Tour v500
ALC
ALCON INC
$73.63 +2.53%
$74.67 (+1.41%)🌙
as of 08/10 06:00 PM
(8/10 14:05) ◀
|
Monday, August 10, 2026 (6:00pm)
January 2026
|
▶ (8/11 18:14)
◀ 8/10 18:00 ▶

Option Volume

Detail
ℹ
Current (08/10) 9,104
Calls: 7,042 (77%)
Puts: 2,062 (23%)
Prior (08/07) 1,454
Calls: 462 (32%)
Puts: 992 (68%)
Current vs Prior +526.13%
Calls: +1424.24% (Calls)
Puts: +107.86% (Puts)
Prior 7-Day Total 2,895
Calls: 1,303 (45%)
Puts: 1,592 (55%)
Prior 7-Day Average 413
Calls: 186 (45%)
Puts: 227 (55%)
Current vs Prior 7-Day Avg +2101.31%
Calls: +3683.12%
Puts: +806.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.55M
Calls: $1.45M (93%)
Puts: $108.4K (7%)
Prior (08/07) $521.5K
Calls: $309.6K (59%)
Puts: $211.9K (41%)
Current vs Prior +198.13%
Calls: +367.15%
Puts: -48.84%
Prior 7-Day Total $1.20M
Calls: $787.8K (66%)
Puts: $413.5K (34%)
Prior 7-Day Average $171.6K
Calls: $112.5K (66%)
Puts: $59.1K (34%)
Current vs Prior 7-Day Avg +805.94%
Calls: +1185.10%
Puts: +83.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.29
Prior (08/07) 2.15
Current vs Prior -86.36%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -76.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 21,352
Calls: 9,369 (44%)
Puts: 11,983 (56%)
Prior (08/07) 20,052
Calls: 8,966 (45%)
Puts: 11,086 (55%)
Current vs Prior +6.48%
Prior 7-Day Total 25,230
Calls: 11,070 (44%)
Puts: 14,160 (56%)
Prior 7-Day Average 3,604
Calls: 1,581 (44%)
Puts: 2,022 (56%)
Current vs Prior 7-Day Avg +492.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.91% | 11.68%9.91% | 11.68%
Prior 9.40% | 11.49%9.40% | 11.49%
Current vs Prior +5.47% | +1.67%+5.47% | +1.67%
Prior 7-Day Avg 9.60% | 11.66%9.60% | 11.66%
Current vs 7-Day Avg +3.25% | +0.13%+3.25% | +0.13%
Prior 7-Day Eod 9.40% | 11.49%9.40% | 11.49%
Current vs 7-Day Eod +5.47% | +1.67%+5.47% | +1.67%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Prior 17.91% | 9.76%
Calls: 18.18% | 9.76%
Puts: 17.65% | 9.76%
Current vs Prior +17.36% | +25.61%
Prior 7-Day Avg 15.69% | 8.74%
Calls: 14.34% | 6.81%
Puts: 17.05% | 10.66%
Current vs 7-Day Avg +33.97% | +40.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.45M) vs puts ($108.4K). Massive premium surge with dollar volume up 198% vs prior. Dollar volume significantly above 7-day average (806% higher). Unusually high activity with volume up 526% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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 2 of results (avg 7.4%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.202.35$2.286.6%4.4K0.44128
$60.00Aug 2112.9014.00$13.458.2%--0.9320
