Tour v494
ALC
ALCON INC
$71.81 +3.26%
$71.79 (-0.03%)🌙
as of 08/07 06:00 PM
(8/7 14:05) ◀
|
Friday, August 7, 2026 (6:00pm)
January 2026
|
▶ (8/10 14:05)
◀ 8/7 18:00 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,454
Calls: 462 (32%)
Puts: 992 (68%)
Prior (08/06) 348
Calls: 235 (68%)
Puts: 113 (32%)
Current vs Prior +317.82%
Calls: +96.60% (Calls)
Puts: +777.88% (Puts)
Prior 7-Day Total 2,088
Calls: 1,146 (55%)
Puts: 942 (45%)
Prior 7-Day Average 298
Calls: 163 (55%)
Puts: 134 (45%)
Current vs Prior 7-Day Avg +387.45%
Calls: +182.20%
Puts: +637.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $521.5K
Calls: $309.6K (59%)
Puts: $211.9K (41%)
Prior (08/06) $146.3K
Calls: $112.1K (77%)
Puts: $34.2K (23%)
Current vs Prior +256.43%
Calls: +176.12%
Puts: +519.89%
Prior 7-Day Total $1.14M
Calls: $659.1K (58%)
Puts: $482.2K (42%)
Prior 7-Day Average $163.0K
Calls: $94.2K (58%)
Puts: $68.9K (42%)
Current vs Prior 7-Day Avg +219.85%
Calls: +228.82%
Puts: +207.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 2.15
Prior (08/06) 0.48
Current vs Prior +346.54%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +96.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 20,052
Calls: 8,966 (45%)
Puts: 11,086 (55%)
Prior (08/06) 1,209
Calls: 229 (19%)
Puts: 980 (81%)
Current vs Prior +1558.56%
Prior 7-Day Total 7,679
Calls: 2,376 (31%)
Puts: 5,303 (69%)
Prior 7-Day Average 1,097
Calls: 339 (31%)
Puts: 757 (69%)
Current vs Prior 7-Day Avg +1727.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.40% | 11.49%9.40% | 11.49%
Prior 9.42% | 11.43%9.42% | 11.43%
Current vs Prior -0.20% | +0.49%-0.20% | +0.49%
Prior 7-Day Avg 9.68% | 11.72%9.68% | 11.72%
Current vs 7-Day Avg -2.90% | -1.94%-2.90% | -1.94%
Prior 7-Day Eod 9.42% | 11.43%9.42% | 11.43%
Current vs 7-Day Eod -0.20% | +0.49%-0.20% | +0.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.91% | 9.76%
Calls: 18.18% | 9.76%
Puts: 17.65% | 9.76%
Prior 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs Prior +16.91% | +13.89%
Prior 7-Day Avg 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs 7-Day Avg +16.91% | +13.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 256% vs prior. Dollar volume significantly above 7-day average (220% higher). Unusually high activity with volume up 318% vs prior - elevated interest. Volume explosion - 388% above 7-day average (1,454 vs avg 298).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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 6 of results (avg 8.8%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2111.3012.10$11.706.8%--0.9520
$70.00Aug 213.403.70$3.558.5%1250.61154
