Tour v509
ALC
ALCON INC
$73.55 +1.46%
(8/17 18:08) ◀
|
Tuesday, August 18, 2026 (6:09pm)
January 2026
|
▶ (8/19 18:09)
◀ 8/18 18:09 ▶

Option Volume

Detail
ℹ
Current (08/18) 578
Calls: 169 (29%)
Puts: 409 (71%)
Prior (08/17) 580
Calls: 432 (74%)
Puts: 148 (26%)
Current vs Prior -0.34%
Calls: -60.88% (Calls)
Puts: +176.35% (Puts)
Prior 7-Day Total 18,212
Calls: 11,217 (62%)
Puts: 6,995 (38%)
Prior 7-Day Average 2,601
Calls: 1,602 (62%)
Puts: 999 (38%)
Current vs Prior 7-Day Avg -77.78%
Calls: -89.45%
Puts: -59.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $139.9K
Calls: $82.6K (59%)
Puts: $57.3K (41%)
Prior (08/17) $232.0K
Calls: $174.1K (75%)
Puts: $57.9K (25%)
Current vs Prior -39.69%
Calls: -52.55%
Puts: -1.07%
Prior 7-Day Total $4.65M
Calls: $3.34M (72%)
Puts: $1.31M (28%)
Prior 7-Day Average $664.7K
Calls: $477.3K (72%)
Puts: $187.4K (28%)
Current vs Prior 7-Day Avg -78.95%
Calls: -82.69%
Puts: -69.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 2.42
Prior (08/17) 0.34
Current vs Prior +606.41%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +116.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 33,287
Calls: 17,754 (53%)
Puts: 15,533 (47%)
Prior (08/17) 32,797
Calls: 17,389 (53%)
Puts: 15,408 (47%)
Current vs Prior +1.49%
Prior 7-Day Total 141,266
Calls: 79,565 (56%)
Puts: 61,701 (44%)
Prior 7-Day Average 20,180
Calls: 11,366 (56%)
Puts: 8,814 (44%)
Current vs Prior 7-Day Avg +64.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.32% | 7.79%4.32% | 7.79%
Prior 5.01% | 8.21%5.01% | 8.21%
Current vs Prior -13.66% | -5.09%-13.66% | -5.09%
Prior 7-Day Avg 6.61% | 9.27%6.61% | 9.27%
Current vs 7-Day Avg -34.61% | -15.92%-34.61% | -15.92%
Prior 7-Day Eod 5.01% | 8.21%5.01% | 8.21%
Current vs 7-Day Eod -13.66% | -5.09%-13.66% | -5.09%
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 20.58% | 11.90%
Calls: 17.41% | 8.11%
Puts: 23.74% | 15.68%
Current vs 7-Day Avg +2.16% | +3.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.42 - heavy put buying. P/C ratio rising 606% - increased hedging/bearish positioning.