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. 13 found (avg delta 0.76, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 219.4012.10$10.7525.1%--0.9616
$60.00Aug 2112.9014.00$13.458.2%--0.9320
$65.00Aug 218.2010.10$9.1520.8%--0.9187
$67.50Aug 216.107.40$6.7519.3%10.83155
$67.50Sep 187.008.00$7.5013.3%10.77187
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 218.5010.30$9.4019.1%--0.8412
$80.00Aug 216.408.10$7.2523.4%--0.8040
$77.50Aug 214.606.10$5.3528.0%--0.6910
$75.00Aug 213.104.30$3.7032.4%--0.5691

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 8.9K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.202.35$2.286.6%4.4K0.44128
$80.00Aug 210.650.90$0.7832.1%1.9K0.2055
$77.50Aug 211.251.55$1.4021.4%2170.3141
$70.00Aug 214.505.60$5.0521.8%1060.71274
$72.50Aug 213.004.20$3.6033.3%590.57180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.300.40$0.3528.6%1.8K0.10249
$70.00Aug 211.201.50$1.3522.2%460.291.0K
$72.50Aug 211.803.40$2.6061.5%430.4385
$70.00Sep 181.602.30$1.9535.9%320.3258
$62.50Sep 180.200.90$0.55127.3%260.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 52.6%, max 83.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1860.4%36.8%64.3%75256
$85.00Aug 21Sep 1863.8%39.5%61.6%2614
$80.00Aug 21Sep 1856.3%37.1%51.8%2.0K56
$75.00Aug 21Sep 1858.5%38.6%51.4%4.4K212
$77.50Aug 21Sep 1857.8%38.5%50.1%23441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1881.9%44.5%83.8%2458
$72.50Aug 21Sep 1860.4%36.8%64.3%4590
$70.00Aug 21Sep 1855.1%37.0%49.2%781.1K
$67.50Aug 21Sep 1855.2%38.6%43.0%7166
$65.00Aug 21Sep 1856.8%40.0%41.9%1.8K252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 12.89, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$82.50Aug 21$0.18$2.32$0.1812.89$80.18
$82.50$85.00Aug 21$0.22$2.28$0.2210.36$82.72
$80.00$85.00Sep 18$0.67$4.33$0.676.46$80.67
$77.50$80.00Aug 21$0.62$1.88$0.623.03$78.12
$77.50$80.00Sep 18$0.80$1.70$0.802.13$78.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Sep 18$0.20$2.30$0.2011.50$62.30
$65.00$62.50Aug 21$0.22$2.28$0.2210.36$64.78
$65.00$62.50Sep 18$0.28$2.22$0.287.93$64.72
$67.50$65.00Aug 21$0.35$2.15$0.356.14$67.15
$67.50$65.00Sep 18$0.47$2.03$0.474.32$67.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 6.14, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Aug 21$1.70$1.70$0.802.13$69.20
$67.50$70.00Sep 18$1.65$1.65$0.851.94$69.15
$62.50$65.00Aug 21$1.60$1.60$0.901.78$64.10
$70.00$72.50Sep 18$1.50$1.50$1.001.50$71.50
$70.00$72.50Aug 21$1.45$1.45$1.051.38$71.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$2.15$2.15$0.356.14$80.35
$80.00$77.50Aug 21$1.90$1.90$0.603.17$78.10
$77.50$75.00Aug 21$1.65$1.65$0.851.94$75.85
$72.50$70.00Aug 21$1.25$1.25$1.251.00$71.25