$62.50Aug 218.909.70$9.308.6%--0.9516
$70.00Sep 184.304.70$4.508.9%10.6020
$65.00Aug 216.807.50$7.159.8%--0.8587
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. 12 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2111.3012.10$11.706.8%--0.9520
$62.50Aug 218.909.70$9.308.6%--0.9516
$65.00Aug 216.807.50$7.159.8%--0.8587
$67.50Aug 214.905.50$5.2011.5%380.76117
$67.50Sep 185.706.30$6.0010.0%--0.71187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 2110.5011.80$11.1511.7%--0.9012
$80.00Aug 218.409.50$8.9512.3%--0.8840
$77.50Aug 216.107.20$6.6516.5%--0.7910
$75.00Aug 214.405.20$4.8016.7%--0.6891
$72.50Aug 212.903.50$3.2018.8%--0.5485

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.2K, top 946)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 213.403.70$3.558.5%1250.61154
$67.50Aug 214.905.50$5.2011.5%380.76117
$72.50Aug 212.102.45$2.2815.4%250.46155
$80.00Aug 210.250.50$0.3865.8%210.1251
$77.50Aug 210.600.90$0.7540.0%180.2140
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.652.25$1.9530.8%9460.39154
$67.50Sep 181.501.90$1.7023.5%70.2921
$67.50Aug 210.851.15$1.0030.0%50.25145
$62.50Aug 210.150.35$0.2580.0%10.08172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 31.7%, max 35.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1847.6%35.1%35.5%126174
$72.50Aug 21Sep 1849.1%37.1%32.4%25231
$75.00Aug 21Sep 1847.4%36.7%29.2%11211
$67.50Aug 21Sep 1846.2%35.9%28.7%38304
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1847.6%35.1%35.5%946212
$67.50Aug 21Sep 1846.2%35.9%28.7%12166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 24.00, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Aug 21$0.10$2.40$0.1024.00$82.60
$77.50$80.00Aug 21$0.37$2.13$0.375.76$77.87
$75.00$77.50Aug 21$0.55$1.95$0.553.55$75.55
$72.50$75.00Aug 21$0.98$1.52$0.981.55$73.48
$72.50$75.00Sep 18$1.00$1.50$1.001.50$73.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.35$2.15$0.356.14$67.15
$65.00$62.50Aug 21$0.40$2.10$0.405.25$64.60
$70.00$67.50Sep 18$0.90$1.60$0.901.78$69.10
$70.00$67.50Aug 21$0.95$1.55$0.951.63$69.05
$72.50$70.00Aug 21$1.25$1.25$1.251.00$71.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 24.00, avg 3.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.40$2.40$0.1024.00$62.40
$62.50$65.00Aug 21$2.15$2.15$0.356.14$64.65
$65.00$67.50Aug 21$1.95$1.95$0.553.55$66.95
$67.50$70.00Aug 21$1.65$1.65$0.851.94$69.15
$67.50$70.00Sep 18$1.50$1.50$1.001.50$69.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$2.30$2.30$0.2011.50$77.70
$82.50$80.00Aug 21$2.20$2.20$0.307.33$80.30
$77.50$75.00Aug 21$1.85$1.85$0.652.85$75.65
$75.00$72.50Aug 21$1.60$1.60$0.901.78$73.40
