Tour v509
ALC
ALCON INC
$72.49 -2.37%
$72.88 (+0.54%)🌙
as of 08/17 06:08 PM
(8/14 18:08) ◀
|
Monday, August 17, 2026 (6:08pm)
January 2026
|
▶ (8/18 18:09)
◀ 8/17 18:08 ▶

Option Volume

Detail
ℹ
Current (08/17) 580
Calls: 432 (74%)
Puts: 148 (26%)
Prior (08/14) 1,155
Calls: 673 (58%)
Puts: 482 (42%)
Current vs Prior -49.78%
Calls: -35.81% (Calls)
Puts: -69.29% (Puts)
Prior 7-Day Total 17,980
Calls: 11,020 (61%)
Puts: 6,960 (39%)
Prior 7-Day Average 2,568
Calls: 1,574 (61%)
Puts: 994 (39%)
Current vs Prior 7-Day Avg -77.42%
Calls: -72.56%
Puts: -85.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $232.0K
Calls: $174.1K (75%)
Puts: $57.9K (25%)
Prior (08/14) $466.0K
Calls: $350.4K (75%)
Puts: $115.6K (25%)
Current vs Prior -50.22%
Calls: -50.33%
Puts: -49.88%
Prior 7-Day Total $4.57M
Calls: $3.28M (72%)
Puts: $1.29M (28%)
Prior 7-Day Average $652.4K
Calls: $468.5K (72%)
Puts: $184.0K (28%)
Current vs Prior 7-Day Avg -64.44%
Calls: -62.84%
Puts: -68.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.34
Prior (08/14) 0.72
Current vs Prior -52.16%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -69.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 32,797
Calls: 17,389 (53%)
Puts: 15,408 (47%)
Prior (08/14) 31,963
Calls: 16,991 (53%)
Puts: 14,972 (47%)
Current vs Prior +2.61%
Prior 7-Day Total 109,678
Calls: 62,405 (57%)
Puts: 47,273 (43%)
Prior 7-Day Average 15,668
Calls: 8,915 (57%)
Puts: 6,753 (43%)
Current vs Prior 7-Day Avg +109.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.01% | 8.21%5.01% | 8.21%
Prior 5.09% | 8.08%5.09% | 8.08%
Current vs Prior -1.64% | +1.57%-1.64% | +1.57%
Prior 7-Day Avg 7.24% | 9.73%7.24% | 9.73%
Current vs 7-Day Avg -30.86% | -15.61%-30.86% | -15.61%
Prior 7-Day Eod 5.09% | 8.08%5.09% | 8.08%
Current vs 7-Day Eod -1.64% | +1.57%-1.64% | +1.57%
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 19.76% | 11.38%
Calls: 16.90% | 7.90%
Puts: 22.62% | 14.85%
Current vs 7-Day Avg +6.37% | +7.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($174.1K) vs puts ($57.9K). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (432 calls vs 148 puts).

