$1.25–$2.58$1.683
$57.50Dec 17$3.60$4.10$3.85$4.40 06/08$3.00–$5.15$3.8513
$77.50Aug 21$9.80$10.90$10.35--$7.70–$11.60$9.8010
$77.50Dec 18$11.10$12.10$11.60--$8.85–$12.30$11.1071
$77.50Jan 15$11.20$11.80$11.50$11.10 07/15$9.65–$12.50$11.2025
$77.50Jun 17$12.40$12.80$12.60$10.92 07/16$10.45–$14.40$12.40189
$77.50Dec 17$13.40$15.40$14.40$12.02 07/16$11.95–$15.15$13.40111
$77.50Jan 21$13.50$15.00$14.25$14.20 07/15$11.65–$15.40$14.2072
$55.00Aug 21$0.05$0.35$0.20$0.31 07/01$0.20–$0.38$0.207
$55.00Nov 20$0.80$1.05$0.93$1.45 06/18$0.57–$1.18$0.93381
$55.00Dec 18$0.95$1.25$1.10$0.92 07/13$0.73–$1.33$0.95168
$55.00Jan 15$1.10$1.35$1.23$1.16 07/06$0.80–$1.38$1.16295
$55.00Jun 17$2.15$3.70$2.93$1.85 07/17$1.45–$3.28$2.1579
$55.00Dec 17$2.05$3.60$2.83$3.65 06/08$2.50–$4.50$2.8339
$55.00Jan 21$3.10$3.50$3.30$3.80 06/04$2.53–$3.65$3.3056
$55.00Sep 18$0.25$0.75$0.50--$0.50–$0.50—$0.2518
$80.00Aug 21$12.10$13.30$12.70--$9.85–$13.95$12.1040
$80.00Nov 20$12.90$13.70$13.30--$10.40–$14.30$12.9010
$80.00Dec 18$13.00$14.20$13.60--$10.60–$15.35$13.00139
$80.00Jan 15$13.30$13.80$13.55--$11.15–$14.45$13.3054
$80.00Jun 17$14.20$15.90$15.05--$12.60–$16.30$14.2093
$80.00Dec 17$15.10$15.80$15.45$14.40 07/13$12.90–$16.85$15.1057
$80.00Jan 21$15.20$16.20$15.70$15.00 07/07$12.80–$16.45$15.2048
$82.50Dec 18$15.20$16.60$15.90--$12.60–$16.70$15.20171
$82.50Jan 15$15.30$16.10$15.70--$13.10–$16.75$15.3020
$82.50Jun 17$16.10$16.60$16.35--$13.85–$17.50$16.1047
$82.50Dec 17$16.90$17.60$17.25$16.70 07/15$15.15–$17.95$16.9066
$82.50Jan 21$17.00$18.60$17.80--$15.40–$18.65$17.0054
$50.00Aug 21$0.00$0.15$0.08$0.08 07/14$0.08–$0.28$0.0838
$50.00Nov 20$0.35$0.60$0.48--$0.33–$0.65$0.35230
$50.00Dec 18$0.05$0.60$0.33$0.65 06/29$0.33–$1.00$0.33132
$50.00Jan 15$0.55$0.75$0.65--$0.38–$1.25$0.5572
$50.00Feb 19$0.65$1.90$1.27$1.16 06/18$0.63–$1.68$1.161
$50.00Jun 17$1.25$2.50$1.88$1.70 05/26$0.75–$1.88$1.7023
$50.00Dec 17$1.00$2.50$1.75$2.15 07/02$1.48–$2.95$1.7510
$50.00Jan 21$2.10$4.00$3.05$2.65 05/29$1.55–$3.05$2.659
$85.00Dec 18$17.40$18.40$17.90--$14.70–$18.95$17.4087
$85.00Jan 15$17.40$18.30$17.85--$14.75–$19.00$17.408
$85.00Jun 17$18.10$20.50$19.30--$16.10–$19.75$18.101
$85.00Dec 17$18.80$19.60$19.20$20.76 06/22$17.00–$20.55$19.2046
$85.00Jan 21$18.80$20.40$19.60--$17.60–$20.45$18.8044
$47.50Nov 20$0.20$0.45$0.33$0.35 07/14$0.25–$0.88$0.3324
$47.50Dec 18$0.05$0.80$0.43--$0.43–$0.43—$0.05111

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 73
Total Puts 433
Put/Call Ratio 5.93
Net Difference -360

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 663
Total Puts 2,150
Average Put/Call Ratio 2.75
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