$72.50$70.00Aug 21$1.25$1.25$1.251.00$71.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Aug 21Sep 18$0.8046.2%35.9%
$75.00Aug 21Sep 18$0.9047.4%36.7%
$72.50Aug 21Sep 18$0.9249.1%37.1%
$70.00Aug 21Sep 18$0.9547.6%35.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.6547.6%35.1%
$67.50Aug 21Sep 18$0.7046.2%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.63% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$2.28$3.20$5.48$67.02$77.987.63%
$70.00Aug 21$3.55$1.95$5.50$64.50$75.507.66%
$75.00Aug 21$1.30$4.80$6.10$68.90$81.108.49%
$67.50Aug 21$5.20$1.00$6.20$61.30$73.708.63%
$70.00Sep 18$4.50$2.60$7.10$62.90$77.109.89%
$77.50Aug 21$0.75$6.65$7.40$70.10$84.9010.30%
$67.50Sep 18$6.00$1.70$7.70$59.80$75.2010.72%
$65.00Aug 21$7.15$0.65$7.80$57.20$72.8010.86%
$80.00Aug 21$0.38$8.95$9.33$70.67$89.3312.99%
$62.50Aug 21$9.30$0.25$9.55$52.95$72.0513.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.81% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$62.50Aug 21$0.33$0.25$0.58$61.92$83.08
$82.50$60.00Aug 21$0.33$0.25$0.58$59.42$83.08
$80.00$62.50Aug 21$0.38$0.25$0.63$61.87$80.63
$80.00$60.00Aug 21$0.38$0.25$0.63$59.37$80.63
$82.50$65.00Aug 21$0.33$0.65$0.98$64.02$83.48
$77.50$62.50Aug 21$0.75$0.25$1.00$61.50$78.50
$77.50$60.00Aug 21$0.75$0.25$1.00$59.00$78.50
$80.00$65.00Aug 21$0.38$0.65$1.03$63.97$81.03
$82.50$67.50Aug 21$0.33$1.00$1.33$66.17$83.83
$80.00$67.50Aug 21$0.38$1.00$1.38$66.12$81.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 24.00, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.40$0.1024.00$77.60$84.90
62/6568/70Aug 21$2.05$0.454.56$62.95$69.55
72/7578/80Aug 21$1.97$0.533.72$73.03$79.47
75/7882/85Aug 21$1.95$0.553.55$75.55$84.45
68/7072/75Aug 21$1.93$0.573.39$68.07$74.43
68/7072/75Sep 18$1.90$0.603.17$68.10$74.40
70/7275/78Aug 21$1.80$0.702.57$70.70$76.80
72/7582/85Aug 21$1.70$0.802.12$73.30$84.20
62/6570/72Aug 21$1.67$0.832.01$63.33$71.67
65/6870/72Aug 21$1.62$0.881.84$65.88$71.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 12.89, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.18$2.3212.89
$62.50$65.00$67.50Aug 21$0.20$2.3011.50
$67.50$70.00$72.50Sep 18$0.20$2.3011.50
$60.00$62.50$65.00Aug 21$0.25$2.259.00
$70.00$72.50$75.00Aug 21$0.29$2.217.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.25$2.259.00
$67.50$70.00$72.50Aug 21$0.30$2.207.33
$70.00$72.50$75.00Aug 21$0.35$2.156.14
$60.00$62.50$65.00Aug 21$0.40$2.105.25
$75.00$77.50$80.00Aug 21$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.01, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$0.01$2.49
$82.50$85.001:2Aug 21-$0.13$2.37
$75.00$77.501:2Aug 21-$0.20$2.30
