Tour v526
ALC
ALCON INC
$72.93 -1.79%
$72.81 (-0.16%)🌙
as of 08/20 06:08 PM
(8/19 18:09) ◀
|
Thursday, August 20, 2026 (6:08pm)
January 2026
|
▶ (8/21 18:08)
◀ 8/20 18:08 ▶

Option Volume

Detail
ℹ
Current (08/20) 991
Calls: 682 (69%)
Puts: 309 (31%)
Prior (08/19) 959
Calls: 611 (64%)
Puts: 348 (36%)
Current vs Prior +3.34%
Calls: +11.62% (Calls)
Puts: -11.21% (Puts)
Prior 7-Day Total 9,191
Calls: 4,493 (49%)
Puts: 4,698 (51%)
Prior 7-Day Average 1,313
Calls: 641 (49%)
Puts: 671 (51%)
Current vs Prior 7-Day Avg -24.52%
Calls: +6.25%
Puts: -53.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $178.7K
Calls: $64.9K (36%)
Puts: $113.9K (64%)
Prior (08/19) $288.4K
Calls: $249.3K (86%)
Puts: $39.1K (14%)
Current vs Prior -38.03%
Calls: -73.99%
Puts: +191.17%
Prior 7-Day Total $3.00M
Calls: $1.92M (64%)
Puts: $1.09M (36%)
Prior 7-Day Average $429.2K
Calls: $273.9K (64%)
Puts: $155.4K (36%)
Current vs Prior 7-Day Avg -58.36%
Calls: -76.32%
Puts: -26.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.45
Prior (08/19) 0.57
Current vs Prior -20.45%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -62.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 34,359
Calls: 18,235 (53%)
Puts: 16,124 (47%)
Prior (08/19) 33,720
Calls: 17,837 (53%)
Puts: 15,883 (47%)
Current vs Prior +1.90%
Prior 7-Day Total 166,869
Calls: 96,821 (58%)
Puts: 70,048 (42%)
Prior 7-Day Average 23,838
Calls: 13,831 (58%)
Puts: 10,006 (42%)
Current vs Prior 7-Day Avg +44.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.13% | 7.68%4.13% | 7.68%
Prior 4.13% | 7.57%4.13% | 7.57%
Current vs Prior -0.17% | +1.46%-0.17% | +1.46%
Prior 7-Day Avg 5.06% | 8.15%5.06% | 8.15%
Current vs 7-Day Avg -18.45% | -5.78%-18.45% | -5.78%
Prior 7-Day Eod 4.13% | 7.57%4.13% | 7.57%
Current vs 7-Day Eod -0.17% | +1.46%-0.17% | +1.46%
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

Moderately bearish flow with 64% put dollar volume ($113.9K). Extreme bullish P/C ratio of 0.45 - heavy call buying (682 calls vs 309 puts). P/C ratio dropping 20% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 6.1%, best 3.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2112.8013.20$13.003.1%--0.8720
$65.00Aug 217.808.10$7.953.8%--0.9087
$62.50Aug 2110.3010.70$10.503.8%--0.9216
$72.50Sep 182.352.55$2.458.2%--0.55103
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 216.807.20$7.005.7%601.0040
$72.50Sep 181.701.85$1.788.4%190.45392
$75.00Sep 183.003.30$3.159.5%120.63186

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
$70.00Sep 180.800.95$0.8817.0%900.27126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 215.306.20$5.7515.7%--0.98156
$70.00Aug 212.903.70$3.3024.2%--0.95373
$62.50Aug 2110.3010.70$10.503.8%--0.9216
$65.00Aug 217.808.10$7.953.8%--0.9087
$60.00Aug 2112.8013.20$13.003.1%--0.8720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.552.50$2.0346.8%91.00254
$77.50Aug 213.904.70$4.3018.6%601.00127
$80.00Aug 216.807.20$7.005.7%601.0040
$77.50Sep 184.605.20$4.9012.2%10.7889
$75.00Sep 183.003.30$3.159.5%120.63186

