Tour v526
ALC
ALCON INC
$74.26 +0.97%
$75.30 (+1.40%)🌙
as of 08/19 06:09 PM
(8/18 18:09) ◀
|
Wednesday, August 19, 2026 (6:09pm)
January 2026
|
▶ (8/20 18:08)
◀ 8/19 18:09 ▶

Option Volume

Detail
ℹ
Current (08/19) 959
Calls: 611 (64%)
Puts: 348 (36%)
Prior (08/18) 578
Calls: 169 (29%)
Puts: 409 (71%)
Current vs Prior +65.92%
Calls: +261.54% (Calls)
Puts: -14.91% (Puts)
Prior 7-Day Total 17,336
Calls: 10,924 (63%)
Puts: 6,412 (37%)
Prior 7-Day Average 2,476
Calls: 1,560 (63%)
Puts: 916 (37%)
Current vs Prior 7-Day Avg -61.28%
Calls: -60.85%
Puts: -62.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $288.4K
Calls: $249.3K (86%)
Puts: $39.1K (14%)
Prior (08/18) $139.9K
Calls: $82.6K (59%)
Puts: $57.3K (41%)
Current vs Prior +106.18%
Calls: +201.85%
Puts: -31.74%
Prior 7-Day Total $4.27M
Calls: $3.11M (73%)
Puts: $1.16M (27%)
Prior 7-Day Average $610.1K
Calls: $444.9K (73%)
Puts: $165.3K (27%)
Current vs Prior 7-Day Avg -52.73%
Calls: -43.96%
Puts: -76.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.57
Prior (08/18) 2.42
Current vs Prior -76.47%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -50.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 33,720
Calls: 17,837 (53%)
Puts: 15,883 (47%)
Prior (08/18) 33,287
Calls: 17,754 (53%)
Puts: 15,533 (47%)
Current vs Prior +1.30%
Prior 7-Day Total 154,501
Calls: 88,353 (57%)
Puts: 66,148 (43%)
Prior 7-Day Average 22,071
Calls: 12,621 (57%)
Puts: 9,449 (43%)
Current vs Prior 7-Day Avg +52.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.13% | 7.57%4.13% | 7.57%
Prior 4.32% | 7.79%4.32% | 7.79%
Current vs Prior -4.38% | -2.86%-4.38% | -2.86%
Prior 7-Day Avg 5.89% | 8.74%5.89% | 8.74%
Current vs 7-Day Avg -29.77% | -13.38%-29.77% | -13.38%
Prior 7-Day Eod 4.32% | 7.79%4.32% | 7.79%
Current vs 7-Day Eod -4.38% | -2.86%-4.38% | -2.86%
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 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($249.3K) vs puts ($39.1K). Massive premium surge with dollar volume up 106% vs prior. Above-average activity with volume up 66% vs prior. Bullish P/C ratio of 0.57.