$80.00$82.501:2Aug 21-$0.28$2.22
$72.50$75.001:2Aug 21-$0.32$2.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Aug 21-$0.05$2.45
$60.00$57.501:2Aug 21-$0.15$2.35
$62.50$60.001:2Aug 21-$0.25$2.25
$67.50$65.001:2Aug 21-$0.30$2.20
$72.50$70.001:2Aug 21-$0.70$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.18%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$3.000.491.0%4.18%5.14%--76
$72.50Aug 21$2.100.461.0%2.92%3.89%25155
$75.00Sep 18$2.000.384.4%2.79%7.23%--84
$75.00Aug 21$1.150.324.4%1.60%6.04%11127
$77.50Aug 21$0.600.217.9%0.84%8.76%1840
$80.00Aug 21$0.250.1211.4%0.35%11.75%2151

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 438 vol/day, 165 traded recently)

ALC averages only 438 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 $8.65 on 07/29 (now $10.00/$10.20) — try a limit near $10.00. Also watch the $67.50 12-18 call last traded $7.16 on 07/29 (now $8.30/$8.50) — try a limit near $8.30; the $70.00 12-18 call last traded $5.85 on 07/29 (now $6.90/$7.10) — try a limit near $6.90. Most tradeable put: the $80.00 06-17 put last traded $12.93 on 07/29 (now $11.70/$12.00) — try a limit near $11.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.10$2.45$2.28$1.11 07/31$0.85–$2.58$2.10155
$72.50Sep 18$3.00$3.40$3.20$1.86 07/31$1.50–$3.20$3.0076
$72.50Nov 20$4.90$5.30$5.10$4.63 07/16$2.70–$5.10$4.9063
$72.50Dec 18$5.50$5.70$5.60$4.80 07/29$3.00–$5.60$5.50128
$72.50Jan 15$5.90$6.20$6.05$5.40 07/16$3.95–$6.05$5.9076
$72.50Jun 17$8.40$8.90$8.65$7.60 07/30$5.60–$8.65$8.4035
$72.50Dec 17$8.90$11.50$10.20$9.84 07/30$8.40–$10.95$9.8459
$72.50Jan 21$11.20$11.90$11.55$9.43 07/24$8.05–$11.55$11.2071
$70.00Aug 21$3.40$3.70$3.55$2.80 07/29$1.55–$3.55$3.40154
$70.00Sep 18$4.30$4.70$4.50$3.50 07/29$2.30–$4.50$4.3020
$70.00Nov 20$4.70$8.50$6.60$5.79 07/16$3.58–$6.60$5.79279
$70.00Dec 18$6.90$7.10$7.00$5.85 07/29$4.45–$7.00$6.90264
$70.00Jan 15$7.20$7.50$7.35$5.10 06/15$4.85–$7.35$7.2012
$70.00Dec 17$11.50$12.90$12.20$10.90 06/25$9.10–$12.20$11.5047
$70.00Jan 21$10.50$13.30$11.90$10.70 07/24$9.40–$12.50$10.7012
$70.00Feb 19$7.80$8.20$8.00--$8.00–$8.00—$7.801
$70.00Jun 17$9.70$10.20$9.95--$9.95–$9.95—$9.701
$75.00Aug 21$1.15$1.45$1.30$0.90 07/28$0.55–$1.38$1.15127
$75.00Sep 18$2.00$2.40$2.20$1.41 07/28$0.98–$2.20$2.0084
$75.00Nov 20$3.80$4.20$4.00$2.90 07/02$2.13–$4.00$3.8058
$75.00Dec 18$4.30$4.70$4.50$3.30 07/06$2.45–$4.50$4.3032
$75.00Jan 15$4.80$5.10$4.95$4.09 07/29$2.80–$4.95$4.8077
$75.00Dec 17$10.00$10.40$10.20$9.20 07/29$7.35–$10.20$10.0052
$75.00Jan 21$10.20$10.70$10.45$9.31 07/29$7.70–$10.45$10.20690
$67.50Aug 21$4.90$5.50$5.20$2.90 07/27$2.65–$5.20$4.90117
