Tour v509
ALC
ALCON INC
$74.25 +0.99%
$74.50 (+0.34%)🌙
as of 08/14 06:08 PM
(8/13 18:10) ◀
|
Friday, August 14, 2026 (6:08pm)
January 2026
|
▶ (8/17 18:08)
◀ 8/14 18:08 ▶

Option Volume

Detail
ℹ
Current (08/14) 1,155
Calls: 673 (58%)
Puts: 482 (42%)
Prior (08/13) 1,316
Calls: 904 (69%)
Puts: 412 (31%)
Current vs Prior -12.23%
Calls: -25.55% (Calls)
Puts: +16.99% (Puts)
Prior 7-Day Total 17,096
Calls: 10,473 (61%)
Puts: 6,623 (39%)
Prior 7-Day Average 2,442
Calls: 1,496 (61%)
Puts: 946 (39%)
Current vs Prior 7-Day Avg -52.71%
Calls: -55.02%
Puts: -49.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $466.0K
Calls: $350.4K (75%)
Puts: $115.6K (25%)
Prior (08/13) $464.0K
Calls: $315.0K (68%)
Puts: $149.0K (32%)
Current vs Prior +0.44%
Calls: +11.26%
Puts: -22.44%
Prior 7-Day Total $4.20M
Calls: $3.00M (71%)
Puts: $1.20M (29%)
Prior 7-Day Average $599.8K
Calls: $428.6K (71%)
Puts: $171.2K (29%)
Current vs Prior 7-Day Avg -22.31%
Calls: -18.23%
Puts: -32.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.72
Prior (08/13) 0.46
Current vs Prior +57.15%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -40.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 31,963
Calls: 16,991 (53%)
Puts: 14,972 (47%)
Prior (08/13) 11,805
Calls: 9,600 (81%)
Puts: 2,205 (19%)
Current vs Prior +170.76%
Prior 7-Day Total 78,771
Calls: 46,136 (59%)
Puts: 32,635 (41%)
Prior 7-Day Average 11,253
Calls: 6,590 (59%)
Puts: 4,662 (41%)
Current vs Prior 7-Day Avg +184.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.09% | 8.08%5.09% | 8.08%
Prior 5.25% | 8.20%5.25% | 8.20%
Current vs Prior -3.04% | -1.48%-3.04% | -1.48%
Prior 7-Day Avg 7.90% | 10.24%7.90% | 10.24%
Current vs 7-Day Avg -35.57% | -21.10%-35.57% | -21.10%
Prior 7-Day Eod 5.25% | 8.20%5.25% | 8.20%
Current vs 7-Day Eod -3.04% | -1.48%-3.04% | -1.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Prior 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.95% | 10.85%
Calls: 16.39% | 7.68%
Puts: 21.51% | 14.01%
Current vs 7-Day Avg +10.94% | +13.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($350.4K) vs puts ($115.6K). P/C ratio rising 57% - increased hedging/bearish positioning. Rising open interest (up 171%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 4 of results (avg 8.6%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.9015.00$14.457.6%--1.0020
$62.50Aug 2111.4012.50$11.959.2%--1.0016
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.402.60$2.508.0%20.53172
$77.50Sep 183.904.30$4.109.8%--0.6982