$75.00$72.50Aug 21$1.10$1.10$1.400.79$73.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.60, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$0.3063.8%39.5%
$80.00Aug 21Sep 18$0.5756.3%37.1%
$67.50Aug 21Sep 18$0.7555.2%38.6%
$72.50Aug 21Sep 18$0.7560.4%36.8%
$77.50Aug 21Sep 18$0.7557.8%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.3760.4%36.8%
$62.50Aug 21Sep 18$0.4255.5%42.5%
$65.00Aug 21Sep 18$0.4856.8%40.0%
$67.50Aug 21Sep 18$0.6055.2%38.6%
$70.00Aug 21Sep 18$0.6055.1%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 8.12% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.28$3.70$5.98$69.02$80.988.12%
$72.50Aug 21$3.60$2.60$6.20$66.30$78.708.42%
$70.00Aug 21$5.05$1.35$6.40$63.60$76.408.69%
$77.50Aug 21$1.40$5.35$6.75$70.75$84.259.17%
$72.50Sep 18$4.35$2.97$7.32$65.18$79.829.94%
$67.50Aug 21$6.75$0.70$7.45$60.05$74.9510.12%
$70.00Sep 18$5.85$1.95$7.80$62.20$77.8010.59%
$80.00Aug 21$0.78$7.25$8.03$71.97$88.0310.91%
$67.50Sep 18$7.50$1.30$8.80$58.70$76.3011.95%
$65.00Aug 21$9.15$0.35$9.50$55.50$74.5012.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.96% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Aug 21$0.38$0.33$0.71$59.29$85.71
$85.00$65.00Aug 21$0.38$0.35$0.73$64.27$85.73
$82.50$60.00Aug 21$0.60$0.33$0.93$59.07$83.43
$82.50$65.00Aug 21$0.60$0.35$0.95$64.05$83.45
$85.00$67.50Aug 21$0.38$0.70$1.08$66.42$86.08
$80.00$60.00Aug 21$0.78$0.33$1.11$58.89$81.11
$80.00$65.00Aug 21$0.78$0.35$1.13$63.87$81.13
$85.00$62.50Sep 18$0.68$0.55$1.23$61.27$86.23
$82.50$67.50Aug 21$0.60$0.70$1.30$66.20$83.80
$80.00$67.50Aug 21$0.78$0.70$1.48$66.02$81.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 5.76, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.13$0.375.76$70.37$77.13
78/8082/85Aug 21$2.12$0.385.58$77.88$84.62
68/7072/75Aug 21$1.97$0.533.72$68.03$74.47
65/6870/72Sep 18$1.97$0.533.72$65.53$71.97
70/7275/78Sep 18$1.95$0.553.55$70.55$76.95
62/6568/70Sep 18$1.93$0.573.39$63.07$69.43
62/6568/70Aug 21$1.92$0.583.31$63.08$69.42
68/7072/75Sep 18$1.92$0.583.31$68.08$74.42
70/7278/80Aug 21$1.87$0.632.97$70.63$79.37
75/7882/85Aug 21$1.87$0.632.97$75.63$84.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 30.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.13$2.3718.23
$75.00$77.50$80.00Sep 18$0.13$2.3718.23
$67.50$70.00$72.50Sep 18$0.15$2.3515.67
$82.50$85.00$87.50Aug 21$0.17$2.3313.71
$70.00$72.50$75.00Sep 18$0.23$2.279.87
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Sep 18$0.08$2.4230.25
$62.50$65.00$67.50Aug 21$0.13$2.3718.23
$65.00$67.50$70.00Sep 18$0.18$2.3212.89
$62.50$65.00$67.50Sep 18$0.19$2.3112.16