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 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 2 of results (avg 8.0%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 2111.0011.80$11.407.0%--0.9816
$65.00Aug 218.509.30$8.909.0%--0.9887
PUTS (0)
No puts meet the criteria

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 180.800.95$0.8817.0%20.2743
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.84, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 2111.0011.80$11.407.0%--0.9816
$65.00Aug 218.509.30$8.909.0%--0.9887
$67.50Aug 216.006.90$6.4514.0%--0.97156
$70.00Aug 213.504.40$3.9522.8%--0.94373
$60.00Aug 2112.4014.80$13.6017.6%--0.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.706.60$6.1514.6%--0.9840
$77.50Aug 213.304.10$3.7021.6%--0.96127
$75.00Aug 211.351.85$1.6031.2%620.7598
$77.50Sep 184.204.80$4.5013.3%--0.7482
$75.00Sep 182.653.10$2.8815.6%80.59178

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 487, top 242)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.250.45$0.3557.1%540.284.4K
$75.00Sep 181.351.75$1.5525.8%140.41121
$72.50Sep 182.603.10$2.8517.5%100.60103
$70.00Sep 184.405.00$4.7012.8%40.7712
$77.50Sep 180.800.95$0.8817.0%20.2743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.401.60$1.5013.3%2420.4043
$72.50Aug 210.250.45$0.3557.1%800.28190
$75.00Aug 211.351.85$1.6031.2%620.7598
$75.00Sep 182.653.10$2.8815.6%80.59178
$67.50Aug 210.000.10$0.05200.0%50.04141

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 29.0%, max 31.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1831.2%23.7%31.4%11343
$75.00Aug 21Sep 1831.8%25.1%26.7%684.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1831.2%23.7%31.4%322233
$75.00Aug 21Sep 1831.8%25.1%26.7%70276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.73, avg 5.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.67$1.83$0.6742%2.73$75.67
$80.00$85.00Sep 18$0.28$4.72$0.2815%16.86$80.28
$72.50$75.00Aug 21$1.23$1.27$1.2373%1.03$73.73
$75.00$77.50Aug 21$0.25$2.25$0.2528%9.00$75.25
$72.50$75.00Sep 18$1.30$1.20$1.3060%0.92$73.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$75.00Sep 18$1.62$0.88$1.6274%0.54$75.88
$75.00$72.50Aug 21$1.25$1.25$1.2575%1.00$73.75
$70.00$67.50Sep 18$0.37$2.13$0.3723%5.76$69.63
$67.50$65.00Sep 18$0.20$2.30$0.2013%11.50$67.30
$72.50$70.00Sep 18$0.75$1.75$0.7540%2.33$71.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.12, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$0.45$0.45$2.0574%0.22$77.95