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 8.5%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2112.1013.00$12.557.2%10.9820
$72.50Sep 182.202.40$2.308.7%10.51103
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.403.70$3.558.5%50.66173
$72.50Sep 182.002.20$2.109.5%80.4935

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.800.95$0.8817.0%--0.49190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.82, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2112.1013.00$12.557.2%10.9820
$62.50Aug 219.6010.70$10.1510.8%--0.9816
$65.00Aug 217.408.20$7.8010.3%--0.9787
$67.50Aug 214.905.70$5.3015.1%--0.96156
$70.00Aug 212.303.20$2.7532.7%--0.86373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 216.908.20$7.5517.2%--0.9440
$77.50Aug 214.405.30$4.8518.6%--0.93129
$75.00Aug 212.202.90$2.5527.5%--0.8298
$77.50Sep 185.005.80$5.4014.8%--0.7982
$75.00Sep 183.403.70$3.558.5%50.66173

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 114, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.050.10$0.0862.5%150.041.9K
$75.00Sep 181.151.35$1.2516.0%150.34114
$75.00Aug 210.200.30$0.2540.0%120.184.4K
$85.00Aug 210.000.10$0.05200.0%100.0215
$80.00Sep 180.250.40$0.3345.5%90.1246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 181.051.20$1.1313.3%170.31111
$72.50Sep 182.002.20$2.109.5%80.4935
$75.00Sep 183.403.70$3.558.5%50.66173
$65.00Sep 180.200.30$0.2540.0%20.0925
$65.00Aug 210.000.10$0.05200.0%10.031.8K

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 25.9%, max 32.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1834.9%26.4%32.2%274.5K
$72.50Aug 21Sep 1829.1%24.4%19.5%5342
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1834.9%26.4%32.2%5271
$72.50Aug 21Sep 1829.1%24.4%19.5%8225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.50, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$75.00Aug 21$0.65$1.85$0.6550%2.85$73.15
$70.00$72.50Sep 18$1.55$0.95$1.5569%0.61$71.55
$77.50$80.00Sep 18$0.32$2.18$0.3221%6.81$77.82
$75.00$77.50Sep 18$0.60$1.90$0.6034%3.17$75.60
$75.00$77.50Aug 21$0.17$2.33$0.1718%13.71$75.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Aug 21$1.67$0.83$1.6782%0.50$73.33
$75.00$72.50Sep 18$1.45$1.05$1.4566%0.72$73.55
$70.00$67.50Aug 21$0.13$2.37$0.1314%18.23$69.87
$72.50$70.00Sep 18$0.97$1.53$0.9749%1.58$71.53
$67.50$65.00Sep 18$0.28$2.22$0.2817%7.93$67.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.32, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$75.00Sep 18$1.05$1.05$1.4549%0.72$73.55
$75.00$77.50Aug 21$0.17$0.17$2.3382%0.07$75.17