$75.00$77.50$80.00Aug 21$0.25$2.259.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.01, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.01$4.99
$77.50$80.001:2Aug 21-$0.16$2.34
$82.50$85.001:2Aug 21-$0.16$2.34
$85.00$87.501:2Aug 21-$0.28$2.22
$80.00$82.501:2Aug 21-$0.42$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21$0.00$2.50
$70.00$67.501:2Aug 21-$0.05$2.45
$72.50$70.001:2Aug 21-$0.10$2.40
$62.50$60.001:2Sep 18-$0.15$2.35
$65.00$62.501:2Sep 18-$0.27$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.60%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$2.650.471.9%3.60%5.46%284
$75.00Aug 21$2.200.441.9%2.99%4.85%4.4K128
$77.50Sep 18$1.800.365.3%2.44%7.70%17--
$77.50Aug 21$1.250.315.3%1.70%6.95%21741
$80.00Sep 18$1.150.278.7%1.56%10.21%431
$80.00Aug 21$0.650.208.7%0.88%9.53%1.9K55
$82.50Aug 21$0.350.1512.1%0.48%12.52%1570
$85.00Sep 18$0.300.1515.4%0.41%15.85%25--

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 449 vol/day, 166 traded recently)

ALC averages only 449 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 $55.00 01-15 call last traded $15.15 on 07/10 (now $19.60/$20.30) — try a limit near $19.60. Also watch the $57.50 01-15 call last traded $16.20 on 08/07 (now $17.40/$18.40) — try a limit near $17.40; the $55.00 11-20 call last traded $15.80 on 07/30 (now $19.00/$20.10) — try a limit near $19.00. Most tradeable put: the $75.00 01-21 put last traded $10.60 on 08/07 (now $9.10/$9.60) — try a limit near $9.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$3.00$4.20$3.60$2.25 08/07$0.85–$3.60$3.00180
$72.50Sep 18$3.90$4.80$4.35$2.72 08/03$1.50–$4.35$3.9076
$72.50Nov 20$5.90$6.50$6.20$4.70 08/04$2.70–$6.20$5.9063
$72.50Dec 18$6.50$7.00$6.75$4.80 08/03$3.00–$6.75$6.50128
$72.50Jan 15$7.00$7.60$7.30$5.10 08/06$3.95–$7.30$7.0076
$72.50Jun 17$7.90$10.30$9.10$7.60 07/30$5.60–$9.10$7.9035
$72.50Dec 17$10.00$13.00$11.50$10.78 08/07$8.40–$11.50$10.7864
$72.50Jan 21$10.00$15.00$12.50$9.43 07/24$8.05–$12.50$10.0071
$75.00Aug 21$2.20$2.35$2.28$1.25 08/07$0.55–$2.28$2.20128
$75.00Sep 18$2.65$3.50$3.08$2.03 08/04$0.98–$3.08$2.6584
$75.00Nov 20$4.70$5.30$5.00$3.60 08/05$2.13–$5.00$4.7058
$75.00Dec 18$5.30$6.10$5.70$3.30 07/06$2.45–$5.70$5.3032
$75.00Jan 15$5.70$7.20$6.45$4.09 07/29$2.80–$6.45$5.7077
$75.00Dec 17$8.70$11.70$10.20$9.12 08/05$7.35–$10.20$9.1252
$75.00Jan 21$9.00$14.00$11.50$9.98 08/04$7.70–$11.50$9.98690
$70.00Aug 21$4.50$5.60$5.05$3.45 08/07$1.55–$5.05$4.50274
$70.00Sep 18$5.30$6.40$5.85$4.30 08/07$2.30–$5.85$5.3021
$70.00Nov 20$7.30$8.00$7.65$6.00 08/04$3.58–$7.65$7.30279
$70.00Dec 18$7.80$9.20$8.50$6.39 08/07$4.45–$8.50$7.80279
$70.00Jan 15$8.30$9.10$8.70$7.00 08/07$4.85–$8.70$8.3013
$70.00Feb 19$8.90$10.20$9.55$7.40 08/07$5.00–$9.55$8.9033