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 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 3 of results (avg 5.3%, best 4.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2114.0014.60$14.304.2%--0.8620
$62.50Aug 2111.5012.00$11.754.3%--0.8516
$65.00Aug 219.009.70$9.357.5%--0.9187
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. 14 found (avg delta 0.82, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 214.004.80$4.4018.2%--0.97373
$65.00Aug 219.009.70$9.357.5%--0.9187
$67.50Sep 186.807.70$7.2512.4%--0.89188
$67.50Aug 216.507.20$6.8510.2%--0.89156
$60.00Aug 2114.0014.60$14.304.2%--0.8620
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.306.10$5.7014.0%--0.9740
$77.50Aug 212.903.60$3.2521.5%--0.92127
$77.50Sep 183.804.30$4.0512.3%70.7182
$75.00Aug 210.951.35$1.1534.8%990.69160
$75.00Sep 182.302.55$2.4210.3%--0.54186

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 584, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.702.00$1.8516.2%1120.46130
$80.00Sep 180.400.55$0.4831.3%1070.1749
$77.50Sep 180.851.05$0.9521.1%240.2944
$75.00Aug 210.250.40$0.3345.5%80.314.4K
$80.00Aug 210.000.05$0.03166.7%50.021.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.201.40$1.3015.4%1110.36281
$75.00Aug 210.951.35$1.1534.8%990.69160
$70.00Sep 180.550.70$0.6323.8%750.20123
$72.50Aug 210.100.20$0.1566.7%320.16220
$77.50Sep 183.804.30$4.0512.3%70.7182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 22.2%, max 32.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1830.7%26.1%17.3%1204.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1832.1%24.3%32.0%143501
$75.00Aug 21Sep 1830.7%26.1%17.3%99346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.57, avg 5.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$75.00Aug 21$1.59$0.91$1.5986%0.57$74.09
$72.50$75.00Sep 18$1.35$1.15$1.3564%0.85$73.85
$77.50$80.00Sep 18$0.47$2.03$0.4729%4.32$77.97
$75.00$77.50Aug 21$0.25$2.25$0.2531%9.00$75.25
$75.00$77.50Sep 18$0.90$1.60$0.9046%1.78$75.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Sep 18$0.12$2.38$0.1210%19.83$67.38
$77.50$75.00Sep 18$1.63$0.87$1.6371%0.53$75.87
$75.00$72.50Sep 18$1.12$1.38$1.1254%1.23$73.88
$70.00$67.50Sep 18$0.33$2.17$0.3320%6.58$69.67
$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. 7 found (best R:R 0.37, avg 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$0.35$0.35$4.6583%0.08$80.35
$75.00$77.50Sep 18$0.90$0.90$1.6054%0.56$75.90
$75.00$77.50Aug 21$0.25$0.25$2.2569%0.11$75.25