$75.00$77.50Sep 18$0.60$0.60$1.9066%0.32$75.60
$77.50$80.00Sep 18$0.32$0.32$2.1879%0.15$77.82
$72.50$75.00Aug 21$0.65$0.65$1.8550%0.35$73.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$67.50Sep 18$0.60$0.60$1.9069%0.32$69.40
$67.50$65.00Sep 18$0.28$0.28$2.2283%0.13$67.22
$70.00$67.50Aug 21$0.13$0.13$2.3786%0.05$69.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.31, cheapest $1.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$1.4029.1%24.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$1.2229.1%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.46% of stock, avg 6.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$0.90$0.88$1.78$70.72$74.282.46%
$75.00Aug 21$0.25$2.55$2.80$72.20$77.803.86%
$70.00Aug 21$2.75$0.18$2.93$67.07$72.934.04%
$72.50Sep 18$2.30$2.10$4.40$68.10$76.906.07%
$75.00Sep 18$1.25$3.55$4.80$70.20$79.806.62%
$77.50Aug 21$0.08$4.85$4.93$72.57$82.436.80%
$70.00Sep 18$3.85$1.13$4.98$65.02$74.986.87%
$67.50Aug 21$5.30$0.05$5.35$62.15$72.857.38%
$77.50Sep 18$0.65$5.40$6.05$71.45$83.558.35%
$67.50Sep 18$5.80$0.53$6.33$61.17$73.838.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.36% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$70.00Aug 21$0.08$0.18$0.26$69.74$77.76
$75.00$70.00Aug 21$0.25$0.18$0.43$69.57$75.43
$80.00$62.50Sep 18$0.33$0.18$0.51$61.99$80.51
$85.00$62.50Sep 18$0.35$0.18$0.53$61.97$85.53
$80.00$65.00Sep 18$0.33$0.25$0.58$64.42$80.58
$85.00$65.00Sep 18$0.35$0.25$0.60$64.40$85.60
$80.00$67.50Sep 18$0.33$0.53$0.86$66.64$80.86
$85.00$67.50Sep 18$0.35$0.53$0.88$66.62$85.88
$77.50$62.50Sep 18$0.65$0.18$0.83$61.67$78.33
$77.50$65.00Sep 18$0.65$0.25$0.90$64.10$78.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.32, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.60$1.9062%0.32$66.90$78.10
68/7078/80Sep 18$0.92$1.5848%0.58$69.08$78.42
65/6875/78Sep 18$0.88$1.6249%0.54$66.62$75.88
68/7075/78Sep 18$1.20$1.3035%0.92$68.80$76.20
68/7075/78Aug 21$0.30$2.2068%0.14$69.70$75.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 1.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Aug 21$0.48$2.0245%4.21
$67.50$70.00$72.50Sep 18$0.40$2.1032%5.25
$70.00$72.50$75.00Aug 21$1.20$1.3068%1.08
$75.00$77.50$80.00Sep 18$0.28$2.2223%7.93
$67.50$70.00$72.50Aug 21$0.70$1.8045%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Aug 21$0.97$1.5368%1.58
$67.50$70.00$72.50Aug 21$0.57$1.9345%3.39
$67.50$70.00$72.50Sep 18$0.37$2.1332%5.76
$72.50$75.00$77.50Aug 21$0.63$1.8744%2.97
$72.50$75.00$77.50Sep 18$0.40$2.1030%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.20, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$0.20$2.30