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. 14 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.9015.00$14.457.6%--1.0020
$62.50Aug 2111.4012.50$11.959.2%--1.0016
$65.00Aug 218.9010.10$9.5012.6%--0.9587
$67.50Aug 216.407.60$7.0017.1%--0.94156
$70.00Aug 214.005.10$4.5524.2%--0.93373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.206.20$5.7017.5%--0.9340
$77.50Aug 212.953.70$3.3322.5%--0.83129
$77.50Sep 183.904.30$4.109.8%--0.6982
$75.00Aug 211.351.55$1.4513.8%280.6197
$75.00Sep 182.402.60$2.508.0%20.53172

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 292, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.500.90$0.7057.1%390.394.4K
$72.50Sep 183.303.70$3.5011.4%170.64101
$72.50Aug 212.052.60$2.3323.6%150.76254
$80.00Sep 180.450.65$0.5536.4%150.1831
$75.00Sep 181.802.25$2.0322.2%90.47113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.300.45$0.3839.5%560.24135
$70.00Aug 210.050.15$0.10100.0%480.07328
$70.00Sep 180.650.80$0.7320.5%320.2180
$75.00Aug 211.351.55$1.4513.8%280.6197
$72.50Sep 181.301.50$1.4014.3%140.3621

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.1%, max 26.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1831.6%25.1%26.1%14293
$72.50Aug 21Sep 1824.9%24.0%4.0%32355
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1831.6%25.1%26.1%--211
$72.50Aug 21Sep 1824.9%24.0%4.0%70156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 4.95, avg 5.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.50Aug 21$0.42$2.08$0.4239%4.95$75.42
$77.50$80.00Aug 21$0.15$2.35$0.1516%15.67$77.65
$80.00$85.00Sep 18$0.35$4.65$0.3518%13.29$80.35
$77.50$80.00Sep 18$0.53$1.97$0.5330%3.72$78.03
$75.00$77.50Sep 18$0.95$1.55$0.9547%1.63$75.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Sep 18$0.18$2.32$0.1812%12.89$67.32
$77.50$75.00Sep 18$1.60$0.90$1.6070%0.56$75.90
$75.00$72.50Sep 18$1.10$1.40$1.1053%1.27$73.90
$70.00$67.50Sep 18$0.35$2.15$0.3521%6.14$69.65
$72.50$70.00Sep 18$0.67$1.83$0.6736%2.73$71.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.13, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.95$0.95$1.5553%0.61$75.95
$77.50$80.00Sep 18$0.53$0.53$1.9770%0.27$78.03
$80.00$85.00Sep 18$0.35$0.35$4.6582%0.08$80.35
$77.50$80.00Aug 21$0.15$0.15$2.3584%0.06$77.65
$75.00$77.50Aug 21$0.42$0.42$2.0861%0.20$75.42
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Aug 21$0.28$0.28$2.2276%0.13$72.22
$72.50$70.00Sep 18$0.67$0.67$1.8364%0.37$71.83
$70.00$67.50Sep 18$0.35$0.35$2.1579%0.16$69.65