$77.50$80.00Sep 18$0.47$0.47$2.0371%0.23$77.97
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Sep 18$0.67$0.67$1.8364%0.37$71.83
$70.00$67.50Sep 18$0.33$0.33$2.1780%0.15$69.67
$67.50$65.00Sep 18$0.12$0.12$2.3890%0.05$67.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.40, cheapest $1.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.5230.7%26.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.2730.7%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.99% of stock, avg 6.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$0.33$1.15$1.48$73.52$76.481.99%
$72.50Aug 21$1.92$0.15$2.07$70.43$74.572.79%
$77.50Aug 21$0.08$3.25$3.33$74.17$80.834.48%
$75.00Sep 18$1.85$2.42$4.27$70.73$79.275.75%
$70.00Aug 21$4.40$0.05$4.45$65.55$74.455.99%
$72.50Sep 18$3.20$1.30$4.50$68.00$77.006.06%
$77.50Sep 18$0.95$4.05$5.00$72.50$82.506.73%
$80.00Aug 21$0.03$5.70$5.73$74.27$85.737.72%
$70.00Sep 18$5.10$0.63$5.73$64.27$75.737.72%
$67.50Aug 21$6.85$0.35$7.20$60.30$74.709.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.31% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$72.50Aug 21$0.08$0.15$0.23$72.27$77.73
$85.00$65.00Sep 18$0.13$0.18$0.31$64.69$85.31
$77.50$65.00Aug 21$0.08$0.33$0.41$64.59$77.91
$77.50$67.50Aug 21$0.08$0.35$0.43$67.07$77.93
$85.00$67.50Sep 18$0.13$0.30$0.43$67.07$85.43
$85.00$72.50Aug 21$0.38$0.15$0.53$71.97$85.53
$75.00$72.50Aug 21$0.33$0.15$0.48$72.02$75.48
$87.50$72.50Aug 21$0.48$0.15$0.63$71.87$88.13
$85.00$65.00Aug 21$0.38$0.33$0.71$64.29$85.71
$85.00$67.50Aug 21$0.38$0.35$0.73$66.77$85.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.31, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.59$1.9161%0.31$66.91$78.09
68/7078/80Sep 18$0.80$1.7051%0.47$69.20$78.30
65/6880/85Sep 18$0.47$4.5373%0.10$67.03$80.47
68/7080/85Sep 18$0.68$4.3263%0.16$69.32$80.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Aug 21$0.89$1.6166%1.81
$75.00$77.50$80.00Aug 21$0.20$2.3029%11.50
$72.50$75.00$77.50Aug 21$1.34$1.1679%0.87
$67.50$70.00$72.50Sep 18$0.25$2.2525%9.00
$72.50$75.00$77.50Sep 18$0.45$2.0536%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Aug 21$1.10$1.4076%1.27
$70.00$72.50$75.00Aug 21$0.90$1.6064%1.78
$75.00$77.50$80.00Aug 21$0.35$2.1529%6.14
$70.00$72.50$75.00Sep 18$0.45$2.0534%4.56
$72.50$75.00$77.50Sep 18$0.51$1.9935%3.90

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 $-0.80, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$0.50$2.00
$75.00$77.501:2Sep 18-$0.05$2.45
$70.00$72.501:2Sep 18-$1.30$1.20
$77.50$80.001:2Sep 18-$0.01$2.49