$72.50$75.001:2Sep 18-$0.20$2.30
$70.00$72.501:2Sep 18-$0.75$1.75
$75.00$77.501:2Sep 18-$0.05$2.45
$77.50$80.001:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.25$2.25
$75.00$72.501:2Sep 18-$0.65$1.85
$72.50$70.001:2Sep 18-$0.16$2.34
$80.00$77.501:2Aug 21-$2.15$0.35
$77.50$75.001:2Sep 18-$1.70$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.03%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$2.200.510.0%3.03%3.05%1103
$75.00Sep 18$1.150.343.5%1.59%5.05%15114
$77.50Sep 18$0.550.216.9%0.76%7.67%242
$80.00Sep 18$0.250.1210.4%0.34%10.70%946
$72.50Aug 21$0.800.510.0%1.10%1.12%4239
$75.00Aug 21$0.200.183.5%0.28%3.74%124.4K

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, 152 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 01-15 call last traded $4.09 on 07/29 (now $4.40/$4.60) — try a limit near $4.40. Also watch the $70.00 02-19 call last traded $7.40 on 08/07 (now $7.60/$8.00) — try a limit near $7.60; the $72.50 01-15 call last traded $5.10 on 08/06 (now $5.50/$5.80) — try a limit near $5.50. Most tradeable put: the $82.50 06-17 put last traded $14.50 on 07/29 (now $12.30/$12.80) — try a limit near $12.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.80$1.00$0.90$2.25 08/07$0.85–$3.60$0.90239
$72.50Sep 18$2.20$2.40$2.30$2.72 08/03$1.50–$4.50$2.30103
$72.50Nov 20$4.40$4.80$4.60$4.70 08/04$2.70–$6.70$4.6078
$72.50Dec 18$5.00$5.40$5.20$4.80 08/03$3.60–$7.30$5.00255
$72.50Jan 15$5.50$5.80$5.65$5.10 08/06$3.95–$7.75$5.50102
$72.50Jun 17$8.30$8.90$8.60$7.60 07/30$5.60–$10.50$8.3035
$72.50Dec 17$10.90$11.70$11.30$10.78 08/07$8.80–$13.20$10.9099
$72.50Jan 21$11.30$12.10$11.70$9.43 07/24$8.35–$13.80$11.3071
$72.50Feb 19$6.30$7.40$6.85--$6.85–$7.60$6.301
$70.00Aug 21$2.30$3.20$2.75$3.45 08/07$1.55–$5.60$2.75373
$70.00Sep 18$3.60$4.10$3.85$4.30 08/07$2.30–$6.35$3.8512
$70.00Nov 20$5.80$6.30$6.05$6.00 08/04$3.58–$8.35$6.00294
$70.00Dec 18$6.40$6.90$6.65$6.39 08/07$4.60–$8.90$6.40369
$70.00Jan 15$6.90$7.30$7.10$7.00 08/07$4.95–$9.30$7.0027
$70.00Feb 19$7.60$8.00$7.80$7.40 08/07$5.00–$10.05$7.6033
$70.00Dec 17$12.20$13.10$12.65$11.84 08/07$9.10–$14.65$12.2071
$70.00Jan 21$12.60$13.50$13.05$10.70 07/24$9.40–$15.15$12.6012
$70.00Jun 17$9.60$10.30$9.95--$9.95–$11.15$9.6054
$75.00Aug 21$0.20$0.30$0.25$1.25 08/07$0.25–$2.28$0.254.4K
$75.00Sep 18$1.15$1.35$1.25$2.03 08/04$0.98–$3.08$1.25114
$75.00Nov 20$3.30$3.60$3.45$3.60 08/05$2.13–$5.30$3.45113
$75.00Dec 18$3.70$4.20$3.95$3.30 07/06$2.45–$5.85$3.70131
$75.00Jan 15$4.40$4.60$4.50$4.09 07/29$2.80–$6.45$4.40134