$67.50$65.00Sep 18$0.18$0.18$2.3288%0.08$67.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.19, cheapest $1.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.3325.7%25.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.0525.7%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.90% of stock, avg 6.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$0.70$1.45$2.15$72.85$77.152.90%
$72.50Aug 21$2.33$0.38$2.71$69.79$75.213.65%
$77.50Aug 21$0.28$3.33$3.61$73.89$81.114.86%
$75.00Sep 18$2.03$2.50$4.53$70.47$79.536.10%
$70.00Aug 21$4.55$0.10$4.65$65.35$74.656.26%
$72.50Sep 18$3.50$1.40$4.90$67.60$77.406.60%
$77.50Sep 18$1.08$4.10$5.18$72.32$82.686.98%
$80.00Aug 21$0.13$5.70$5.83$74.17$85.837.85%
$70.00Sep 18$5.40$0.73$6.13$63.87$76.138.26%
$67.50Aug 21$7.00$0.10$7.10$60.40$74.609.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.31% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Aug 21$0.13$0.10$0.23$69.77$80.23
$80.00$67.50Aug 21$0.13$0.10$0.23$67.27$80.23
$85.00$65.00Sep 18$0.20$0.20$0.40$64.60$85.40
$77.50$70.00Aug 21$0.28$0.10$0.38$69.62$77.88
$77.50$67.50Aug 21$0.28$0.10$0.38$67.12$77.88
$85.00$67.50Sep 18$0.20$0.38$0.58$66.92$85.58
$80.00$72.50Aug 21$0.13$0.38$0.51$71.99$80.51
$77.50$72.50Aug 21$0.28$0.38$0.66$71.84$78.16
$80.00$65.00Sep 18$0.55$0.20$0.75$64.25$80.75
$80.00$67.50Sep 18$0.55$0.38$0.93$66.57$80.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.40, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.71$1.7958%0.40$66.79$78.21
68/7078/80Sep 18$0.88$1.6248%0.54$69.12$78.38
70/7278/80Aug 21$0.43$2.0759%0.21$72.07$77.93
65/6880/85Sep 18$0.53$4.4770%0.12$66.97$80.53
68/7080/85Sep 18$0.70$4.3061%0.16$69.30$80.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 3.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Aug 21$0.59$1.9154%3.24
$67.50$70.00$72.50Sep 18$0.15$2.3524%15.67
$75.00$77.50$80.00Aug 21$0.27$2.2331%8.26
$77.50$80.00$82.50Aug 21$0.10$2.4012%24.00
$70.00$72.50$75.00Sep 18$0.43$2.0732%4.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Aug 21$0.81$1.6959%2.09
$70.00$72.50$75.00Aug 21$0.79$1.7154%2.16
$70.00$72.50$75.00Sep 18$0.43$2.0732%4.81
$65.00$67.50$70.00Sep 18$0.17$2.3315%13.71
$67.50$70.00$72.50Sep 18$0.32$2.1824%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.11, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Aug 21-$0.11$2.39
$72.50$75.001:2Sep 18-$0.56$1.94
$75.00$77.501:2Sep 18-$0.13$2.37
$77.50$80.001:2Sep 18-$0.02$2.48
$67.50$70.001:2Aug 21-$2.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$0.96$1.54
$75.00$72.501:2Sep 18-$0.30$2.20
$77.50$75.001:2Sep 18-$0.90$1.60
$72.50$70.001:2Sep 18-$0.06$2.44