$67.50$70.001:2Aug 21-$1.95$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$0.80$1.70
$75.00$72.501:2Sep 18-$0.18$2.32
$77.50$75.001:2Sep 18-$0.79$1.71
$67.50$65.001:2Sep 18-$0.06$2.44
$65.00$62.501:2Sep 18-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.29%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.700.461.0%2.29%3.29%112130
$77.50Sep 18$0.850.294.4%1.14%5.51%2444
$80.00Sep 18$0.400.177.7%0.54%8.27%10749
$75.00Aug 21$0.250.311.0%0.34%1.33%84.4K

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 $60.00 08-21 call last traded $9.00 on 06/24 (now $14.00/$14.60) — try a limit near $14.00. Also watch the $72.50 12-18 call last traded $4.80 on 08/03 (now $6.00/$6.30) — try a limit near $6.00; the $70.00 01-15 call last traded $7.00 on 08/07 (now $8.00/$8.40) — try a limit near $8.00. Most tradeable put: the $80.00 01-15 put last traded $11.77 on 07/29 (now $7.90/$8.30) — try a limit near $8.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.25$0.40$0.33$1.25 08/07$0.25–$2.28$0.334.4K
$75.00Sep 18$1.70$2.00$1.85$2.03 08/04$0.98–$3.08$1.85130
$75.00Nov 20$4.00$4.40$4.20$3.60 08/05$2.17–$5.30$4.00134
$75.00Dec 18$4.70$5.00$4.85$3.30 07/06$2.80–$5.85$4.70157
$75.00Jan 15$5.20$6.70$5.95$4.09 07/29$2.80–$6.45$5.20140
$75.00Dec 17$10.60$11.40$11.00$9.12 08/05$7.35–$11.85$10.6077
$75.00Jan 21$11.00$11.80$11.40$9.98 08/04$8.00–$12.35$11.00692
$72.50Aug 21$1.70$2.15$1.92$2.25 08/07$0.85–$3.60$1.92240
$72.50Sep 18$3.00$3.40$3.20$2.72 08/03$1.50–$4.50$3.00103
$72.50Nov 20$5.30$5.80$5.55$4.70 08/04$2.70–$6.70$5.30176
$72.50Dec 18$6.00$6.30$6.15$4.80 08/03$3.60–$7.30$6.00391
$72.50Jan 15$6.50$7.00$6.75$5.10 08/06$3.95–$7.75$6.50147
$72.50Jun 17$9.20$9.90$9.55$7.60 07/30$5.60–$10.50$9.2035
$72.50Dec 17$11.90$12.70$12.30$10.78 08/07$8.80–$13.20$11.90104
$72.50Jan 21$12.10$13.10$12.60$9.43 07/24$8.35–$13.80$12.1071
$72.50Feb 19$7.20$7.50$7.35--$6.85–$7.60$7.208
$77.50Aug 21$0.00$0.15$0.08$0.72 08/07$0.08–$1.40$0.08259
$77.50Nov 20$3.00$3.30$3.15$2.90 08/04$1.53–$4.25$3.00101
$77.50Dec 18$3.60$3.90$3.75$3.30 08/05$2.00–$5.00$3.60147
$77.50Jan 15$4.10$4.40$4.25$3.39 07/29$2.40–$5.20$4.1066
$77.50Dec 17$9.50$10.20$9.85$8.15 08/05$7.00–$10.70$9.50100
$77.50Jan 21$9.90$10.60$10.25$9.00 08/04$6.45–$11.20$9.9022
$77.50Sep 18$0.85$1.05$0.95--$0.65–$1.08$0.8544
$77.50Jun 17$6.80$7.40$7.10--$6.30–$7.30$6.803
$77.50Feb 19$4.70$5.10$4.90--$4.90–$4.90—$4.701
$70.00Aug 21$4.00$4.80$4.40$3.45 08/07$1.58–$5.60$4.00373
$70.00Sep 18$4.80$5.40$5.10$4.30 08/07$2.30–$6.35$4.8012