$70.00Jun 17$9.00$11.70$10.35--$6.55–$10.35$9.001
$70.00Dec 17$11.00$14.60$12.80$11.84 08/07$9.10–$12.80$11.8471
$70.00Jan 21$11.50$16.50$14.00$10.70 07/24$9.40–$14.00$11.5012
$77.50Aug 21$1.25$1.55$1.40$0.72 08/07$0.38–$1.40$1.2541
$77.50Nov 20$3.60$4.90$4.25$2.90 08/04$1.50–$4.25$3.6084
$77.50Dec 18$4.20$5.80$5.00$3.30 08/05$1.92–$5.00$4.2042
$77.50Jan 15$4.60$5.20$4.90$3.39 07/29$2.40–$4.90$4.6047
$77.50Jun 17$5.80$9.30$7.55--$3.88–$7.55$5.803
$77.50Dec 17$9.40$10.60$10.00$8.15 08/05$6.95–$10.00$9.4030
$77.50Jan 21$8.00$13.00$10.50$9.00 08/04$6.45–$10.50$9.0023
$67.50Aug 21$6.10$7.40$6.75$5.09 08/07$2.65–$6.75$6.10155
$67.50Sep 18$7.00$8.00$7.50$4.60 08/06$3.40–$7.50$7.00187
$67.50Nov 20$8.80$9.70$9.25$5.80 07/24$5.05–$9.25$8.80326
$67.50Dec 18$9.40$10.50$9.95$7.60 08/05$5.60–$9.95$9.40298
$67.50Jan 15$9.80$10.60$10.20$7.40 08/03$6.05–$10.20$9.8095
$67.50Feb 19$10.40$11.20$10.80$9.20 08/07$6.15–$10.80$10.4051
$67.50Jun 17$12.20$14.70$13.45$8.00 06/23$7.90–$13.45$12.2018
$67.50Dec 17$12.50$17.50$15.00$12.20 06/25$10.25–$15.00$12.5037
$67.50Jan 21$13.00$17.50$15.25$12.20 06/25$10.60–$15.25$13.0063
$80.00Aug 21$0.65$0.90$0.78$0.40 08/07$0.20–$0.78$0.6555
$80.00Sep 18$1.15$1.55$1.35$0.90 07/20$0.43–$1.35$1.151
$80.00Nov 20$2.80$3.40$3.10$2.35 08/04$0.93–$3.10$2.80194
$80.00Dec 18$2.30$5.10$3.70$1.80 07/14$1.48–$3.70$2.3029
$80.00Jan 15$2.65$5.00$3.83$2.75 07/29$1.55–$3.83$2.7546
$80.00Jun 17$4.90$8.30$6.60--$3.35–$6.60$4.9068
$80.00Dec 17$8.70$10.20$9.45$7.14 07/29$5.95–$9.45$8.7036
$80.00Jan 21$7.00$12.00$9.50$6.84 07/24$5.60–$9.50$7.0060
$65.00Aug 21$8.20$10.10$9.15$6.54 07/17$4.05–$9.15$8.2087
$65.00Nov 20$9.10$13.00$11.05--$6.45–$11.05$9.10300
$65.00Dec 18$11.10$12.00$11.55$9.80 08/07$6.90–$11.55$11.10166
$65.00Jan 15$11.50$12.20$11.85$8.52 07/06$7.40–$11.85$11.5088
$65.00Jun 17$12.00$16.30$14.15$10.40 06/30$9.25–$14.15$12.0048
$65.00Dec 17$14.00$19.00$16.50--$11.60–$16.50$14.006
$65.00Jan 21$14.00$19.00$16.50$13.30 07/02$11.90–$16.50$14.0090
$82.50Aug 21$0.35$0.85$0.60$0.35 06/25$0.18–$0.60$0.3570
$82.50Nov 20$2.10$3.90$3.00$1.45 06/24$1.02–$3.00$2.10--
$82.50Dec 18$1.75$4.10$2.93$1.59 07/06$0.88–$2.93$1.7532
$82.50Jan 15$1.95$4.60$3.28$1.85 07/21$1.20–$3.28$1.9512
$82.50Jun 17$4.00$7.40$5.70--$3.30–$5.70$4.0016
$82.50Dec 17$7.70$9.90$8.80--$4.40–$8.80$7.705
$82.50Jan 21$8.30$10.60$9.45$5.70 07/22$5.35–$9.45$8.3035
$62.50Aug 21$9.40$12.10$10.75--$5.70–$10.75$9.4016
$62.50Nov 20$12.50$14.80$13.65$11.20 08/07$8.00–$13.65$12.5082
$62.50Dec 18$12.90$14.00$13.45$11.70 08/07$7.95–$13.45$12.90125
$62.50Jan 15$13.30$14.40$13.85$9.10 07/22$8.80–$13.85$13.3097
$62.50Jun 17$14.00$18.00$16.00--$10.70–$16.00$14.0028