$70.00$67.501:2Sep 18-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.42%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.800.471.0%2.42%3.43%9113
$77.50Sep 18$0.900.304.4%1.21%5.59%840
$80.00Sep 18$0.450.187.7%0.61%8.35%1531
$85.00Sep 18$0.100.0714.5%0.13%14.61%--24
$75.00Aug 21$0.500.391.0%0.67%1.68%394.4K
$77.50Aug 21$0.200.164.4%0.27%4.65%6253

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, 155 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 $75.00 01-21 call last traded $9.98 on 08/04 (now $11.20/$11.80) — try a limit near $11.20. Also watch the $70.00 02-19 call last traded $7.40 on 08/07 (now $8.80/$9.30) — try a limit near $8.80; the $60.00 11-20 call last traded $11.40 on 06/25 (now $15.10/$16.00) — try a limit near $15.10. Most tradeable put: the $77.50 12-18 put last traded $9.73 on 07/29 (now $6.10/$6.30) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.50$0.90$0.70$1.25 08/07$0.55–$2.28$0.704.4K
$75.00Sep 18$1.80$2.25$2.03$2.03 08/04$0.98–$3.08$2.03113
$75.00Nov 20$4.10$4.60$4.35$3.60 08/05$2.13–$5.30$4.10107
$75.00Dec 18$4.70$5.20$4.95$3.30 07/06$2.45–$5.85$4.7099
$75.00Jan 15$5.30$5.70$5.50$4.09 07/29$2.80–$6.45$5.30134
$75.00Dec 17$10.80$11.50$11.15$9.12 08/05$7.35–$11.85$10.8067
$75.00Jan 21$11.20$11.80$11.50$9.98 08/04$8.00–$12.35$11.20690
$72.50Aug 21$2.05$2.60$2.33$2.25 08/07$0.85–$3.60$2.25254
$72.50Sep 18$3.30$3.70$3.50$2.72 08/03$1.50–$4.50$3.30101
$72.50Nov 20$5.40$5.90$5.65$4.70 08/04$2.70–$6.70$5.4076
$72.50Dec 18$6.10$6.50$6.30$4.80 08/03$3.60–$7.30$6.10151
$72.50Jan 15$6.60$7.00$6.80$5.10 08/06$3.95–$7.75$6.6099
$72.50Jun 17$9.40$10.00$9.70$7.60 07/30$5.60–$10.50$9.4035
$72.50Dec 17$12.10$12.90$12.50$10.78 08/07$8.80–$13.20$12.1094
$72.50Jan 21$12.50$13.30$12.90$9.43 07/24$8.35–$13.80$12.5071
$72.50Feb 19$7.40$7.80$7.60--$7.60–$7.60—$7.401
$77.50Aug 21$0.20$0.35$0.28$0.72 08/07$0.20–$1.40$0.28253
$77.50Nov 20$3.10$3.50$3.30$2.90 08/04$1.50–$4.25$3.10100
$77.50Dec 18$3.20$4.10$3.65$3.30 08/05$1.92–$5.00$3.3049
$77.50Jan 15$4.20$4.50$4.35$3.39 07/29$2.40–$5.20$4.2060
$77.50Dec 17$9.60$10.30$9.95$8.15 08/05$6.95–$10.70$9.6040
$77.50Jan 21$10.10$10.80$10.45$9.00 08/04$6.45–$11.20$10.1023
$77.50Sep 18$0.90$1.25$1.08--$1.08–$1.08—$0.9040
$77.50Jun 17$7.00$7.60$7.30--$7.30–$7.30—$7.003
$70.00Aug 21$4.00$5.10$4.55$3.45 08/07$1.55–$5.60$4.00373
$70.00Sep 18$5.10$5.70$5.40$4.30 08/07$2.30–$6.35$5.1012
$70.00Nov 20$7.00$7.60$7.30$6.00 08/04$3.58–$8.35$7.00294
$70.00Dec 18$7.60$8.20$7.90$6.39 08/07$4.60–$8.90$7.60355
$70.00Jan 15$8.10$8.70$8.40$7.00 08/07$4.95–$9.30$8.1027