$70.00Nov 20$6.80$7.40$7.10$6.00 08/04$3.58–$8.35$6.80294
$70.00Dec 18$7.40$7.90$7.65$6.39 08/07$4.60–$8.90$7.40381
$70.00Jan 15$8.00$8.40$8.20$7.00 08/07$4.95–$9.30$8.0027
$70.00Feb 19$8.60$9.10$8.85$7.40 08/07$5.00–$10.05$8.6033
$70.00Dec 17$13.10$14.10$13.60$11.84 08/07$9.10–$14.65$13.1071
$70.00Jan 21$13.40$14.60$14.00$10.70 07/24$9.45–$15.15$13.4012
$70.00Jun 17$10.60$11.30$10.95--$9.95–$11.15$10.6054
$80.00Aug 21$0.00$0.05$0.03$0.40 08/07$0.03–$0.78$0.031.9K
$80.00Sep 18$0.40$0.55$0.48$0.90 07/20$0.33–$1.35$0.4849
$80.00Nov 20$2.15$2.45$2.30$2.35 08/04$0.93–$3.18$2.30293
$80.00Dec 18$2.75$3.00$2.88$1.80 07/14$1.48–$3.70$2.7542
$80.00Jan 15$3.10$3.50$3.30$2.75 07/29$1.90–$4.15$3.1073
$80.00Dec 17$8.40$9.10$8.75$7.14 07/29$6.05–$9.65$8.4036
$80.00Jan 21$8.80$9.50$9.15$6.84 07/24$5.65–$10.15$8.8060
$80.00Feb 19$3.80$4.10$3.95--$3.40–$4.05$3.8050
$80.00Jun 17$5.80$6.40$6.10--$5.40–$6.25$5.8068
$67.50Aug 21$6.50$7.20$6.85$5.09 08/07$2.65–$8.00$6.50156
$67.50Sep 18$6.80$7.70$7.25$4.60 08/06$3.40–$8.40$6.80188
$67.50Nov 20$8.60$9.30$8.95$5.80 07/24$5.15–$10.15$8.60326
$67.50Dec 18$9.10$9.70$9.40$7.60 08/05$5.70–$10.65$9.10347
$67.50Jan 15$9.60$10.20$9.90$7.40 08/03$6.10–$11.15$9.6095
$67.50Feb 19$10.10$10.90$10.50$9.20 08/07$6.15–$11.70$10.1066
$67.50Jun 17$12.00$13.00$12.50$8.00 06/23$7.90–$13.50$12.0018
$67.50Dec 17$14.50$15.70$15.10$12.20 06/25$10.25–$16.30$14.5037
$67.50Jan 21$15.00$16.10$15.55$12.20 06/25$10.60–$16.70$15.0073
$82.50Aug 21$0.00$0.05$0.03$0.35 06/25$0.03–$0.60$0.0385
$82.50Nov 20$1.55$1.80$1.68$1.45 06/24$1.02–$3.00$1.554
$82.50Dec 18$2.00$2.25$2.13$1.59 07/06$0.88–$2.93$2.0034
$82.50Jan 15$2.40$2.65$2.53$1.85 07/21$1.20–$3.30$2.4013
$82.50Jan 21$7.90$8.60$8.25$5.70 07/22$5.35–$9.45$7.9030
$82.50Jun 17$4.90$5.50$5.20--$4.60–$5.35$4.9016
$82.50Dec 17$7.50$8.20$7.85--$7.10–$7.95$7.505
$65.00Aug 21$9.00$9.70$9.35$6.54 07/17$4.05–$10.45$9.0087
$65.00Dec 18$11.00$11.70$11.35$9.80 08/07$7.05–$12.50$11.00295
$65.00Jan 15$11.40$12.20$11.80$8.52 07/06$7.40–$13.05$11.40129
$65.00Jun 17$13.60$14.70$14.15$10.40 06/30$9.25–$15.45$13.6048
$65.00Jan 21$16.50$17.70$17.10$13.30 07/02$12.00–$18.35$16.5090
$65.00Nov 20$10.30$11.30$10.80--$9.65–$11.10$10.30300
$65.00Dec 17$16.00$17.20$16.60--$15.55–$16.85$16.006
$85.00Aug 21$0.00$0.75$0.38$0.25 06/25$0.05–$0.38$0.2525
$85.00Dec 18$1.45$1.75$1.60$1.60 08/05$0.75–$2.28$1.6023
$85.00Jan 15$1.80$2.10$1.95$1.45 07/21$1.18–$2.63$1.80497
$85.00Jan 21$7.00$7.70$7.35$5.96 07/29$4.40–$8.15$7.0057