$62.50Dec 17$15.50$20.50$18.00$15.59 07/29$13.05–$18.00$15.5945
$85.00Aug 21$0.00$0.75$0.38$0.25 06/25$0.15–$0.38$0.2514
$85.00Dec 18$1.25$3.30$2.28$1.60 08/05$0.75–$2.28$1.6023
$85.00Jan 15$1.55$3.70$2.63$1.45 07/21$0.75–$2.63$1.55475
$85.00Jun 17$3.50$6.30$4.90--$2.65–$4.90$3.5027
$85.00Dec 17$5.00$9.50$7.25--$4.00–$7.25$5.0058
$85.00Jan 21$5.00$8.10$6.55$5.96 07/29$4.25–$7.05$5.9657
$60.00Aug 21$12.90$14.00$13.45$9.00 06/24$7.70–$13.45$12.9020
$60.00Nov 20$13.10$16.80$14.95$11.40 06/25$9.55–$14.95$13.1031
$60.00Dec 18$14.90$16.70$15.80--$10.10–$15.80$14.903
$60.00Jan 15$15.30$16.30$15.80$14.10 08/07$10.15–$15.80$15.30179
$60.00Jun 17$15.00$20.00$17.50--$12.25–$17.50$15.0045
$60.00Dec 17$17.00$22.00$19.50$17.20 07/29$14.55–$19.50$17.202
$60.00Jan 21$17.50$20.80$19.15$17.00 06/25$14.90–$19.15$17.50108
$87.50Aug 21$0.00$0.65$0.33--$0.15–$0.33--50
$87.50Dec 18$1.55$1.95$1.75$1.00 07/02$0.77–$1.75$1.5595
$87.50Jan 15$1.20$2.95$2.08$1.05 06/16$0.73–$2.08$1.2014
$87.50Jun 17$4.10$5.70$4.90$2.85 07/15$2.15–$4.90$4.10291
$87.50Dec 17$4.00$9.00$6.50--$3.53–$6.50$4.0010
$87.50Jan 21$4.50$9.50$7.00--$3.85–$7.00$4.5010
$57.50Nov 20$15.30$19.40$17.35$11.50 07/01$11.60–$17.35$15.3053
$57.50Jan 15$17.40$18.40$17.90$16.20 08/07$12.05–$17.90$17.4065
$57.50Jan 21$19.00$22.80$20.90$17.20 06/25$16.00–$20.90$19.001
$90.00Aug 21$0.00$1.00$0.50$0.10 06/12$0.13–$0.50$0.1074
$90.00Dec 18$0.40$2.50$1.45$0.71 07/24$0.60–$1.45$0.7195
$90.00Jan 15$0.60$2.90$1.75--$0.73–$1.75$0.60150
$90.00Feb 19$1.25$2.50$1.88$1.40 08/03$0.80–$1.98$1.401
$90.00Jun 17$3.40$3.90$3.65--$2.03–$3.65$3.40141
$90.00Dec 17$3.50$8.50$6.00--$6.00–$6.00—$3.5026
$90.00Jan 21$5.80$7.70$6.75--$6.75–$6.75—$5.8053
$55.00Aug 21$17.90$19.20$18.55--$12.65–$18.55$17.902
$55.00Nov 20$19.00$20.10$19.55$15.80 07/30$13.65–$19.55$19.003
$55.00Jan 15$19.60$20.30$19.95$15.15 07/10$14.15–$19.95$19.6012
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$1.80$3.40$2.60$4.20 08/03$2.60–$6.25$2.6085
$72.50Sep 18$2.55$3.40$2.97$4.60 08/06$2.97–$6.75$2.975
$72.50Nov 20$4.10$6.60$5.35$6.30 07/30$5.15–$8.55$5.3569
$72.50Dec 18$4.50$5.00$4.75$6.47 07/29$4.75–$8.85$4.75142
$72.50Jan 15$4.70$6.40$5.55$6.90 07/20$5.55–$8.50$5.5531
$72.50Jun 17$5.30$7.00$6.15$8.20 07/29$6.15–$9.60$6.1578
$72.50Dec 17$6.00$8.50$7.25$9.42 07/29$7.25–$10.55$7.25165
$72.50Jan 21$6.00$8.40$7.20$10.40 07/27$7.20–$10.85$7.2032
$75.00Aug 21$3.10$4.30$3.70$8.33 06/30$3.70–$8.25$3.7091
$75.00Nov 20$5.30$6.10$5.70$6.70 08/07$5.70–$9.55$5.7095
$75.00Dec 18$5.70$6.20$5.95$8.10 07/29$5.95–$9.70$5.9585
$75.00Jan 15$5.70$6.60$6.15$8.11 07/20$6.15–$10.50$6.1530
$75.00Jun 17$5.50$10.40$7.95$9.64 07/29$7.95–$11.10$7.95163