$75.00Dec 17$9.70$10.40$10.05$9.12 08/05$7.35–$11.85$9.7072
$75.00Jan 21$10.10$10.90$10.50$9.98 08/04$8.00–$12.35$10.10692
$67.50Aug 21$4.90$5.70$5.30$5.09 08/07$2.65–$8.00$5.09156
$67.50Sep 18$5.40$6.20$5.80$4.60 08/06$3.40–$8.40$5.40188
$67.50Nov 20$7.40$8.00$7.70$5.80 07/24$5.05–$10.15$7.40326
$67.50Dec 18$7.90$8.50$8.20$7.60 08/05$5.70–$10.65$7.90334
$67.50Jan 15$8.40$9.00$8.70$7.40 08/03$6.10–$11.15$8.4095
$67.50Feb 19$9.00$9.70$9.35$9.20 08/07$6.15–$11.70$9.2063
$67.50Jun 17$9.40$11.80$10.60$8.00 06/23$7.90–$13.50$9.4018
$67.50Dec 17$11.90$14.50$13.20$12.20 06/25$10.25–$16.30$12.2037
$67.50Jan 21$13.70$15.00$14.35$12.20 06/25$10.60–$16.70$13.7073
$77.50Aug 21$0.05$0.10$0.08$0.72 08/07$0.08–$1.40$0.08259
$77.50Nov 20$2.40$2.70$2.55$2.90 08/04$1.50–$4.25$2.55101
$77.50Dec 18$2.45$3.20$2.83$3.30 08/05$1.92–$5.00$2.83139
$77.50Jan 15$3.40$3.70$3.55$3.39 07/29$2.40–$5.20$3.4066
$77.50Dec 17$8.60$9.30$8.95$8.15 08/05$6.95–$10.70$8.6095
$77.50Jan 21$9.00$9.80$9.40$9.00 08/04$6.45–$11.20$9.0023
$77.50Sep 18$0.55$0.75$0.65--$0.65–$1.08$0.5542
$77.50Jun 17$6.00$6.60$6.30--$6.30–$7.30$6.003
$65.00Aug 21$7.40$8.20$7.80$6.54 07/17$4.05–$10.45$7.4087
$65.00Dec 18$9.70$10.40$10.05$9.80 08/07$7.05–$12.50$9.80285
$65.00Jan 15$10.10$10.90$10.50$8.52 07/06$7.40–$13.05$10.10129
$65.00Jun 17$12.40$13.50$12.95$10.40 06/30$9.25–$15.45$12.4048
$65.00Jan 21$15.20$16.50$15.85$13.30 07/02$11.90–$18.35$15.2090
$65.00Nov 20$9.30$10.00$9.65--$9.65–$11.10$9.30300
$65.00Dec 17$15.00$16.10$15.55--$15.55–$16.85$15.006
$80.00Aug 21$0.05$0.10$0.08$0.40 08/07$0.08–$0.78$0.081.9K
$80.00Sep 18$0.25$0.40$0.33$0.90 07/20$0.33–$1.35$0.3346
$80.00Nov 20$1.75$2.05$1.90$2.35 08/04$0.93–$3.18$1.90289
$80.00Dec 18$2.20$2.45$2.33$1.80 07/14$1.48–$3.70$2.2042
$80.00Jan 15$2.20$2.80$2.50$2.75 07/29$1.55–$4.15$2.5072
$80.00Dec 17$7.60$8.40$8.00$7.14 07/29$6.05–$9.65$7.6036
$80.00Jan 21$8.00$8.70$8.35$6.84 07/24$5.60–$10.15$8.0060
$80.00Feb 19$3.20$3.60$3.40--$3.40–$4.05$3.2050
$80.00Jun 17$5.10$5.70$5.40--$5.40–$6.25$5.1068
$62.50Nov 20$11.10$12.10$11.60$11.20 08/07$8.00–$14.10$11.2082
$62.50Dec 18$11.70$12.50$12.10$11.70 08/07$7.95–$14.45$11.70152
$62.50Jan 15$12.10$12.90$12.50$9.10 07/22$8.80–$14.90$12.10121
$62.50Dec 17$16.60$17.80$17.20$15.59 07/29$13.05–$19.60$16.6045
$62.50Aug 21$9.60$10.70$10.15--$10.15–$11.95$9.6016
$62.50Feb 19$12.50$13.40$12.95--$12.95–$14.55$12.502
$62.50Jun 17$14.20$15.30$14.75--$14.75–$16.20$14.2028
$62.50Jan 21$16.90$18.20$17.55--$17.55–$18.95$16.9039
$82.50Aug 21$0.00$0.10$0.05$0.35 06/25$0.05–$0.60$0.0585
$82.50Nov 20$1.20$1.45$1.33$1.45 06/24$1.02–$3.00$1.332