$70.00Feb 19$8.80$9.30$9.05$7.40 08/07$5.00–$10.05$8.8033
$70.00Dec 17$13.40$14.30$13.85$11.84 08/07$9.10–$14.65$13.4071
$70.00Jan 21$13.80$14.80$14.30$10.70 07/24$9.40–$15.15$13.8012
$70.00Jun 17$10.80$11.50$11.15--$11.15–$11.15—$10.8054
$80.00Aug 21$0.05$0.20$0.13$0.40 08/07$0.10–$0.78$0.131.9K
$80.00Sep 18$0.45$0.65$0.55$0.90 07/20$0.43–$1.35$0.5531
$80.00Nov 20$2.25$2.60$2.42$2.35 08/04$0.93–$3.18$2.35289
$80.00Dec 18$2.30$3.20$2.75$1.80 07/14$1.48–$3.70$2.3040
$80.00Jan 15$3.30$3.60$3.45$2.75 07/29$1.55–$4.15$3.3057
$80.00Dec 17$8.60$9.20$8.90$7.14 07/29$6.05–$9.65$8.6036
$80.00Jan 21$9.00$9.70$9.35$6.84 07/24$5.60–$10.15$9.0060
$80.00Feb 19$3.80$4.30$4.05--$4.05–$4.05—$3.8025
$80.00Jun 17$6.00$6.50$6.25--$6.25–$6.25—$6.0068
$67.50Aug 21$6.40$7.60$7.00$5.09 08/07$2.65–$8.00$6.40156
$67.50Sep 18$7.00$7.90$7.45$4.60 08/06$3.40–$8.40$7.00188
$67.50Nov 20$8.80$9.50$9.15$5.80 07/24$5.05–$10.15$8.80326
$67.50Dec 18$9.30$10.00$9.65$7.60 08/05$5.70–$10.65$9.30322
$67.50Jan 15$9.80$10.40$10.10$7.40 08/03$6.10–$11.15$9.8095
$67.50Feb 19$10.40$11.10$10.75$9.20 08/07$6.15–$11.70$10.4063
$67.50Jun 17$12.00$13.20$12.60$8.00 06/23$7.90–$13.50$12.0018
$67.50Dec 17$14.80$15.90$15.35$12.20 06/25$10.25–$16.30$14.8037
$67.50Jan 21$15.20$16.30$15.75$12.20 06/25$10.60–$16.70$15.2073
$82.50Aug 21$0.00$0.15$0.08$0.35 06/25$0.08–$0.60$0.0885
$82.50Nov 20$1.60$1.95$1.78$1.45 06/24$1.02–$3.00$1.602
$82.50Dec 18$2.05$2.35$2.20$1.59 07/06$0.88–$2.93$2.0532
$82.50Jan 15$2.55$2.75$2.65$1.85 07/21$1.20–$3.30$2.5512
$82.50Jan 21$8.10$8.60$8.35$5.70 07/22$5.35–$9.45$8.1035
$82.50Jun 17$5.10$5.60$5.35--$5.35–$5.35—$5.1016
$82.50Dec 17$7.60$8.30$7.95--$7.95–$7.95—$7.605
$65.00Aug 21$8.90$10.10$9.50$6.54 07/17$4.05–$10.45$8.9087
$65.00Dec 18$11.20$12.00$11.60$9.80 08/07$7.05–$12.50$11.20273
$65.00Jan 15$11.50$12.40$11.95$8.52 07/06$7.40–$13.05$11.50129
$65.00Jun 17$13.90$14.90$14.40$10.40 06/30$9.25–$15.45$13.9048
$65.00Jan 21$16.70$17.90$17.30$13.30 07/02$11.90–$18.35$16.7090
$65.00Nov 20$10.70$11.50$11.10--$11.10–$11.10—$10.70300
$65.00Dec 17$16.20$17.50$16.85--$16.85–$16.85—$16.206
$85.00Aug 21$0.00$0.15$0.08$0.25 06/25$0.08–$0.38$0.0815
$85.00Dec 18$1.60$1.85$1.73$1.60 08/05$0.75–$2.28$1.6023
$85.00Jan 15$1.95$2.15$2.05$1.45 07/21$1.08–$2.63$1.95485
$85.00Jan 21$7.20$7.70$7.45$5.96 07/29$4.40–$8.15$7.2057
$85.00Nov 20$1.20$1.40$1.30--$1.20–$1.70$1.207
$85.00Sep 18$0.10$0.30$0.20--$0.20–$0.20—$0.1024
$85.00Feb 19$2.50$2.75$2.63--$2.63–$2.63—$2.502
$85.00Jun 17$4.30$4.80$4.55--$4.55–$4.55—$4.3027