$75.00Dec 17$8.90$12.00$10.45$10.70 07/29$9.90–$12.75$10.45125
$75.00Jan 21$9.10$9.60$9.35$10.60 08/07$9.35–$12.40$9.35544
$70.00Aug 21$1.20$1.50$1.35$2.15 08/07$1.35–$4.55$1.351.0K
$70.00Sep 18$1.60$2.30$1.95$3.20 08/05$1.95–$5.30$1.9558
$70.00Nov 20$2.30$3.70$3.00$7.00 06/11$3.00–$6.05$3.008
$70.00Dec 18$3.50$4.70$4.10$5.20 07/30$4.10–$6.50$4.10114
$70.00Jan 15$3.70$4.20$3.95$5.50 07/30$3.95–$6.65$3.9523
$70.00Jun 17$5.20$7.00$6.10$8.30 07/23$6.05–$8.05$6.10150
$70.00Dec 17$6.60$7.20$6.90$8.10 07/29$6.90–$9.75$6.9072
$70.00Jan 21$5.00$10.00$7.50$8.30 07/29$7.50–$9.85$7.50195
$77.50Aug 21$4.60$6.10$5.35--$5.35–$10.55$4.6010
$77.50Dec 18$6.80$7.70$7.25$9.73 07/29$7.25–$11.75$7.2583
$77.50Jan 15$7.60$9.10$8.35$11.10 07/15$8.35–$12.00$8.3525
$77.50Jun 17$7.00$9.50$8.25$11.27 07/29$8.25–$13.25$8.25201
$77.50Dec 17$8.50$13.50$11.00$11.60 08/07$11.00–$14.40$11.00164
$77.50Jan 21$10.30$13.50$11.90$12.49 07/29$11.55–$14.35$11.90120
$67.50Aug 21$0.50$0.90$0.70$1.12 08/07$0.70–$3.13$0.70140
$67.50Sep 18$0.90$1.70$1.30$1.85 08/07$1.30–$3.43$1.3026
$67.50Nov 20$1.10$2.80$1.95$3.50 08/05$1.95–$5.70$1.9550
$67.50Dec 18$2.60$3.10$2.85$3.80 08/06$2.85–$5.05$2.8532
$67.50Jan 15$2.20$3.30$2.75$4.20 07/29$2.75–$5.20$2.7569
$67.50Jun 17$4.40$5.00$4.70$5.80 07/29$4.70–$6.85$4.7037
$67.50Dec 17$5.60$8.50$7.05$6.80 07/16$6.05–$7.85$6.8094
$67.50Jan 21$3.50$6.30$4.90$7.10 07/29$4.90–$8.55$4.90181
$80.00Aug 21$6.40$8.10$7.25--$7.25–$13.05$6.4040
$80.00Nov 20$8.40$9.10$8.75--$8.75–$14.20$8.4010
$80.00Dec 18$8.60$9.50$9.05$11.60 07/29$9.05–$13.65$9.05151
$80.00Jan 15$8.10$11.00$9.55$11.77 07/29$9.55–$13.90$9.5566
$80.00Jun 17$10.30$12.60$11.45$12.93 07/29$11.45–$15.25$11.45100
$80.00Dec 17$11.70$14.30$13.00$13.50 08/07$12.90–$16.55$13.0092
$80.00Jan 21$11.80$15.00$13.40$15.14 07/24$12.80–$16.05$13.4078
$65.00Aug 21$0.30$0.40$0.35$0.90 08/06$0.35–$1.80$0.35249
$65.00Sep 18$0.45$1.20$0.83$1.37 08/03$0.83–$2.25$0.833
$65.00Nov 20$1.00$2.10$1.55$2.35 08/07$1.55–$3.65$1.554
$65.00Dec 18$1.90$2.40$2.15$3.10 08/06$2.15–$3.95$2.15187
$65.00Jan 15$2.10$3.40$2.75$3.10 08/06$2.70–$4.15$2.75131
$65.00Jun 17$2.50$4.10$3.30$4.80 07/17$3.30–$5.55$3.30185
$65.00Dec 17$2.50$5.30$3.90$6.98 07/09$3.90–$6.70$3.90166
$65.00Jan 21$4.90$5.40$5.15$6.10 07/29$5.15–$6.80$5.1597
$82.50Aug 21$8.50$10.30$9.40$13.22 08/06$9.40–$15.50$9.4012
$82.50Dec 18$9.00$12.20$10.60$13.67 07/29$10.60–$15.95$10.60177
$82.50Jan 15$10.20$11.60$10.90$13.81 07/29$10.90–$16.00$10.9032
$82.50Jun 17$10.50$14.50$12.50$14.50 07/29$12.50–$16.75$12.5079
$82.50Dec 17$13.20$16.50$14.85$15.76 07/29$14.65–$17.55$14.85120
$82.50Jan 21$11.50$16.50$14.00$16.20 07/20$14.00–$18.00$14.0054