$67.50Nov 20$7.60$8.20$7.90$5.80 07/24$5.05–$7.90$7.60326
$67.50Dec 18$8.30$8.50$8.40$7.16 07/29$5.60–$8.40$8.30298
$67.50Jan 15$8.60$9.00$8.80$6.90 06/09$6.05–$8.80$8.6095
$67.50Feb 19$9.20$9.70$9.45$7.90 07/30$6.15–$9.45$9.205
$67.50Jun 17$11.00$11.70$11.35$8.00 06/23$7.90–$11.35$11.0018
$67.50Dec 17$13.40$14.20$13.80$12.20 06/25$10.25–$13.80$13.4037
$67.50Jan 21$13.70$14.70$14.20$12.20 06/25$10.60–$14.20$13.7063
$67.50Sep 18$5.70$6.30$6.00--$6.00–$6.00—$5.70187
$77.50Aug 21$0.60$0.90$0.75$0.70 07/20$0.38–$0.80$0.7040
$77.50Nov 20$2.70$3.30$3.00$2.39 06/26$1.50–$3.00$2.7084
$77.50Dec 18$3.40$3.80$3.60$2.40 07/24$1.92–$3.60$3.4042
$77.50Jan 15$3.80$4.20$4.00$3.39 07/29$2.40–$4.00$3.8047
$77.50Dec 17$9.00$9.30$9.15$8.07 07/29$6.80–$9.15$9.0030
$77.50Jan 21$9.10$9.70$9.40$7.20 07/23$6.45–$9.40$9.1023
$77.50Jun 17$6.30$6.70$6.50--$6.50–$6.50—$6.303
$65.00Aug 21$6.80$7.50$7.15$6.54 07/17$4.05–$7.15$6.8087
$65.00Dec 18$10.00$10.20$10.10$8.65 07/29$6.90–$10.10$10.00138
$65.00Jan 15$10.10$10.80$10.45$8.52 07/06$7.40–$10.45$10.1088
$65.00Jun 17$12.40$13.30$12.85$10.40 06/30$9.25–$12.85$12.4048
$65.00Jan 21$13.20$16.20$14.70$13.30 07/02$11.90–$15.25$13.3090
$65.00Nov 20$9.20$9.80$9.50--$9.50–$9.50—$9.20300
$65.00Dec 17$14.80$15.80$15.30--$15.30–$15.30—$14.806
$80.00Aug 21$0.25$0.50$0.38$0.45 07/17$0.20–$0.48$0.3851
$80.00Sep 18$0.80$1.20$1.00$0.90 07/20$0.43–$1.00$0.901
$80.00Nov 20$2.20$3.80$3.00$1.62 07/31$0.93–$3.00$2.20194
$80.00Dec 18$2.70$3.00$2.85$1.80 07/14$1.48–$2.85$2.7029
$80.00Jan 15$3.00$3.40$3.20$2.75 07/29$1.55–$3.25$3.0046
$80.00Dec 17$7.90$8.40$8.15$7.14 07/29$5.95–$8.15$7.9036
$80.00Jan 21$8.10$8.80$8.45$6.84 07/24$5.60–$8.45$8.1060
$80.00Jun 17$5.40$5.80$5.60--$5.60–$5.60—$5.4068
$62.50Nov 20$11.00$11.80$11.40$8.70 06/30$8.00–$11.40$11.0082
$62.50Dec 18$11.40$12.20$11.80$9.50 07/06$7.95–$11.80$11.40101
$62.50Jan 15$11.90$12.40$12.15$9.10 07/22$8.80–$12.15$11.9097
$62.50Jun 17$14.00$14.90$14.45$12.20 06/09$10.70–$14.45$14.0028
$62.50Dec 17$16.30$17.40$16.85$15.59 07/29$13.05–$16.85$16.3045
$62.50Aug 21$8.90$9.70$9.30--$9.30–$9.30—$8.9016
$82.50Aug 21$0.05$0.60$0.33$0.35 06/25$0.18–$0.40$0.3370
$82.50Nov 20$1.65$2.20$1.93$1.45 06/24$1.02–$2.20$1.65--
$82.50Dec 18$2.05$2.35$2.20$1.59 07/06$0.88–$2.20$2.0532
$82.50Jan 15$2.40$2.75$2.58$1.85 07/21$1.20–$2.58$2.4012
$82.50Jan 21$7.40$7.80$7.60$5.70 07/22$5.35–$7.60$7.4035
$82.50Jun 17$4.60$5.10$4.85--$4.85–$4.85—$4.6016
$82.50Dec 17$6.90$7.50$7.20--$7.20–$7.20—$6.905
$60.00Aug 21$11.30$12.10$11.70$9.00 06/24$7.70–$11.70$11.3020
$60.00Nov 20$12.90$13.60$13.25$11.40 06/25$9.55–$13.25$12.9031