$85.00Nov 20$1.05$1.35$1.20--$0.95–$1.70$1.0521
$85.00Sep 18$0.05$0.20$0.13--$0.13–$0.35$0.0524
$85.00Feb 19$2.35$2.65$2.50--$2.10–$2.63$2.352
$85.00Jun 17$4.10$4.70$4.40--$3.90–$4.55$4.1027
$85.00Dec 17$6.60$7.30$6.95--$6.30–$7.05$6.6058
$62.50Nov 20$12.70$13.50$13.10$11.20 08/07$8.00–$14.10$12.7082
$62.50Dec 18$12.90$13.90$13.40$11.70 08/07$7.95–$14.45$12.90152
$62.50Jan 15$13.40$14.20$13.80$9.10 07/22$8.80–$14.90$13.40121
$62.50Dec 17$17.60$19.00$18.30$15.59 07/29$13.10–$19.60$17.6045
$62.50Aug 21$11.50$12.00$11.75--$10.15–$11.95$11.5016
$62.50Feb 19$13.90$14.80$14.35--$12.95–$14.55$13.902
$62.50Jun 17$15.50$16.50$16.00--$14.75–$16.20$15.5028
$62.50Jan 21$18.30$19.40$18.85--$17.55–$18.95$18.3039
$87.50Dec 18$1.05$1.30$1.18$1.00 07/02$0.77–$1.75$1.0595
$87.50Jan 15$1.15$1.60$1.38$1.05 06/16$0.73–$2.08$1.1514
$87.50Jun 17$3.50$4.00$3.75$2.85 07/15$2.15–$4.90$3.50291
$87.50Aug 21$0.00$0.95$0.48--$0.08–$0.88--50
$87.50Nov 20$0.70$1.00$0.85--$0.70–$0.98$0.702
$87.50Dec 17$5.90$6.50$6.20--$4.80–$6.20$5.9010
$87.50Jan 21$6.20$6.90$6.55--$6.35–$6.55$6.207
$60.00Aug 21$14.00$14.60$14.30$9.00 06/24$7.70–$15.35$14.0020
$60.00Nov 20$14.90$15.80$15.35$11.40 06/25$9.75–$16.45$14.9031
$60.00Jan 15$15.40$16.40$15.90$14.10 08/07$10.15–$17.20$15.40179
$60.00Dec 17$19.50$20.80$20.15$17.20 07/29$14.55–$21.20$19.502
$60.00Jan 21$19.80$21.20$20.50$17.00 06/25$14.90–$21.50$19.80102
$60.00Dec 18$15.10$16.10$15.60--$14.20–$15.80$15.103
$60.00Feb 19$16.00$16.90$16.45--$15.00–$16.60$16.004
$60.00Jun 17$17.30$18.50$17.90--$16.55–$18.10$17.3045
$90.00Aug 21$0.00$1.00$0.50--$0.50–$0.50—--74
$90.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--6
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.95$1.35$1.15$8.33 06/30$1.15–$8.25$1.15160
$75.00Nov 20$4.20$4.60$4.40$6.70 08/07$4.20–$9.30$4.40160
$75.00Dec 18$4.60$5.00$4.80$8.10 07/29$4.55–$9.70$4.80292
$75.00Jan 15$4.90$5.30$5.10$8.11 07/20$4.95–$9.80$5.1058
$75.00Jun 17$6.90$7.40$7.15$9.64 07/29$6.70–$11.05$7.15163
$75.00Dec 17$8.30$8.90$8.60$10.70 07/29$8.05–$12.00$8.60125
$75.00Jan 21$8.40$10.10$9.25$10.60 08/07$8.20–$12.40$9.25548
$75.00Sep 18$2.30$2.55$2.42--$2.42–$3.55$2.30186
$72.50Aug 21$0.10$0.20$0.15$4.20 08/03$0.15–$6.15$0.15220
$72.50Sep 18$1.20$1.40$1.30$4.60 08/06$1.30–$6.75$1.30281
$72.50Nov 20$2.05$3.50$2.78$6.30 07/30$2.78–$7.60$2.78101
$72.50Dec 18$3.50$3.80$3.65$6.47 07/29$3.45–$7.85$3.65650
$72.50Jan 15$3.80$5.20$4.50$6.90 07/20$3.80–$8.50$4.5034
$72.50Jun 17$3.70$6.20$4.95$8.20 07/29$4.95–$9.45$4.9578