$75.00$77.50Aug 21$0.25$0.25$2.2572%0.11$75.25
$80.00$85.00Sep 18$0.28$0.28$4.7285%0.06$80.28
$75.00$77.50Sep 18$0.67$0.67$1.8358%0.37$75.67
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Aug 21$0.27$0.27$2.2372%0.12$72.23
$72.50$70.00Sep 18$0.75$0.75$1.7560%0.43$71.75
$67.50$65.00Sep 18$0.20$0.20$2.3087%0.09$67.30
$70.00$67.50Sep 18$0.37$0.37$2.1377%0.17$69.63

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.62% of stock, avg 6.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$1.58$0.35$1.93$70.57$74.432.62%
$75.00Aug 21$0.35$1.60$1.95$73.05$76.952.65%
$77.50Aug 21$0.10$3.70$3.80$73.70$81.305.17%
$70.00Aug 21$3.95$0.08$4.03$65.97$74.035.48%
$72.50Sep 18$2.85$1.50$4.35$68.15$76.855.91%
$75.00Sep 18$1.55$2.88$4.43$70.57$79.436.02%
$77.50Sep 18$0.88$4.50$5.38$72.12$82.887.31%
$70.00Sep 18$4.70$0.75$5.45$64.55$75.457.41%
$80.00Aug 21$0.08$6.15$6.23$73.77$86.238.47%
$67.50Aug 21$6.45$0.05$6.50$61.00$74.008.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.24% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$70.00Aug 21$0.10$0.08$0.18$69.82$77.68
$85.00$65.00Sep 18$0.15$0.18$0.33$64.67$85.33
$87.50$70.00Aug 21$0.38$0.08$0.46$69.54$87.96
$77.50$60.00Aug 21$0.10$0.38$0.48$59.52$77.98
$85.00$62.50Sep 18$0.15$0.35$0.50$62.00$85.50
$75.00$70.00Aug 21$0.35$0.08$0.43$69.57$75.43
$77.50$72.50Aug 21$0.10$0.35$0.45$72.05$77.95
$85.00$67.50Sep 18$0.15$0.38$0.53$66.97$85.53
$80.00$65.00Sep 18$0.43$0.18$0.61$64.39$80.61
$75.00$72.50Aug 21$0.35$0.35$0.70$71.80$75.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.35, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.65$1.8561%0.35$66.85$78.15
68/7078/80Sep 18$0.82$1.6850%0.49$69.18$78.32
70/7275/78Aug 21$0.52$1.9845%0.26$71.98$75.52
65/6880/85Sep 18$0.48$4.5272%0.11$67.02$80.48
68/7080/85Sep 18$0.65$4.3562%0.15$69.35$80.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Aug 21$0.13$2.3724%18.23
$72.50$75.00$77.50Aug 21$0.98$1.5264%1.55
$75.00$77.50$80.00Sep 18$0.22$2.2826%10.36
$75.00$77.50$80.00Aug 21$0.23$2.2722%9.87
$70.00$72.50$75.00Aug 21$1.14$1.3666%1.19
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Aug 21$0.85$1.6568%1.94
$72.50$75.00$77.50Sep 18$0.24$2.2634%9.42
$70.00$72.50$75.00Aug 21$0.98$1.5268%1.55
$67.50$70.00$72.50Aug 21$0.24$2.2624%9.42
$65.00$67.50$70.00Sep 18$0.17$2.3317%13.71

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 $-1.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$1.45$1.05
$72.50$75.001:2Sep 18-$0.25$2.25
$70.00$72.501:2Sep 18-$1.00$1.50
$75.00$77.501:2Sep 18-$0.21$2.29