$85.00Dec 17$6.70$7.40$7.05--$7.05–$7.05—$6.7058
$62.50Nov 20$12.80$13.70$13.25$11.20 08/07$8.00–$14.10$12.8082
$62.50Dec 18$13.10$14.10$13.60$11.70 08/07$7.95–$14.45$13.10152
$62.50Jan 15$13.50$14.50$14.00$9.10 07/22$8.80–$14.90$13.50121
$62.50Dec 17$18.00$19.20$18.60$15.59 07/29$13.05–$19.60$18.0045
$62.50Aug 21$11.40$12.50$11.95--$11.95–$11.95—$11.4016
$62.50Feb 19$14.10$15.00$14.55--$14.55–$14.55—$14.102
$62.50Jun 17$15.70$16.70$16.20--$16.20–$16.20—$15.7028
$62.50Jan 21$18.30$19.60$18.95--$18.95–$18.95—$18.3039
$87.50Dec 18$1.20$1.40$1.30$1.00 07/02$0.77–$1.75$1.2095
$87.50Jan 15$1.45$1.65$1.55$1.05 06/16$0.73–$2.08$1.4514
$87.50Jun 17$3.70$4.10$3.90$2.85 07/15$2.15–$4.90$3.70291
$87.50Aug 21$0.00$0.15$0.08--$0.08–$0.08—--50
$87.50Nov 20$0.85$1.10$0.98--$0.98–$0.98—$0.851
$87.50Dec 17$5.60$6.60$6.10--$6.10–$6.10—$5.6010
$87.50Jan 21$6.40$7.00$6.70--$6.70–$6.70—$6.4010
$60.00Aug 21$13.90$15.00$14.45$9.00 06/24$7.70–$15.35$13.9020
$60.00Nov 20$15.10$16.00$15.55$11.40 06/25$9.55–$16.45$15.1031
$60.00Jan 15$15.60$16.70$16.15$14.10 08/07$10.15–$17.20$15.60179
$60.00Dec 17$19.70$21.00$20.35$17.20 07/29$14.55–$21.20$19.702
$60.00Jan 21$20.00$21.40$20.70$17.00 06/25$14.90–$21.50$20.00102
$60.00Dec 18$15.30$16.30$15.80--$15.80–$15.80—$15.303
$60.00Feb 19$16.10$17.10$16.60--$16.60–$16.60—$16.104
$60.00Jun 17$17.50$18.70$18.10--$18.10–$18.10—$17.5045
$90.00Aug 21$0.00$0.30$0.15$0.10 06/12$0.08–$0.50$0.1074
$90.00Dec 18$0.85$1.10$0.98$0.71 07/24$0.63–$1.45$0.8595
$90.00Feb 19$1.50$1.80$1.65$1.40 08/03$1.02–$2.03$1.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.35$1.55$1.45$8.33 06/30$1.40–$8.25$1.4597
$75.00Nov 20$4.30$4.60$4.45$6.70 08/07$4.20–$9.30$4.45125
$75.00Dec 18$4.70$4.90$4.80$8.10 07/29$4.55–$9.70$4.80239
$75.00Jan 15$5.00$5.30$5.15$8.11 07/20$4.95–$10.50$5.1556
$75.00Jun 17$6.90$7.20$7.05$9.64 07/29$6.70–$11.05$7.05163
$75.00Dec 17$8.30$8.70$8.50$10.70 07/29$8.05–$12.00$8.50125
$75.00Jan 21$8.40$8.90$8.65$10.60 08/07$8.20–$12.40$8.65544
$75.00Sep 18$2.40$2.60$2.50--$2.50–$3.05$2.40172
$72.50Aug 21$0.30$0.45$0.38$4.20 08/03$0.38–$6.15$0.38135
$72.50Sep 18$1.30$1.50$1.40$4.60 08/06$1.38–$6.75$1.4021
$72.50Nov 20$3.10$3.40$3.25$6.30 07/30$3.08–$7.60$3.2585
$72.50Dec 18$3.50$3.80$3.65$6.47 07/29$3.45–$7.85$3.65614
$72.50Jan 15$3.80$4.10$3.95$6.90 07/20$3.80–$8.50$3.9531
$72.50Jun 17$5.70$6.10$5.90$8.20 07/29$5.65–$9.45$5.9078
$72.50Dec 17$7.10$7.50$7.30$9.42 07/29$6.75–$10.50$7.30165
$72.50Jan 21$7.20$7.70$7.45$10.40 07/27$6.80–$10.60$7.4532
$77.50Dec 18$6.10$6.30$6.20$9.73 07/29$5.85–$11.60$6.20113