$60.00Jan 15$13.70$14.40$14.05$11.40 06/30$10.15–$14.05$13.70158
$60.00Jun 17$15.70$16.70$16.20$13.80 06/09$12.25–$16.20$15.7045
$60.00Dec 17$17.90$19.10$18.50$17.20 07/29$14.55–$18.50$17.902
$60.00Jan 21$16.30$19.50$17.90$17.00 06/25$14.90–$18.45$17.00108
$60.00Dec 18$13.30$14.00$13.65--$13.65–$13.65—$13.303
$85.00Aug 21$0.00$0.45$0.23$0.25 06/25$0.15–$0.38$0.2314
$85.00Jan 15$0.90$2.20$1.55$1.45 07/21$0.75–$2.30$1.45475
$85.00Jan 21$6.60$7.00$6.80$5.96 07/29$4.25–$7.05$6.6057
$85.00Dec 18$1.60$1.90$1.75--$1.75–$1.75—$1.6023
$85.00Jun 17$4.00$4.40$4.20--$4.20–$4.20—$4.0027
$85.00Dec 17$6.10$6.80$6.45--$6.45–$6.45—$6.1058
$57.50Nov 20$15.00$15.70$15.35$11.50 07/01$11.60–$15.35$15.0053
$57.50Jan 15$14.10$16.40$15.25$14.18 07/30$12.05–$15.60$14.1851
$57.50Jan 21$19.90$21.20$20.55$17.20 06/25$16.00–$20.55$19.901
$87.50Dec 18$1.20$1.50$1.35$1.00 07/02$0.77–$1.53$1.2095
$87.50Jan 15$1.45$1.80$1.63$1.05 06/16$0.73–$1.73$1.4514
$87.50Jun 17$3.30$3.80$3.55$2.85 07/15$2.15–$3.55$3.30291
$87.50Aug 21$0.00$0.40$0.20--$0.20–$0.20—--50
$87.50Dec 17$3.40$6.10$4.75--$4.75–$4.75—$3.4010
$87.50Jan 21$3.70$6.30$5.00--$5.00–$5.00—$3.7010
$55.00Nov 20$17.30$18.10$17.70$15.80 07/30$13.65–$17.70$17.303
$55.00Jan 15$17.90$18.60$18.25$15.15 07/10$14.15–$18.25$17.9012
$55.00Jun 17$19.40$20.60$20.00$18.00 06/25$15.65–$20.00$19.4036
$55.00Jan 21$21.70$23.10$22.40$18.80 06/25$18.00–$22.40$21.702
$55.00Aug 21$16.10$17.20$16.65--$16.65–$16.65—$16.102
$90.00Aug 21$0.00$0.35$0.18$0.10 06/12$0.13–$0.28$0.1074
$90.00Dec 18$0.95$1.20$1.08$0.71 07/24$0.60–$1.08$0.9595
$90.00Jan 21$3.10$5.70$4.40$4.20 06/05$3.40–$5.80$4.2050
$90.00Jan 15$1.15$1.45$1.30--$1.30–$1.30—$1.15150
$90.00Feb 19$1.50$1.80$1.65--$1.65–$1.65—$1.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.90$3.50$3.20$5.60 06/25$3.20–$6.25$3.2085
$72.50Sep 18$3.50$4.00$3.75$4.77 07/20$3.75–$6.75$3.755
$72.50Nov 20$5.00$5.30$5.15$6.30 07/30$5.15–$8.55$5.1569
$72.50Dec 18$5.40$5.60$5.50$6.47 07/29$5.50–$8.85$5.50142
$72.50Jan 15$5.60$6.00$5.80$6.90 07/20$5.80–$8.50$5.8031
$72.50Jun 17$6.90$7.60$7.25$8.20 07/29$7.25–$9.60$7.2578
$72.50Dec 17$8.50$8.90$8.70$9.42 07/29$8.70–$10.55$8.70165
$72.50Jan 21$8.60$9.10$8.85$10.40 07/27$8.85–$10.85$8.8532
$70.00Aug 21$1.65$2.25$1.95$2.90 07/29$1.95–$4.55$1.95154
$70.00Sep 18$2.40$2.80$2.60$3.50 07/20$2.60–$5.30$2.6058
$70.00Nov 20$3.80$4.20$4.00$7.00 06/11$4.00–$6.05$4.008
$70.00Dec 18$4.20$4.40$4.30$5.20 07/30$4.20–$6.50$4.30114
$70.00Jan 15$4.30$4.70$4.50$5.50 07/30$4.10–$6.65$4.5023
$70.00Jun 17$5.70$6.40$6.05$8.30 07/23$6.05–$8.05$6.05150
$70.00Dec 17$7.10$7.70$7.40$8.10 07/29$7.40–$9.75$7.4072
$70.00Jan 21$7.10$7.90$7.50$8.30 07/29$7.50–$9.85$7.50195