$77.50$80.001:2Aug 21-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$1.25$1.25
$75.00$72.501:2Sep 18-$0.12$2.38
$72.50$70.001:2Sep 18$0.00$2.50
$77.50$75.001:2Sep 18-$1.26$1.24
$70.00$67.501:2Sep 18-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.84%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.350.412.0%1.84%3.81%14121
$77.50Sep 18$0.800.275.4%1.09%6.46%243
$80.00Sep 18$0.350.158.8%0.48%9.25%--49
$75.00Aug 21$0.250.282.0%0.34%2.31%544.4K

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, 150 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 $10.80/$11.30) — try a limit near $10.80. Also watch the $60.00 01-15 call last traded $14.10 on 08/07 (now $15.20/$16.00) — try a limit near $15.20; the $80.00 12-17 call last traded $7.14 on 07/29 (now $8.30/$8.80) — try a limit near $8.30. Most tradeable put: the $82.50 06-17 put last traded $14.50 on 07/29 (now $11.50/$12.00) — try a limit near $11.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$1.35$1.80$1.58$2.25 08/07$0.85–$3.60$1.58240
$72.50Sep 18$2.60$3.10$2.85$2.72 08/03$1.50–$4.50$2.72103
$72.50Nov 20$5.00$5.50$5.25$4.70 08/04$2.70–$6.70$5.00176
$72.50Dec 18$5.60$6.10$5.85$4.80 08/03$3.60–$7.30$5.60379
$72.50Jan 15$6.10$6.60$6.35$5.10 08/06$3.95–$7.75$6.10147
$72.50Jun 17$8.90$9.60$9.25$7.60 07/30$5.60–$10.50$8.9035
$72.50Dec 17$11.50$12.40$11.95$10.78 08/07$8.80–$13.20$11.5099
$72.50Jan 21$12.00$12.90$12.45$9.43 07/24$8.35–$13.80$12.0071
$72.50Feb 19$6.80$7.30$7.05--$6.85–$7.60$6.801
$75.00Aug 21$0.25$0.45$0.35$1.25 08/07$0.25–$2.28$0.354.4K
$75.00Sep 18$1.35$1.75$1.55$2.03 08/04$0.98–$3.08$1.55121
$75.00Nov 20$3.70$4.20$3.95$3.60 08/05$2.13–$5.30$3.70134
$75.00Dec 18$4.30$4.80$4.55$3.30 07/06$2.45–$5.85$4.30157
$75.00Jan 15$4.80$5.30$5.05$4.09 07/29$2.80–$6.45$4.80140
$75.00Dec 17$10.40$11.10$10.75$9.12 08/05$7.35–$11.85$10.4072
$75.00Jan 21$10.80$11.30$11.05$9.98 08/04$8.00–$12.35$10.80692
$70.00Aug 21$3.50$4.40$3.95$3.45 08/07$1.58–$5.60$3.50373
$70.00Sep 18$4.40$5.00$4.70$4.30 08/07$2.30–$6.35$4.4012
$70.00Nov 20$6.50$7.10$6.80$6.00 08/04$3.58–$8.35$6.50294
$70.00Dec 18$7.10$7.60$7.35$6.39 08/07$4.60–$8.90$7.10369
$70.00Jan 15$7.60$8.10$7.85$7.00 08/07$4.95–$9.30$7.6027
$70.00Feb 19$8.10$8.80$8.45$7.40 08/07$5.00–$10.05$8.1033
$70.00Dec 17$13.00$13.90$13.45$11.84 08/07$9.10–$14.65$13.0071
$70.00Jan 21$13.30$14.30$13.80$10.70 07/24$9.45–$15.15$13.3012
$70.00Jun 17$10.30$11.10$10.70--$9.95–$11.15$10.3054
$77.50Aug 21$0.05$0.15$0.10$0.72 08/07$0.08–$1.40$0.10259