$77.50Jan 15$6.30$6.60$6.45$11.10 07/15$6.15–$12.00$6.4568
$77.50Jun 17$8.20$8.60$8.40$11.27 07/29$7.95–$13.25$8.40201
$77.50Dec 17$9.50$10.00$9.75$11.60 08/07$9.30–$14.40$9.75181
$77.50Jan 21$9.70$10.20$9.95$12.49 07/29$9.50–$14.35$9.95120
$77.50Aug 21$2.95$3.70$3.33--$3.33–$3.33—$2.95129
$77.50Sep 18$3.90$4.30$4.10--$4.10–$4.10—$3.9082
$77.50Nov 20$5.70$6.00$5.85--$5.85–$5.85—$5.7024
$70.00Aug 21$0.05$0.15$0.10$2.15 08/07$0.10–$4.25$0.10328
$70.00Sep 18$0.65$0.80$0.73$3.20 08/05$0.73–$5.30$0.7380
$70.00Nov 20$2.05$2.40$2.22$7.00 06/11$2.22–$6.05$2.22622
$70.00Dec 18$2.35$2.80$2.58$5.20 07/30$2.58–$6.35$2.58114
$70.00Jan 15$2.85$3.10$2.98$5.50 07/30$2.85–$6.55$2.9823
$70.00Jun 17$4.70$5.00$4.85$8.30 07/23$4.70–$8.05$4.85150
$70.00Dec 17$6.00$6.40$6.20$8.10 07/29$6.00–$9.10$6.2072
$70.00Jan 21$6.20$6.60$6.40$8.30 07/29$6.15–$9.85$6.40195
$80.00Dec 18$7.60$7.90$7.75$11.60 07/29$7.35–$13.60$7.75151
$80.00Jan 15$7.90$8.20$8.05$11.77 07/29$7.60–$13.65$8.0575
$80.00Jun 17$9.60$10.00$9.80$12.93 07/29$9.35–$15.05$9.80100
$80.00Dec 17$11.00$11.50$11.25$13.50 08/07$10.95–$16.00$11.25112
$80.00Jan 21$11.00$11.70$11.35$15.14 07/24$11.05–$16.05$11.3578
$80.00Aug 21$5.20$6.20$5.70--$5.70–$5.70—$5.2040
$80.00Nov 20$7.30$7.60$7.45--$7.45–$7.45—$7.3010
$80.00Feb 19$8.30$8.60$8.45--$8.45–$8.45—$8.3059
$67.50Aug 21$0.05$0.15$0.10$1.12 08/07$0.10–$2.78$0.10141
$67.50Sep 18$0.30$0.45$0.38$1.85 08/07$0.38–$3.43$0.3825
$67.50Nov 20$1.50$1.70$1.60$3.50 08/05$1.60–$4.70$1.6050
$67.50Dec 18$1.85$2.00$1.93$3.80 08/06$1.90–$5.00$1.9332
$67.50Jan 15$2.10$2.30$2.20$4.20 07/29$2.17–$5.20$2.2080
$67.50Jun 17$3.80$4.20$4.00$5.80 07/29$3.80–$6.65$4.0037
$67.50Dec 17$4.90$5.50$5.20$6.80 07/16$5.05–$7.80$5.2094
$67.50Jan 21$5.30$5.70$5.50$7.10 07/29$4.90–$8.55$5.50188
$82.50Aug 21$7.60$8.50$8.05$13.22 08/06$7.35–$15.40$8.05--
$82.50Dec 18$9.30$9.80$9.55$13.67 07/29$9.00–$15.90$9.55177
$82.50Jan 15$9.60$10.00$9.80$13.81 07/29$9.20–$15.80$9.8043
$82.50Jun 17$11.20$11.60$11.40$14.50 07/29$10.85–$16.50$11.4079
$82.50Dec 17$12.40$13.00$12.70$15.76 07/29$12.20–$17.55$12.70120
$82.50Jan 21$12.50$13.20$12.85$16.20 07/20$12.40–$17.95$12.8554
$65.00Aug 21$0.00$0.15$0.08$0.90 08/06$0.03–$1.70$0.081.8K
$65.00Sep 18$0.10$0.30$0.20$1.37 08/03$0.20–$2.25$0.2025
$65.00Nov 20$0.80$1.25$1.02$2.35 08/07$1.02–$3.65$1.027
$65.00Dec 18$1.25$1.45$1.35$3.10 08/06$1.35–$3.95$1.35186
$65.00Jan 15$1.50$1.75$1.63$3.10 08/06$1.60–$4.10$1.63131
$65.00Jun 17$3.00$3.40$3.20$4.80 07/17$3.10–$5.55$3.20185
$65.00Dec 17$4.10$4.70$4.40$6.98 07/09$3.90–$6.70$4.40166