$75.00Aug 21$4.40$5.20$4.80$8.33 06/30$4.80–$8.25$4.8091
$75.00Nov 20$6.30$7.20$6.75$7.70 07/30$6.75–$9.55$6.7590
$75.00Dec 18$6.70$7.00$6.85$8.10 07/29$6.85–$9.70$6.8585
$75.00Jan 15$7.00$7.40$7.20$8.11 07/20$7.20–$10.50$7.2030
$75.00Jun 17$8.30$8.90$8.60$9.64 07/29$8.60–$11.10$8.60163
$75.00Dec 17$9.60$10.20$9.90$10.70 07/29$9.90–$12.75$9.90125
$75.00Jan 21$10.00$10.30$10.15$11.24 07/30$10.15–$12.40$10.15544
$67.50Aug 21$0.85$1.15$1.00$2.11 07/31$1.00–$3.13$1.00145
$67.50Sep 18$1.50$1.90$1.70$2.32 07/20$1.70–$3.43$1.7021
$67.50Dec 18$3.20$3.40$3.30$3.80 07/29$3.30–$5.05$3.3032
$67.50Jan 15$3.40$3.70$3.55$4.20 07/29$3.55–$5.20$3.5569
$67.50Jun 17$5.00$5.40$5.20$5.80 07/29$5.20–$6.85$5.2037
$67.50Dec 17$6.10$6.60$6.35$6.80 07/16$6.05–$7.85$6.3594
$67.50Jan 21$6.10$6.80$6.45$7.10 07/29$6.45–$8.55$6.45181
$67.50Nov 20$2.85$3.20$3.03--$3.03–$3.03—$2.8550
$77.50Dec 18$8.20$8.60$8.40$9.73 07/29$8.40–$11.75$8.4083
$77.50Jan 15$8.30$9.00$8.65$11.10 07/15$8.65–$12.00$8.6525
$77.50Jun 17$9.80$10.40$10.10$11.27 07/29$10.10–$13.25$10.10201
$77.50Dec 17$11.20$11.60$11.40$12.20 07/29$11.40–$14.40$11.40152
$77.50Jan 21$11.30$11.80$11.55$12.49 07/29$11.55–$14.35$11.55120
$77.50Aug 21$6.10$7.20$6.65--$6.65–$6.65—$6.1010
$65.00Aug 21$0.35$0.95$0.65$1.05 07/31$0.45–$1.80$0.65249
$65.00Sep 18$0.85$1.30$1.08$1.75 07/31$1.08–$2.25$1.083
$65.00Dec 18$2.40$2.60$2.50$3.00 07/29$2.42–$3.95$2.50187
$65.00Jan 15$2.60$2.80$2.70$3.23 07/29$2.70–$4.15$2.70131
$65.00Jun 17$4.10$4.50$4.30$4.80 07/17$3.93–$5.55$4.30185
$65.00Dec 17$5.20$5.70$5.45$6.98 07/09$5.45–$6.70$5.45166
$65.00Jan 21$5.30$5.80$5.55$6.10 07/29$5.35–$6.80$5.5597
$65.00Nov 20$2.10$2.40$2.25--$2.25–$2.25—$2.103
$80.00Dec 18$9.70$10.30$10.00$11.60 07/29$10.00–$13.65$10.00151
$80.00Jan 15$10.00$10.50$10.25$11.77 07/29$10.25–$13.90$10.2566
$80.00Jun 17$11.70$12.00$11.85$12.93 07/29$11.85–$15.25$11.85100
$80.00Dec 17$12.80$14.40$13.60$13.70 07/29$12.90–$16.55$13.6087
$80.00Jan 21$12.90$14.50$13.70$15.14 07/24$12.80–$16.05$13.7078
$80.00Aug 21$8.40$9.50$8.95--$8.95–$8.95—$8.4040
$80.00Nov 20$9.80$10.40$10.10--$10.10–$10.10—$9.8010
$62.50Aug 21$0.15$0.35$0.25$1.16 07/23$0.25–$0.98$0.25172
$62.50Nov 20$1.45$1.70$1.58$1.97 07/29$1.53–$2.73$1.58233
$62.50Dec 18$1.75$1.95$1.85$2.20 07/29$1.85–$2.98$1.8575
$62.50Jan 15$1.95$2.20$2.08$3.21 07/23$2.08–$3.15$2.081
$62.50Jun 17$3.30$3.70$3.50$3.90 07/29$3.50–$4.55$3.5088
$62.50Dec 17$4.10$4.80$4.45$5.60 06/30$3.90–$5.65$4.45146
$62.50Jan 21$4.60$5.20$4.90$6.20 06/05$4.60–$6.80$4.9020
$62.50Feb 19$2.25$2.55$2.40--$2.40–$2.40—$2.251
$82.50Dec 18$11.90$12.30$12.10$13.67 07/29$12.10–$15.95$12.10177