$77.50Nov 20$2.10$3.20$2.65$2.90 08/04$1.53–$4.25$2.65101
$77.50Dec 18$3.20$3.70$3.45$3.30 08/05$2.00–$5.00$3.30147
$77.50Jan 15$3.80$4.20$4.00$3.39 07/29$2.40–$5.20$3.8066
$77.50Dec 17$9.20$10.00$9.60$8.15 08/05$7.00–$10.70$9.2095
$77.50Jan 21$9.50$10.40$9.95$9.00 08/04$6.45–$11.20$9.5022
$77.50Sep 18$0.80$0.95$0.88--$0.65–$1.08$0.8043
$77.50Jun 17$6.60$7.20$6.90--$6.30–$7.30$6.603
$67.50Aug 21$6.00$6.90$6.45$5.09 08/07$2.65–$8.00$6.00156
$67.50Sep 18$6.50$7.30$6.90$4.60 08/06$3.40–$8.40$6.50188
$67.50Nov 20$8.20$8.90$8.55$5.80 07/24$5.05–$10.15$8.20326
$67.50Dec 18$8.70$9.40$9.05$7.60 08/05$5.70–$10.65$8.70334
$67.50Jan 15$9.20$9.90$9.55$7.40 08/03$6.10–$11.15$9.2095
$67.50Feb 19$9.70$10.50$10.10$9.20 08/07$6.15–$11.70$9.7063
$67.50Jun 17$11.70$12.70$12.20$8.00 06/23$7.90–$13.50$11.7018
$67.50Dec 17$14.20$15.40$14.80$12.20 06/25$10.25–$16.30$14.2037
$67.50Jan 21$14.60$15.80$15.20$12.20 06/25$10.60–$16.70$14.6073
$80.00Aug 21$0.05$0.10$0.08$0.40 08/07$0.08–$0.78$0.081.9K
$80.00Sep 18$0.35$0.50$0.43$0.90 07/20$0.33–$1.35$0.4349
$80.00Nov 20$2.00$2.35$2.17$2.35 08/04$0.93–$3.18$2.17293
$80.00Dec 18$2.05$2.85$2.45$1.80 07/14$1.48–$3.70$2.0542
$80.00Jan 15$2.95$3.30$3.13$2.75 07/29$1.55–$4.15$2.9573
$80.00Dec 17$8.30$8.80$8.55$7.14 07/29$6.05–$9.65$8.3036
$80.00Jan 21$8.60$9.30$8.95$6.84 07/24$5.60–$10.15$8.6060
$80.00Feb 19$3.60$4.00$3.80--$3.40–$4.05$3.6050
$80.00Jun 17$5.60$6.20$5.90--$5.40–$6.25$5.6068
$65.00Aug 21$8.50$9.30$8.90$6.54 07/17$4.05–$10.45$8.5087
$65.00Dec 18$10.60$11.30$10.95$9.80 08/07$7.05–$12.50$10.60285
$65.00Jan 15$11.10$11.80$11.45$8.52 07/06$7.40–$13.05$11.10129
$65.00Jun 17$13.30$14.40$13.85$10.40 06/30$9.25–$15.45$13.3048
$65.00Jan 21$16.10$17.40$16.75$13.30 07/02$12.00–$18.35$16.1090
$65.00Nov 20$10.10$10.90$10.50--$9.65–$11.10$10.10300
$65.00Dec 17$15.70$17.00$16.35--$15.55–$16.85$15.706
$82.50Aug 21$0.00$0.05$0.03$0.35 06/25$0.03–$0.60$0.0385
$82.50Nov 20$1.45$1.75$1.60$1.45 06/24$1.02–$3.00$1.454
$82.50Dec 18$1.75$2.15$1.95$1.59 07/06$0.88–$2.93$1.7534
$82.50Jan 15$2.25$2.55$2.40$1.85 07/21$1.20–$3.30$2.2513
$82.50Jan 21$7.70$8.20$7.95$5.70 07/22$5.35–$9.45$7.7030
$82.50Jun 17$4.80$5.30$5.05--$4.60–$5.35$4.8016
$82.50Dec 17$7.20$8.00$7.60--$7.10–$7.95$7.205
$62.50Nov 20$12.10$13.10$12.60$11.20 08/07$8.00–$14.10$12.1082
$62.50Dec 18$12.60$13.50$13.05$11.70 08/07$7.95–$14.45$12.60152
$62.50Jan 15$12.90$13.90$13.40$9.10 07/22$8.80–$14.90$12.90121
$62.50Dec 17$17.30$18.70$18.00$15.59 07/29$13.10–$19.60$17.3045
$62.50Aug 21$11.00$11.80$11.40--$10.15–$11.95$11.0016