$72.50Dec 17$7.10$7.70$7.40$9.42 07/29$6.75–$10.45$7.40165
$72.50Jan 21$7.20$9.00$8.10$10.40 07/27$6.80–$10.60$8.1032
$77.50Dec 18$6.00$6.40$6.20$9.73 07/29$5.85–$11.30$6.20124
$77.50Jan 15$6.30$6.70$6.50$11.10 07/15$6.15–$12.00$6.5083
$77.50Jun 17$8.20$8.70$8.45$11.27 07/29$7.95–$13.25$8.45201
$77.50Dec 17$9.50$11.30$10.40$11.60 08/07$9.30–$13.85$10.40181
$77.50Jan 21$9.70$11.40$10.55$12.49 07/29$9.50–$13.95$10.55120
$77.50Aug 21$2.90$3.60$3.25--$3.25–$4.85$2.90127
$77.50Sep 18$3.80$4.30$4.05--$4.05–$5.40$3.8082
$77.50Nov 20$5.50$6.00$5.75--$5.75–$6.90$5.5024
$70.00Aug 21$0.00$0.10$0.05$2.15 08/07$0.05–$4.25$0.05381
$70.00Sep 18$0.55$0.70$0.63$3.20 08/05$0.63–$4.90$0.63123
$70.00Nov 20$2.15$2.50$2.33$7.00 06/11$2.22–$6.05$2.33623
$70.00Dec 18$2.55$2.80$2.68$5.20 07/30$2.58–$6.35$2.68231
$70.00Jan 15$2.85$3.10$2.98$5.50 07/30$2.85–$6.55$2.9823
$70.00Jun 17$4.60$5.20$4.90$8.30 07/23$4.70–$8.05$4.90150
$70.00Dec 17$6.00$6.70$6.35$8.10 07/29$6.00–$9.10$6.3572
$70.00Jan 21$6.20$6.90$6.55$8.30 07/29$6.15–$9.85$6.55195
$80.00Dec 18$7.60$8.00$7.80$11.60 07/29$7.35–$13.50$7.80151
$80.00Jan 15$7.90$8.30$8.10$11.77 07/29$7.60–$13.65$8.1075
$80.00Jun 17$9.60$10.20$9.90$12.93 07/29$9.35–$14.50$9.90100
$80.00Dec 17$11.00$11.60$11.30$13.50 08/07$10.95–$16.00$11.30122
$80.00Jan 21$11.10$12.90$12.00$15.14 07/24$11.05–$16.05$12.0078
$80.00Aug 21$5.30$6.10$5.70--$5.70–$7.55$5.3040
$80.00Nov 20$7.20$7.70$7.45--$7.45–$8.65$7.2010
$80.00Feb 19$8.30$8.70$8.50--$8.45–$9.55$8.3059
$67.50Aug 21$0.00$0.70$0.35$1.12 08/07$0.05–$2.73$0.35141
$67.50Sep 18$0.20$0.40$0.30$1.85 08/07$0.30–$3.43$0.3025
$67.50Nov 20$1.45$1.70$1.58$3.50 08/05$1.42–$4.70$1.5850
$67.50Dec 18$1.80$2.00$1.90$3.80 08/06$1.90–$5.00$1.9052
$67.50Jan 15$2.05$2.35$2.20$4.20 07/29$2.17–$5.20$2.2081
$67.50Jun 17$3.70$4.30$4.00$5.80 07/29$3.80–$6.65$4.0039
$67.50Dec 17$5.10$5.60$5.35$6.80 07/16$5.05–$7.80$5.3594
$67.50Jan 21$5.20$5.90$5.55$7.10 07/29$4.90–$7.90$5.55188
$82.50Aug 21$7.70$8.60$8.15$13.22 08/06$7.35–$15.40$8.15--
$82.50Dec 18$9.40$9.90$9.65$13.67 07/29$9.00–$15.75$9.65177
$82.50Jan 15$9.60$10.20$9.90$13.81 07/29$9.20–$15.80$9.9043
$82.50Jun 17$11.20$11.80$11.50$14.50 07/29$10.85–$16.50$11.5079
$82.50Dec 17$12.50$13.20$12.85$15.76 07/29$12.20–$17.55$12.85120
$82.50Jan 21$12.60$14.40$13.50$16.20 07/20$12.40–$17.85$13.5054
$65.00Aug 21$0.00$0.65$0.33$0.90 08/06$0.03–$1.70$0.331.8K
$65.00Sep 18$0.10$0.25$0.18$1.37 08/03$0.18–$2.23$0.1827
$65.00Nov 20$0.95$1.20$1.08$2.35 08/07$1.02–$3.65$1.0811
$65.00Dec 18$1.20$1.45$1.33$3.10 08/06$1.33–$3.95$1.33189