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 805, top 429)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.000.15$0.08187.5%4290.114.4K
$75.00Sep 181.251.45$1.3514.8%590.37107
$72.50Aug 210.751.20$0.9845.9%500.69240
$77.50Sep 180.600.75$0.6822.1%80.2258
$80.00Sep 180.250.45$0.3557.1%40.13150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.800.95$0.8817.0%900.27126
$77.50Aug 213.904.70$4.3018.6%601.00127
$80.00Aug 216.807.20$7.005.7%601.0040
$72.50Sep 181.701.85$1.788.4%190.45392
$75.00Sep 183.003.30$3.159.5%120.63186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 59.1%, max 59.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1839.0%24.5%59.1%50343
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1839.0%24.5%59.1%22633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 19.83, avg 7.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$85.00Aug 21$0.12$2.38$0.1214%19.83$82.62
$80.00$85.00Sep 18$0.22$4.78$0.2213%21.73$80.22
$72.50$75.00Sep 18$1.10$1.40$1.1055%1.27$73.60
$77.50$80.00Sep 18$0.33$2.17$0.3322%6.58$77.83
$75.00$77.50Sep 18$0.67$1.83$0.6737%2.73$75.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$1.37$1.13$1.3763%0.82$73.63
$70.00$67.50Sep 18$0.45$2.05$0.4527%4.56$69.55
$72.50$70.00Aug 21$0.25$2.25$0.2533%9.00$72.25
$67.50$65.00Sep 18$0.25$2.25$0.2514%9.00$67.25
$72.50$70.00Sep 18$0.90$1.60$0.9045%1.78$71.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.56, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.67$0.67$1.8363%0.37$75.67
$77.50$80.00Sep 18$0.33$0.33$2.1778%0.15$77.83
$80.00$85.00Sep 18$0.22$0.22$4.7887%0.05$80.22
$82.50$85.00Aug 21$0.12$0.12$2.3886%0.05$82.62
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Sep 18$0.90$0.90$1.6055%0.56$71.60
$67.50$65.00Sep 18$0.25$0.25$2.2586%0.11$67.25
$72.50$70.00Aug 21$0.25$0.25$2.2567%0.11$72.25
$70.00$67.50Sep 18$0.45$0.45$2.0573%0.22$69.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$1.4739.0%24.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$1.4839.0%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.76% of stock, avg 6.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$0.98$0.30$1.28$71.22$73.781.76%
$75.00Aug 21$0.08$2.03$2.11$72.89$77.112.89%
$70.00Aug 21$3.30$0.05$3.35$66.65$73.354.59%
$72.50Sep 18$2.45$1.78$4.23$68.27$76.735.80%
$77.50Aug 21$0.03$4.30$4.33$73.17$81.835.94%
$75.00Sep 18$1.35$3.15$4.50$70.50$79.506.17%
$70.00Sep 18$4.15$0.88$5.03$64.97$75.036.90%
$77.50Sep 18$0.68$4.90$5.58$71.92$83.087.65%
$67.50Aug 21$5.75$0.03$5.78$61.72$73.287.93%
$67.50Sep 18$6.25$0.43$6.68$60.82$74.189.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.18% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$70.00Aug 21$0.08$0.05$0.13$69.87$75.13
$87.50$70.00Aug 21$0.38$0.05$0.43$69.57$87.93
$85.00$70.00Aug 21$0.38$0.05$0.43$69.57$85.43
$75.00$65.00Aug 21$0.08$0.38$0.46$64.54$75.46
$75.00$62.50Aug 21$0.08$0.38$0.46$62.04$75.46
$75.00$72.50Aug 21$0.08$0.30$0.38$72.12$75.38
$80.00$65.00Sep 18$0.35$0.18$0.53$64.47$80.53
$82.50$70.00Aug 21$0.50$0.05$0.55$69.45$83.05
$85.00$65.00Aug 21$0.38$0.38$0.76$64.24$85.76
$87.50$62.50Aug 21$0.38$0.38$0.76$61.74$88.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.30, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.58$1.9263%0.30$66.92$78.08
68/7078/80Sep 18$0.78$1.7251%0.45$69.22$78.28
70/7282/85Aug 21$0.37$2.1354%0.17$72.13$82.87
65/6880/85Sep 18$0.47$4.5373%0.10$67.03$80.47
68/7080/85Sep 18$0.67$4.3360%0.15$69.33$80.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 3.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Aug 21$0.13$2.3730%18.23
$72.50$75.00$77.50Aug 21$0.85$1.6566%1.94
$70.00$72.50$75.00Aug 21$1.42$1.0884%0.76
$75.00$77.50$80.00Aug 21$0.05$2.459%49.00
$72.50$75.00$77.50Sep 18$0.43$2.0733%4.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Aug 21$0.54$1.9667%3.63
$70.00$72.50$75.00Aug 21$1.48$1.0294%0.69
$67.50$70.00$72.50Aug 21$0.23$2.2730%9.87
$72.50$75.00$77.50Sep 18$0.38$2.1233%5.58
$65.00$67.50$70.00Sep 18$0.20$2.3020%11.50

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 $-0.85, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$0.85$1.65
$70.00$72.501:2Sep 18-$0.75$1.75
$72.50$75.001:2Sep 18-$0.25$2.25
$75.00$77.501:2Sep 18-$0.01$2.49
$77.50$80.001:2Sep 18-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$1.60$0.90
$75.00$72.501:2Sep 18-$0.41$2.09
$77.50$75.001:2Sep 18-$1.40$1.10
$70.00$67.501:2Aug 21-$0.01$2.49
$65.00$62.501:2Sep 18-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.71%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.250.372.8%1.71%4.55%59107
$77.50Sep 18$0.600.226.3%0.82%7.09%858
$80.00Sep 18$0.250.139.7%0.34%10.04%4150