$62.50Feb 19$13.40$14.40$13.90--$12.95–$14.55$13.402
$62.50Jun 17$15.00$16.20$15.60--$14.75–$16.20$15.0028
$62.50Jan 21$17.70$19.10$18.40--$17.55–$18.95$17.7039
$85.00Aug 21$0.00$0.10$0.05$0.25 06/25$0.05–$0.38$0.0525
$85.00Dec 18$1.40$1.65$1.53$1.60 08/05$0.75–$2.28$1.5323
$85.00Jan 15$1.70$2.00$1.85$1.45 07/21$1.08–$2.63$1.70497
$85.00Jan 21$6.80$7.40$7.10$5.96 07/29$4.40–$8.15$6.8057
$85.00Nov 20$1.00$1.30$1.15--$0.95–$1.70$1.0021
$85.00Sep 18$0.05$0.25$0.15--$0.15–$0.35$0.0524
$85.00Feb 19$2.25$2.55$2.40--$2.10–$2.63$2.252
$85.00Jun 17$4.00$4.50$4.25--$3.90–$4.55$4.0027
$85.00Dec 17$6.40$7.10$6.75--$6.30–$7.05$6.4058
$60.00Aug 21$12.40$14.80$13.60$9.00 06/24$7.70–$15.35$12.4020
$60.00Nov 20$14.30$15.40$14.85$11.40 06/25$9.75–$16.45$14.3031
$60.00Jan 15$15.20$16.00$15.60$14.10 08/07$10.15–$17.20$15.20179
$60.00Dec 17$19.00$20.50$19.75$17.20 07/29$14.55–$21.20$19.002
$60.00Jan 21$19.40$20.90$20.15$17.00 06/25$14.90–$21.50$19.40102
$60.00Dec 18$14.80$15.70$15.25--$14.20–$15.80$14.803
$60.00Feb 19$15.40$16.50$15.95--$15.00–$16.60$15.404
$60.00Jun 17$16.90$18.10$17.50--$16.55–$18.10$16.9045
$87.50Dec 18$1.00$1.25$1.13$1.00 07/02$0.77–$1.75$1.0095
$87.50Jan 15$1.30$1.55$1.43$1.05 06/16$0.73–$2.08$1.3014
$87.50Jun 17$3.40$3.90$3.65$2.85 07/15$2.15–$4.90$3.40291
$87.50Aug 21$0.00$0.75$0.38--$0.08–$0.88--50
$87.50Nov 20$0.70$0.95$0.83--$0.70–$0.98$0.702
$87.50Dec 17$5.60$6.40$6.00--$4.80–$6.10$5.6010
$87.50Jan 21$6.00$6.70$6.35--$6.35–$6.35—$6.007
$57.50Nov 20$16.70$17.70$17.20--$16.05–$17.20$16.7056
$57.50Jan 15$17.40$18.30$17.85--$16.60–$17.85$17.4080
$57.50Feb 19$17.60$18.70$18.15--$17.25–$18.15$17.6036
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.25$0.45$0.35$4.20 08/03$0.35–$6.15$0.35190
$72.50Sep 18$1.40$1.60$1.50$4.60 08/06$1.38–$6.75$1.5043
$72.50Nov 20$3.30$3.60$3.45$6.30 07/30$3.08–$7.60$3.45101
$72.50Dec 18$3.70$4.00$3.85$6.47 07/29$3.45–$7.85$3.85650
$72.50Jan 15$4.00$4.30$4.15$6.90 07/20$3.80–$8.50$4.1534
$72.50Jun 17$5.80$6.30$6.05$8.20 07/29$5.65–$9.45$6.0578
$72.50Dec 17$7.30$7.70$7.50$9.42 07/29$6.75–$10.50$7.50165
$72.50Jan 21$7.40$7.90$7.65$10.40 07/27$6.80–$10.60$7.6532
$75.00Aug 21$1.35$1.85$1.60$8.33 06/30$1.40–$8.25$1.6098
$75.00Nov 20$4.40$4.90$4.65$6.70 08/07$4.20–$9.30$4.65160
$75.00Dec 18$4.90$5.20$5.05$8.10 07/29$4.55–$9.70$5.05292
$75.00Jan 15$5.20$5.50$5.35$8.11 07/20$4.95–$9.80$5.3558
$75.00Jun 17$7.00$7.50$7.25$9.64 07/29$6.70–$11.05$7.25163
$75.00Dec 17$8.40$8.90$8.65$10.70 07/29$8.05–$12.00$8.65125