$82.50Dec 18$1.60$1.85$1.73$1.59 07/06$0.88–$2.93$1.6033
$82.50Jan 15$1.95$2.20$2.08$1.85 07/21$1.20–$3.30$1.9512
$82.50Jan 21$7.10$7.80$7.45$5.70 07/22$5.35–$9.45$7.1030
$82.50Jun 17$4.30$4.90$4.60--$4.60–$5.35$4.3016
$82.50Dec 17$6.70$7.50$7.10--$7.10–$7.95$6.705
$60.00Aug 21$12.10$13.00$12.55$9.00 06/24$7.70–$15.35$12.1020
$60.00Nov 20$13.50$14.30$13.90$11.40 06/25$9.55–$16.45$13.5031
$60.00Jan 15$14.00$15.00$14.50$14.10 08/07$10.15–$17.20$14.10179
$60.00Dec 17$18.20$19.50$18.85$17.20 07/29$14.55–$21.20$18.202
$60.00Jan 21$18.60$19.90$19.25$17.00 06/25$14.90–$21.50$18.60102
$60.00Dec 18$13.80$14.60$14.20--$14.20–$15.80$13.803
$60.00Feb 19$14.50$15.50$15.00--$15.00–$16.60$14.504
$60.00Jun 17$16.00$17.10$16.55--$16.55–$18.10$16.0045
$85.00Aug 21$0.00$0.10$0.05$0.25 06/25$0.05–$0.38$0.0515
$85.00Dec 18$1.20$1.40$1.30$1.60 08/05$0.75–$2.28$1.3023
$85.00Jan 15$1.50$1.70$1.60$1.45 07/21$1.08–$2.63$1.50490
$85.00Jan 21$6.30$7.00$6.65$5.96 07/29$4.40–$8.15$6.3057
$85.00Nov 20$0.85$1.05$0.95--$0.95–$1.70$0.8520
$85.00Sep 18$0.05$0.65$0.35--$0.20–$0.35$0.0524
$85.00Feb 19$1.95$2.25$2.10--$2.10–$2.63$1.952
$85.00Jun 17$3.60$4.20$3.90--$3.90–$4.55$3.6027
$85.00Dec 17$5.90$6.70$6.30--$6.30–$7.05$5.9058
$57.50Nov 20$15.50$16.60$16.05--$16.05–$16.05—$15.5056
$57.50Jan 15$16.00$17.20$16.60--$16.60–$16.60—$16.0080
$57.50Feb 19$16.80$17.70$17.25--$17.25–$17.25—$16.8036
$57.50Jan 21$20.30$21.70$21.00--$21.00–$21.00—$20.301
$87.50Dec 18$0.85$1.10$0.98$1.00 07/02$0.77–$1.75$0.9895
$87.50Jan 15$1.10$1.30$1.20$1.05 06/16$0.73–$2.08$1.1014
$87.50Jun 17$3.00$3.60$3.30$2.85 07/15$2.15–$4.90$3.00291
$87.50Aug 21$0.00$1.75$0.88--$0.08–$0.88--50
$87.50Nov 20$0.55$0.85$0.70--$0.70–$0.98$0.552
$87.50Dec 17$3.60$6.00$4.80--$4.80–$6.10$3.6010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.80$0.95$0.88$4.20 08/03$0.38–$6.15$0.88190
$72.50Sep 18$2.00$2.20$2.10$4.60 08/06$1.38–$6.75$2.1035
$72.50Nov 20$3.80$4.10$3.95$6.30 07/30$3.08–$7.60$3.9587
$72.50Dec 18$4.20$4.50$4.35$6.47 07/29$3.45–$7.85$4.35625
$72.50Jan 15$4.50$4.80$4.65$6.90 07/20$3.80–$8.50$4.6534
$72.50Jun 17$6.40$6.90$6.65$8.20 07/29$5.65–$9.45$6.6578
$72.50Dec 17$7.70$8.40$8.05$9.42 07/29$6.75–$10.50$8.05165
$72.50Jan 21$7.90$8.60$8.25$10.40 07/27$6.80–$10.60$8.2532
$70.00Aug 21$0.10$0.25$0.18$2.15 08/07$0.10–$4.25$0.18376
$70.00Sep 18$1.05$1.20$1.13$3.20 08/05$0.73–$5.30$1.13111
$70.00Nov 20$2.75$3.00$2.88$7.00 06/11$2.22–$6.05$2.88623
$70.00Dec 18$3.10$3.40$3.25$5.20 07/30$2.58–$6.35$3.25221
$70.00Jan 15$3.40$3.70$3.55$5.50 07/30$2.85–$6.55$3.5523
$70.00Jun 17$5.20$5.60$5.40$8.30 07/23$4.70–$8.05$5.40150