$65.00Jan 21$4.40$4.80$4.60$6.10 07/29$3.98–$6.80$4.6097
$65.00Feb 19$1.80$2.10$1.95--$1.95–$1.95—$1.803
$85.00Dec 18$11.20$12.00$11.60$16.00 07/29$10.80–$18.10$11.6095
$85.00Dec 17$12.20$14.70$13.45$18.52 07/21$13.45–$19.70$13.4566
$85.00Jan 15$11.40$12.00$11.70--$11.70–$11.70—$11.408
$85.00Feb 19$11.70$12.30$12.00--$12.00–$12.00—$11.7031
$85.00Jun 17$12.90$13.50$13.20--$13.20–$13.20—$12.901
$85.00Jan 21$12.50$15.90$14.20--$14.20–$14.20—$12.5044
$62.50Aug 21$0.00$0.15$0.08$0.27 08/07$0.03–$0.95$0.08135
$62.50Nov 20$0.50$0.85$0.68$1.80 08/07$0.68–$2.65$0.68236
$62.50Dec 18$0.85$1.10$0.98$2.20 08/03$0.98–$2.98$0.9875
$62.50Jan 15$1.05$1.25$1.15$3.21 07/23$1.15–$3.08$1.151
$62.50Feb 19$1.30$1.60$1.45$2.60 08/05$1.45–$3.70$1.451
$62.50Jun 17$2.40$2.75$2.58$3.90 07/29$2.50–$4.55$2.5892
$62.50Dec 17$3.60$3.90$3.75$5.60 06/30$3.35–$5.65$3.75146
$62.50Sep 18$0.05$0.25$0.15--$0.15–$0.15—$0.0523
$62.50Jan 21$2.35$4.20$3.28--$3.28–$3.28—$2.3520
$87.50Dec 18$13.30$14.10$13.70--$13.70–$13.70—$13.3026
$87.50Dec 17$15.70$18.40$17.05--$17.05–$17.05—$15.7040
$87.50Jan 21$15.90$17.00$16.45--$16.45–$16.45—$15.9042
$60.00Aug 21$0.00$0.15$0.08$0.25 08/05$0.08–$0.68$0.0872
$60.00Sep 18$0.00$0.20$0.10$0.88 07/21$0.10–$1.02$0.105
$60.00Nov 20$0.40$0.65$0.53$1.40 07/29$0.45–$1.93$0.53576
$60.00Dec 18$0.60$0.80$0.70$1.55 08/06$0.70–$2.15$0.70144
$60.00Jan 15$0.75$0.95$0.85$2.45 06/30$0.83–$2.30$0.85144
$60.00Jun 17$1.90$2.25$2.08$3.50 07/15$2.03–$3.65$2.08161
$60.00Dec 17$2.95$3.30$3.13$4.20 07/29$2.98–$4.75$3.13171
$60.00Jan 21$3.00$3.40$3.20$5.00 07/22$3.10–$4.90$3.2017
$90.00Jun 17$16.50$17.40$16.95--$16.95–$16.95—$16.501
$90.00Jan 21$17.60$20.30$18.95--$18.95–$18.95—$17.6042
$57.50Aug 21$0.00$0.10$0.05$0.12 07/20$0.03–$0.43$0.0549
$57.50Nov 20$0.25$0.40$0.33$0.80 08/07$0.33–$1.35$0.33234
$57.50Dec 18$0.25$0.60$0.43$1.50 07/22$0.35–$1.55$0.4350
$57.50Jan 15$0.50$0.70$0.60$2.30 06/18$0.60–$1.88$0.603
$57.50Dec 17$2.45$2.70$2.58$3.60 07/30$2.58–$3.90$2.5825
$55.00Aug 21$0.00$2.15$1.08$0.31 07/01$0.08–$1.08$0.317
$55.00Sep 18$0.00$0.15$0.08$0.30 07/20$0.08–$0.50$0.0818
$55.00Nov 20$0.15$0.40$0.28$0.70 08/03$0.22–$1.38$0.28380
$55.00Dec 18$0.15$0.50$0.33$0.92 07/13$0.33–$1.10$0.33168

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 673
Total Puts 482
Put/Call Ratio 0.72
Net Difference 191

Prior's Put/Call Breakdown

Total Calls 904
Total Puts 412
Put/Call Ratio 0.46
Net Difference 492

Prior 7-Day Put/Call Summary

Total Calls 10,473
Total Puts 6,623
Average Put/Call Ratio 1.20
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