$82.50Jan 15$11.90$12.40$12.15$13.81 07/29$12.15–$16.00$12.1532
$82.50Jun 17$11.50$13.70$12.60$14.50 07/29$12.60–$16.75$12.6079
$82.50Dec 17$14.40$14.90$14.65$15.76 07/29$14.65–$17.55$14.65120
$82.50Jan 21$14.50$16.20$15.35$16.20 07/20$15.15–$18.00$15.3554
$82.50Aug 21$10.50$11.80$11.15--$11.15–$11.15—$10.5012
$60.00Aug 21$0.00$0.50$0.25$0.45 07/16$0.25–$0.68$0.2555
$60.00Sep 18$0.25$0.60$0.43$0.88 07/21$0.40–$1.02$0.433
$60.00Nov 20$0.80$1.25$1.02$1.40 07/29$0.95–$1.98$1.02576
$60.00Dec 18$1.10$1.45$1.27$2.00 07/21$0.85–$2.20$1.27144
$60.00Jan 15$1.25$1.65$1.45$2.45 06/30$1.45–$2.30$1.45144
$60.00Jun 17$2.70$3.00$2.85$3.50 07/15$2.50–$3.65$2.85161
$60.00Dec 17$3.40$4.10$3.75$4.20 07/29$3.40–$4.75$3.75171
$60.00Jan 21$3.80$4.20$4.00$5.00 07/22$3.70–$5.10$4.0017
$85.00Dec 18$13.80$14.30$14.05$16.00 07/29$14.05–$18.30$14.0595
$85.00Dec 17$16.10$16.80$16.45$18.52 07/21$16.45–$19.70$16.4566
$85.00Jan 15$14.00$14.80$14.40--$14.40–$14.40—$14.008
$85.00Jun 17$15.10$15.80$15.45--$15.45–$15.45—$15.101
$85.00Jan 21$16.20$16.90$16.55--$16.55–$16.55—$16.2044
$57.50Aug 21$0.00$0.40$0.20$0.12 07/20$0.20–$0.43$0.1229
$57.50Nov 20$0.70$0.90$0.80$1.17 07/24$0.80–$1.35$0.80234
$57.50Dec 18$0.85$1.10$0.98$1.50 07/22$0.88–$1.55$0.9850
$57.50Jan 15$1.00$1.30$1.15$2.30 06/18$0.80–$1.90$1.153
$57.50Dec 17$2.95$3.40$3.18$3.60 07/30$3.00–$4.20$3.1821
$87.50Dec 18$16.00$16.90$16.45--$16.45–$16.45—$16.0026
$87.50Dec 17$17.90$18.70$18.30--$18.30–$18.30—$17.9040
$87.50Jan 21$18.00$18.70$18.35--$18.35–$18.35—$18.0042
$55.00Aug 21$0.00$0.35$0.18$0.31 07/01$0.18–$0.33$0.187
$55.00Sep 18$0.05$0.40$0.23$0.30 07/20$0.23–$0.50$0.2318
$55.00Nov 20$0.45$0.70$0.57$0.90 07/21$0.57–$1.38$0.57381
$55.00Dec 18$0.45$0.85$0.65$0.92 07/13$0.65–$1.10$0.65168
$55.00Jan 15$0.70$0.95$0.83$1.16 07/06$0.83–$1.23$0.83295
$55.00Jun 17$1.65$2.05$1.85$1.85 07/17$1.45–$2.93$1.8579
$55.00Dec 17$1.55$3.10$2.33$3.30 07/22$2.33–$3.45$2.331
$55.00Jan 21$2.60$3.00$2.80$3.80 06/04$2.42–$3.60$2.8056
$90.00Jun 17$19.00$19.90$19.45--$19.45–$19.45—$19.001
$90.00Jan 21$19.90$22.70$21.30--$21.30–$21.30—$19.9042
$50.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.08–$0.23$0.0548
$50.00Nov 20$0.20$0.40$0.30$0.45 07/21$0.28–$0.50$0.30236
$50.00Dec 18$0.15$0.50$0.33$0.55 07/24$0.33–$1.00$0.33134

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 462
Total Puts 992
Put/Call Ratio 2.15
Net Difference -530

Prior's Put/Call Breakdown

Total Calls 235
Total Puts 113
Put/Call Ratio 0.48
Net Difference 122

Prior 7-Day Put/Call Summary

Total Calls 1,146
Total Puts 942
Average Put/Call Ratio 1.09
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