$70.00Dec 17$6.60$7.30$6.95$8.10 07/29$6.00–$9.10$6.9572
$70.00Jan 21$6.80$7.40$7.10$8.30 07/29$6.15–$9.85$7.10195
$75.00Aug 21$2.20$2.90$2.55$8.33 06/30$1.40–$8.25$2.5598
$75.00Nov 20$4.40$5.50$4.95$6.70 08/07$4.20–$9.30$4.95160
$75.00Dec 18$5.50$5.90$5.70$8.10 07/29$4.55–$9.70$5.70268
$75.00Jan 15$5.80$6.10$5.95$8.11 07/20$4.95–$10.50$5.9558
$75.00Jun 17$7.60$8.20$7.90$9.64 07/29$6.70–$11.05$7.90163
$75.00Dec 17$9.00$9.70$9.35$10.70 07/29$8.05–$12.00$9.35125
$75.00Jan 21$9.10$11.50$10.30$10.60 08/07$8.20–$12.40$10.30548
$75.00Sep 18$3.40$3.70$3.55--$2.50–$3.55$3.40173
$67.50Aug 21$0.00$0.10$0.05$1.12 08/07$0.05–$2.78$0.05141
$67.50Sep 18$0.45$0.60$0.53$1.85 08/07$0.38–$3.43$0.5325
$67.50Nov 20$1.90$2.15$2.03$3.50 08/05$1.60–$4.70$2.0350
$67.50Dec 18$2.25$2.50$2.38$3.80 08/06$1.90–$5.00$2.3852
$67.50Jan 15$2.55$2.80$2.68$4.20 07/29$2.17–$5.20$2.6880
$67.50Jun 17$4.30$4.80$4.55$5.80 07/29$3.80–$6.65$4.5537
$67.50Dec 17$5.60$6.30$5.95$6.80 07/16$5.05–$7.80$5.9594
$67.50Jan 21$5.70$6.40$6.05$7.10 07/29$4.90–$8.55$6.05188
$77.50Dec 18$7.10$7.40$7.25$9.73 07/29$5.85–$11.60$7.25113
$77.50Jan 15$7.30$7.70$7.50$11.10 07/15$6.15–$12.00$7.5082
$77.50Jun 17$9.00$9.60$9.30$11.27 07/29$7.95–$13.25$9.30201
$77.50Dec 17$10.40$11.00$10.70$11.60 08/07$9.30–$14.40$10.70181
$77.50Jan 21$10.50$11.20$10.85$12.49 07/29$9.50–$14.35$10.85120
$77.50Aug 21$4.40$5.30$4.85--$3.33–$4.85$4.40129
$77.50Sep 18$5.00$5.80$5.40--$4.10–$5.40$5.0082
$77.50Nov 20$6.70$7.10$6.90--$5.85–$6.90$6.7024
$65.00Aug 21$0.00$0.10$0.05$0.90 08/06$0.03–$1.70$0.051.8K
$65.00Sep 18$0.20$0.30$0.25$1.37 08/03$0.20–$2.25$0.2525
$65.00Nov 20$1.25$1.40$1.33$2.35 08/07$1.02–$3.65$1.3310
$65.00Dec 18$1.60$1.80$1.70$3.10 08/06$1.35–$3.95$1.70186
$65.00Jan 15$1.80$2.00$1.90$3.10 08/06$1.60–$4.10$1.90131
$65.00Jun 17$3.40$3.80$3.60$4.80 07/17$3.10–$5.55$3.60185
$65.00Dec 17$4.70$5.30$5.00$6.98 07/09$3.90–$6.70$5.00166
$65.00Jan 21$4.80$5.50$5.15$6.10 07/29$3.98–$6.80$5.1597
$65.00Feb 19$2.15$2.50$2.33--$1.95–$2.33$2.153
$80.00Dec 18$8.70$9.10$8.90$11.60 07/29$7.35–$13.60$8.90151
$80.00Jan 15$8.90$9.60$9.25$11.77 07/29$7.60–$13.65$9.2575
$80.00Jun 17$10.60$11.20$10.90$12.93 07/29$9.35–$15.05$10.90100
$80.00Dec 17$10.00$12.60$11.30$13.50 08/07$10.95–$16.00$11.30117
$80.00Jan 21$12.00$14.30$13.15$15.14 07/24$11.05–$16.05$13.1578
$80.00Aug 21$6.90$8.20$7.55--$5.70–$7.55$6.9040
$80.00Nov 20$8.40$8.90$8.65--$7.45–$8.65$8.4010
$80.00Feb 19$9.30$9.80$9.55--$8.45–$9.55$9.3059
$62.50Aug 21$0.00$0.10$0.05$0.27 08/07$0.03–$0.95$0.05135
$62.50Nov 20$0.80$1.10$0.95$1.80 08/07$0.68–$2.65$0.95236