$62.50Aug 21$0.00$0.25$0.13$0.27 08/07$0.13–$0.98$0.13173
$62.50Nov 20$1.15$1.45$1.30$1.80 08/07$1.30–$2.73$1.30236
$62.50Dec 18$1.40$1.75$1.58$2.20 08/03$1.58–$2.98$1.5875
$62.50Jan 15$1.55$2.00$1.78$3.21 07/23$1.78–$3.15$1.781
$62.50Feb 19$0.95$3.10$2.03$2.60 08/05$2.03–$3.70$2.031
$62.50Jun 17$2.00$3.40$2.70$3.90 07/29$2.70–$4.55$2.7088
$62.50Dec 17$2.20$4.50$3.35$5.60 06/30$3.35–$5.65$3.35146
$62.50Jan 21$2.75$4.90$3.83--$3.83–$6.80$2.7520
$85.00Dec 18$11.10$14.90$13.00$16.00 07/29$13.00–$18.30$13.0095
$85.00Jan 15$12.10$14.50$13.30--$13.30–$18.80$12.108
$85.00Jun 17$12.10$16.40$14.25--$14.25–$19.30$12.101
$85.00Dec 17$13.00$18.00$15.50$18.52 07/21$15.50–$19.70$15.5066
$85.00Jan 21$13.50$18.10$15.80--$15.80–$20.00$13.5044
$60.00Aug 21$0.05$0.60$0.33$0.25 08/05$0.25–$0.68$0.2555
$60.00Sep 18$0.00$0.70$0.35$0.88 07/21$0.35–$1.02$0.353
$60.00Nov 20$0.60$1.80$1.20$1.40 07/29$0.95–$1.98$1.20576
$60.00Dec 18$0.60$1.40$1.00$1.55 08/06$0.85–$2.20$1.00144
$60.00Jan 15$1.15$1.45$1.30$2.45 06/30$1.30–$2.30$1.30144
$60.00Jun 17$1.10$3.90$2.50$3.50 07/15$2.50–$3.65$2.50161
$60.00Dec 17$3.10$3.80$3.45$4.20 07/29$3.40–$4.75$3.45171
$60.00Jan 21$3.40$5.80$4.60$5.00 07/22$3.70–$5.10$4.6017
$87.50Dec 18$13.00$16.90$14.95--$14.95–$20.70$13.0026
$87.50Dec 17$15.00$20.00$17.50--$17.50–$22.40$15.0040
$87.50Jan 21$15.00$20.00$17.50--$17.50–$22.10$15.0042
$57.50Aug 21$0.00$0.05$0.03$0.12 07/20$0.03–$0.43$0.0329
$57.50Nov 20$0.45$0.95$0.70$0.80 08/07$0.70–$1.35$0.70234
$57.50Dec 18$0.60$1.00$0.80$1.50 07/22$0.80–$1.55$0.8050
$57.50Jan 15$0.00$1.20$0.60$2.30 06/18$0.60–$1.90$0.603
$57.50Dec 17$0.50$5.50$3.00$3.60 07/30$3.00–$4.20$3.0021
$90.00Jun 17$16.00$20.30$18.15--$18.15–$23.65$16.001
$90.00Jan 21$17.00$21.80$19.40--$19.40–$23.90$17.0042
$55.00Aug 21$0.00$1.00$0.50$0.31 07/01$0.18–$0.50$0.317
$55.00Sep 18$0.00$0.90$0.45$0.30 07/20$0.23–$0.50$0.3018
$55.00Nov 20$0.20$0.50$0.35$0.70 08/03$0.35–$1.38$0.35381
$55.00Dec 18$0.40$0.80$0.60$0.92 07/13$0.60–$1.10$0.60168
$55.00Jan 15$0.55$0.95$0.75$1.16 07/06$0.75–$1.23$0.75295
$55.00Jun 17$0.25$3.10$1.68$1.85 07/17$1.45–$2.93$1.6879
$55.00Dec 17$0.00$5.00$2.50$3.30 07/22$2.33–$3.45$2.501
$55.00Jan 21$2.40$2.80$2.60--$2.42–$3.60$2.4056
$50.00Aug 21$0.00$0.90$0.45$0.05 07/21$0.08–$0.45$0.0548
$50.00Nov 20$0.05$0.40$0.23$0.37 08/03$0.23–$0.50$0.23236
$50.00Dec 18$0.10$0.50$0.30$0.55 07/24$0.30–$1.00$0.30134

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 7,042
Total Puts 2,062
Put/Call Ratio 0.29
Net Difference 4,980

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,303
Total Puts 1,592
Average Put/Call Ratio 1.24
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