$75.00Jan 21$8.60$9.10$8.85$10.60 08/07$8.20–$12.40$8.85548
$75.00Sep 18$2.65$3.10$2.88--$2.50–$3.55$2.65178
$70.00Aug 21$0.00$0.15$0.08$2.15 08/07$0.08–$4.25$0.08376
$70.00Sep 18$0.65$0.85$0.75$3.20 08/05$0.73–$5.30$0.75123
$70.00Nov 20$2.30$2.65$2.47$7.00 06/11$2.22–$6.05$2.47623
$70.00Dec 18$2.70$2.95$2.83$5.20 07/30$2.58–$6.35$2.83231
$70.00Jan 15$3.00$3.30$3.15$5.50 07/30$2.85–$6.55$3.1523
$70.00Jun 17$4.80$5.20$5.00$8.30 07/23$4.70–$8.05$5.00150
$70.00Dec 17$6.20$6.60$6.40$8.10 07/29$6.00–$9.10$6.4072
$70.00Jan 21$6.30$6.80$6.55$8.30 07/29$6.15–$9.85$6.55195
$77.50Dec 18$6.40$6.70$6.55$9.73 07/29$5.85–$11.60$6.55124
$77.50Jan 15$6.60$7.10$6.85$11.10 07/15$6.15–$12.00$6.8583
$77.50Jun 17$8.40$8.90$8.65$11.27 07/29$7.95–$13.25$8.65201
$77.50Dec 17$9.70$10.20$9.95$11.60 08/07$9.30–$13.85$9.95181
$77.50Jan 21$9.90$10.50$10.20$12.49 07/29$9.50–$14.35$10.20120
$77.50Aug 21$3.30$4.10$3.70--$3.33–$4.85$3.30127
$77.50Sep 18$4.20$4.80$4.50--$4.10–$5.40$4.2082
$77.50Nov 20$5.10$6.40$5.75--$5.75–$6.90$5.1024
$67.50Aug 21$0.00$0.10$0.05$1.12 08/07$0.05–$2.75$0.05141
$67.50Sep 18$0.30$0.45$0.38$1.85 08/07$0.38–$3.43$0.3825
$67.50Nov 20$0.95$1.90$1.42$3.50 08/05$1.42–$4.70$1.4250
$67.50Dec 18$1.90$2.15$2.03$3.80 08/06$1.90–$5.00$2.0352
$67.50Jan 15$2.20$2.40$2.30$4.20 07/29$2.17–$5.20$2.3081
$67.50Jun 17$3.90$4.30$4.10$5.80 07/29$3.80–$6.65$4.1039
$67.50Dec 17$5.20$5.70$5.45$6.80 07/16$5.05–$7.80$5.4594
$67.50Jan 21$5.40$5.80$5.60$7.10 07/29$4.90–$8.55$5.60188
$80.00Dec 18$7.90$8.30$8.10$11.60 07/29$7.35–$13.50$8.10151
$80.00Jan 15$8.20$8.60$8.40$11.77 07/29$7.60–$13.65$8.4075
$80.00Jun 17$9.90$10.40$10.15$12.93 07/29$9.35–$14.50$10.15100
$80.00Dec 17$11.20$11.80$11.50$13.50 08/07$10.95–$16.00$11.50117
$80.00Jan 21$11.30$12.00$11.65$15.14 07/24$11.05–$16.05$11.6578
$80.00Aug 21$5.70$6.60$6.15--$5.70–$7.55$5.7040
$80.00Nov 20$7.50$8.00$7.75--$7.45–$8.65$7.5010
$80.00Feb 19$8.60$9.00$8.80--$8.45–$9.55$8.6059
$65.00Aug 21$0.00$0.10$0.05$0.90 08/06$0.03–$1.70$0.051.8K
$65.00Sep 18$0.10$0.25$0.18$1.37 08/03$0.18–$2.25$0.1827
$65.00Nov 20$1.00$1.35$1.18$2.35 08/07$1.02–$3.65$1.1811
$65.00Dec 18$1.35$1.55$1.45$3.10 08/06$1.35–$3.95$1.45189
$65.00Jan 15$1.55$1.75$1.65$3.10 08/06$1.60–$4.10$1.65131
$65.00Jun 17$3.10$3.50$3.30$4.80 07/17$3.10–$5.55$3.30185
$65.00Dec 17$4.40$4.80$4.60$6.98 07/09$3.90–$6.70$4.60166
$65.00Jan 21$4.50$5.00$4.75$6.10 07/29$3.98–$6.80$4.7597
$65.00Feb 19$1.90$2.10$2.00--$1.95–$2.33$1.903
$82.50Aug 21$8.10$9.10$8.60$13.22 08/06$7.35–$15.40$8.60--
$82.50Dec 18$9.70$10.20$9.95$13.67 07/29$9.00–$15.75$9.95177