$62.50Dec 18$1.05$1.30$1.18$2.20 08/03$0.98–$2.98$1.1875
$62.50Jan 15$1.30$1.45$1.38$3.21 07/23$1.15–$3.08$1.3811
$62.50Feb 19$1.60$1.80$1.70$2.60 08/05$1.45–$3.70$1.701
$62.50Jun 17$2.70$3.20$2.95$3.90 07/29$2.50–$4.55$2.9592
$62.50Dec 17$3.90$4.50$4.20$5.60 06/30$3.35–$5.65$4.20146
$62.50Sep 18$0.10$0.25$0.18--$0.15–$0.18$0.1023
$62.50Jan 21$4.00$4.70$4.35--$3.28–$4.35$4.0020
$82.50Aug 21$9.20$10.20$9.70$13.22 08/06$7.35–$15.40$9.70--
$82.50Dec 18$10.60$11.10$10.85$13.67 07/29$9.00–$15.90$10.85177
$82.50Jan 15$10.80$11.30$11.05$13.81 07/29$9.20–$15.80$11.0543
$82.50Jun 17$12.30$12.80$12.55$14.50 07/29$10.85–$16.50$12.5579
$82.50Dec 17$11.90$15.30$13.60$15.76 07/29$12.20–$17.55$13.60120
$82.50Jan 21$13.60$16.00$14.80$16.20 07/20$12.40–$17.95$14.8054
$60.00Aug 21$0.00$0.10$0.05$0.25 08/05$0.05–$0.68$0.0572
$60.00Sep 18$0.00$0.20$0.10$0.88 07/21$0.10–$1.02$0.105
$60.00Nov 20$0.50$0.75$0.63$1.40 07/29$0.45–$1.93$0.63576
$60.00Dec 18$0.70$0.95$0.83$1.55 08/06$0.70–$2.15$0.83144
$60.00Jan 15$0.90$1.10$1.00$2.45 06/30$0.83–$2.30$1.00144
$60.00Jun 17$2.10$2.35$2.23$3.50 07/15$2.03–$3.65$2.23161
$60.00Dec 17$3.20$3.80$3.50$4.20 07/29$2.98–$4.75$3.50171
$60.00Jan 21$3.30$3.90$3.60$5.00 07/22$3.10–$4.90$3.6037
$85.00Dec 18$12.60$13.20$12.90$16.00 07/29$10.80–$18.10$12.9095
$85.00Dec 17$15.10$15.90$15.50$18.52 07/21$13.45–$19.70$15.5066
$85.00Jan 15$12.70$13.40$13.05--$11.70–$13.05$12.708
$85.00Feb 19$13.00$13.70$13.35--$12.00–$13.35$13.0031
$85.00Jun 17$14.00$14.90$14.45--$13.20–$14.45$14.001
$85.00Jan 21$15.20$17.70$16.45--$14.20–$16.45$15.2044
$57.50Aug 21$0.00$0.10$0.05$0.12 07/20$0.03–$0.43$0.0549
$57.50Nov 20$0.30$0.60$0.45$0.80 08/07$0.33–$1.35$0.45234
$57.50Dec 18$0.45$0.70$0.57$1.50 07/22$0.35–$1.55$0.5750
$57.50Jan 15$0.30$0.85$0.57$2.30 06/18$0.57–$1.88$0.573
$57.50Dec 17$2.65$3.20$2.93$3.60 07/30$2.58–$3.90$2.9325
$57.50Jan 21$2.75$3.30$3.03--$3.03–$3.03—$2.7520
$87.50Dec 18$14.80$15.60$15.20--$13.70–$15.20$14.8026
$87.50Dec 17$16.90$17.70$17.30--$17.05–$17.30$16.9040
$87.50Jan 21$17.00$19.80$18.40--$16.45–$18.40$17.0042
$55.00Aug 21$0.00$1.00$0.50$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$0.05$0.45$0.25$0.70 08/03$0.22–$1.38$0.25380
$55.00Dec 18$0.30$0.55$0.43$0.92 07/13$0.33–$1.10$0.43168
$55.00Jan 15$0.40$0.65$0.53--$0.53–$0.53—$0.40295

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 432
Total Puts 148
Put/Call Ratio 0.34
Net Difference 284

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,020
Total Puts 6,960
Average Put/Call Ratio 1.14
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