$65.00Jan 15$1.45$1.70$1.58$3.10 08/06$1.58–$4.10$1.58131
$65.00Jun 17$3.00$3.50$3.25$4.80 07/17$3.10–$5.55$3.25185
$65.00Dec 17$4.30$4.80$4.55$6.98 07/09$3.90–$6.65$4.55166
$65.00Jan 21$4.40$5.10$4.75$6.10 07/29$3.98–$6.75$4.7597
$65.00Feb 19$1.80$2.10$1.95--$1.95–$2.33$1.803
$85.00Dec 18$11.30$11.90$11.60$16.00 07/29$10.80–$18.10$11.6095
$85.00Dec 17$14.10$16.00$15.05$18.52 07/21$13.45–$19.70$15.0566
$85.00Jan 15$11.50$12.10$11.80--$11.70–$13.05$11.508
$85.00Feb 19$11.80$12.30$12.05--$12.00–$13.35$11.8031
$85.00Jun 17$12.90$13.60$13.25--$13.20–$14.45$12.901
$85.00Jan 21$14.20$16.00$15.10--$14.20–$16.45$14.2044
$62.50Aug 21$0.00$2.15$1.08$0.27 08/07$0.03–$1.08$0.27135
$62.50Nov 20$0.60$0.85$0.73$1.80 08/07$0.68–$2.65$0.73236
$62.50Dec 18$0.85$1.05$0.95$2.20 08/03$0.95–$2.98$0.9575
$62.50Jan 15$1.00$1.25$1.13$3.21 07/23$1.13–$3.08$1.1312
$62.50Feb 19$1.30$1.60$1.45$2.60 08/05$1.45–$3.70$1.451
$62.50Jun 17$2.35$2.80$2.58$3.90 07/29$2.50–$4.55$2.5892
$62.50Dec 17$3.50$4.10$3.80$5.60 06/30$3.35–$5.65$3.80146
$62.50Sep 18$0.00$0.20$0.10--$0.10–$0.35--23
$62.50Jan 21$3.70$4.30$4.00--$3.28–$4.35$3.7020
$87.50Dec 18$13.40$14.20$13.80--$13.70–$15.20$13.4026
$87.50Dec 17$15.80$16.60$16.20--$16.20–$17.30$15.8040
$87.50Jan 21$15.90$17.10$16.50--$16.45–$18.40$15.9042
$60.00Aug 21$0.00$2.15$1.08$0.25 08/05$0.05–$1.08$0.2572
$60.00Sep 18$0.00$0.10$0.05$0.88 07/21$0.05–$1.02$0.056
$60.00Nov 20$0.35$0.60$0.48$1.40 07/29$0.45–$1.93$0.48576
$60.00Dec 18$0.55$0.75$0.65$1.55 08/06$0.65–$2.15$0.65144
$60.00Jan 15$0.70$0.90$0.80$2.45 06/30$0.80–$2.30$0.80144
$60.00Jun 17$1.85$2.25$2.05$3.50 07/15$2.03–$3.65$2.05161
$60.00Dec 17$2.90$3.40$3.15$4.20 07/29$2.98–$4.75$3.15171
$60.00Jan 21$3.00$3.60$3.30$5.00 07/22$3.10–$4.85$3.3037
$60.00Feb 19$0.95$1.20$1.08--$1.08–$1.08$0.953
$90.00Jun 17$16.60$17.60$17.10--$17.10–$17.45$16.601
$90.00Jan 21$17.70$18.60$18.15--$18.15–$18.45$17.7042
$57.50Aug 21$0.00$0.10$0.05$0.12 07/20$0.03–$0.43$0.0549
$57.50Nov 20$0.20$0.45$0.33$0.80 08/07$0.33–$1.35$0.33234
$57.50Dec 18$0.35$0.60$0.48$1.50 07/22$0.35–$1.55$0.4850
$57.50Jan 15$0.45$0.70$0.57$2.30 06/18$0.57–$1.88$0.573
$57.50Dec 17$2.35$2.90$2.63$3.60 07/30$2.58–$3.85$2.6325
$57.50Jan 21$2.50$3.00$2.75--$2.75–$3.03$2.5020
$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 611
Total Puts 348
Put/Call Ratio 0.57
Net Difference 263

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,924
Total Puts 6,412
Average Put/Call Ratio 1.16
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