$82.50Jan 15$9.90$10.40$10.15$13.81 07/29$9.20–$15.80$10.1543
$82.50Jun 17$11.50$12.00$11.75$14.50 07/29$10.85–$16.50$11.7579
$82.50Dec 17$12.70$13.40$13.05$15.76 07/29$12.20–$17.55$13.05120
$82.50Jan 21$12.80$14.50$13.65$16.20 07/20$12.40–$17.95$13.6554
$62.50Aug 21$0.00$0.10$0.05$0.27 08/07$0.03–$0.95$0.05135
$62.50Nov 20$0.65$0.90$0.78$1.80 08/07$0.68–$2.65$0.78236
$62.50Dec 18$0.90$1.10$1.00$2.20 08/03$0.98–$2.98$1.0075
$62.50Jan 15$1.10$1.30$1.20$3.21 07/23$1.15–$3.08$1.2012
$62.50Feb 19$1.35$1.65$1.50$2.60 08/05$1.45–$3.70$1.501
$62.50Jun 17$2.45$2.85$2.65$3.90 07/29$2.50–$4.55$2.6592
$62.50Dec 17$3.60$4.10$3.85$5.60 06/30$3.35–$5.65$3.85146
$62.50Sep 18$0.05$0.65$0.35--$0.15–$0.35$0.0523
$62.50Jan 21$3.80$4.30$4.05--$3.28–$4.35$3.8020
$85.00Dec 18$11.70$12.30$12.00$16.00 07/29$10.80–$18.10$12.0095
$85.00Dec 17$14.40$15.10$14.75$18.52 07/21$13.45–$19.70$14.7566
$85.00Jan 15$11.80$12.50$12.15--$11.70–$13.05$11.808
$85.00Feb 19$12.10$12.90$12.50--$12.00–$13.35$12.1031
$85.00Jun 17$13.20$13.90$13.55--$13.20–$14.45$13.201
$85.00Jan 21$14.50$16.20$15.35--$14.20–$16.45$14.5044
$60.00Aug 21$0.00$0.75$0.38$0.25 08/05$0.05–$0.68$0.2572
$60.00Sep 18$0.00$0.15$0.08$0.88 07/21$0.08–$1.02$0.086
$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$1.00$0.88$2.45 06/30$0.83–$2.30$0.88144
$60.00Jun 17$1.90$2.25$2.08$3.50 07/15$2.03–$3.65$2.08161
$60.00Dec 17$3.00$3.40$3.20$4.20 07/29$2.98–$4.75$3.20171
$60.00Jan 21$3.10$3.60$3.35$5.00 07/22$3.10–$4.90$3.3537
$60.00Feb 19$0.95$1.20$1.08--$1.08–$1.08—$0.953
$87.50Dec 18$13.80$14.50$14.15--$13.70–$15.20$13.8026
$87.50Dec 17$16.10$16.90$16.50--$16.50–$17.30$16.1040
$87.50Jan 21$16.20$18.60$17.40--$16.45–$18.40$16.2042
$57.50Aug 21$0.00$0.10$0.05$0.12 07/20$0.03–$0.43$0.0549
$57.50Nov 20$0.25$0.50$0.38$0.80 08/07$0.33–$1.35$0.38234
$57.50Dec 18$0.40$0.65$0.53$1.50 07/22$0.35–$1.55$0.5350
$57.50Jan 15$0.50$0.75$0.63$2.30 06/18$0.57–$1.88$0.633
$57.50Dec 17$2.45$2.75$2.60$3.60 07/30$2.58–$3.90$2.6025
$57.50Jan 21$2.55$3.10$2.83--$2.83–$3.03$2.5520
$90.00Jun 17$17.00$17.90$17.45--$17.45–$17.45—$17.001
$90.00Jan 21$18.00$18.90$18.45--$18.45–$18.45—$18.0042
$55.00Aug 21$0.00$0.75$0.38$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$0.0819

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 169
Total Puts 409
Put/Call Ratio 2.42
Net Difference -240

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,217
Total Puts 6,995
Average Put/Call Ratio 1.12
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