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 $12.80/$13.20) — try a limit near $12.80. Also watch the $65.00 08-21 call last traded $6.54 on 07/17 (now $7.80/$8.10) — try a limit near $7.80; the $72.50 01-15 call last traded $5.10 on 08/06 (now $5.80/$6.10) — try a limit near $5.80. Most tradeable put: the $77.50 01-15 put last traded $11.10 on 07/15 (now $7.10/$7.40) — try a limit near $7.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.75$1.20$0.98$2.25 08/07$0.90–$3.60$0.98240
$72.50Sep 18$2.35$2.55$2.45$2.72 08/03$1.53–$4.50$2.45103
$72.50Nov 20$4.70$5.10$4.90$4.70 08/04$2.70–$6.70$4.70176
$72.50Dec 18$5.30$5.60$5.45$4.80 08/03$3.60–$7.30$5.30392
$72.50Jan 15$5.80$6.10$5.95$5.10 08/06$3.95–$7.75$5.80147
$72.50Jun 17$8.50$9.20$8.85$7.60 07/30$5.60–$10.50$8.5035
$72.50Dec 17$11.10$12.00$11.55$10.78 08/07$8.85–$13.20$11.10104
$72.50Jan 21$11.50$12.40$11.95$9.43 07/24$8.35–$13.80$11.5071
$72.50Feb 19$6.50$6.90$6.70--$6.70–$7.60$6.508
$75.00Aug 21$0.00$0.15$0.08$1.25 08/07$0.08–$2.28$0.084.4K
$75.00Sep 18$1.25$1.45$1.35$2.03 08/04$1.02–$3.08$1.35107
$75.00Nov 20$3.50$3.90$3.70$3.60 08/05$2.17–$5.30$3.60134
$75.00Dec 18$4.10$4.40$4.25$3.30 07/06$2.80–$5.85$4.10153
$75.00Jan 15$4.60$4.90$4.75$4.09 07/29$2.80–$6.45$4.60140
$75.00Dec 17$9.90$10.70$10.30$9.12 08/05$7.85–$11.85$9.9077
$75.00Jan 21$10.40$11.10$10.75$9.98 08/04$8.00–$12.35$10.40692
$70.00Aug 21$2.90$3.70$3.30$3.45 08/07$1.65–$5.60$3.30373
$70.00Sep 18$3.90$4.40$4.15$4.30 08/07$2.33–$6.35$4.1512
$70.00Nov 20$6.10$6.60$6.35$6.00 08/04$3.95–$8.35$6.10294
$70.00Dec 18$6.60$7.20$6.90$6.39 08/07$4.60–$8.90$6.60381
$70.00Jan 15$7.20$7.70$7.45$7.00 08/07$4.95–$9.30$7.2027
$70.00Feb 19$7.90$8.40$8.15$7.40 08/07$5.00–$10.05$7.9033
$70.00Dec 17$12.40$13.40$12.90$11.84 08/07$9.10–$14.65$12.40124
$70.00Jan 21$12.80$13.80$13.30$10.70 07/24$9.45–$15.15$12.8012
$70.00Jun 17$9.80$10.60$10.20--$9.95–$11.15$9.8054
$77.50Aug 21$0.00$0.05$0.03$0.72 08/07$0.03–$1.40$0.03259
$77.50Nov 20$2.55$2.90$2.72$2.90 08/04$1.53–$4.25$2.72101
$77.50Dec 18$3.10$3.40$3.25$3.30 08/05$2.00–$5.00$3.25177
$77.50Jan 15$3.60$3.90$3.75$3.39 07/29$2.40–$5.20$3.6066
$77.50Dec 17$8.80$9.60$9.20$8.15 08/05$7.00–$10.70$8.80100
$77.50Jan 21$9.30$10.00$9.65$9.00 08/04$6.45–$11.20$9.3022
$77.50Sep 18$0.60$0.75$0.68--$0.65–$1.08$0.6058
$77.50Jun 17$6.20$6.90$6.55--$6.30–$7.30$6.203
$77.50Feb 19$4.20$4.60$4.40--$4.40–$4.90$4.201
$67.50Aug 21$5.30$6.20$5.75$5.09 08/07$2.73–$8.00$5.30156
$67.50Sep 18$5.90$6.60$6.25$4.60 08/06$3.50–$8.40$5.90188
$67.50Nov 20$7.60$8.40$8.00$5.80 07/24$5.15–$10.15$7.60326
$67.50Dec 18$8.20$8.90$8.55$7.60 08/05$5.70–$10.65$8.20347
$67.50Jan 15$8.70$9.40$9.05$7.40 08/03$6.15–$11.15$8.7095
$67.50Feb 19$9.40$10.00$9.70$9.20 08/07$6.15–$11.70$9.4066
$67.50Jun 17$11.30$12.20$11.75$8.00 06/23$7.90–$13.50$11.3018
$67.50Dec 17$13.70$14.90$14.30$12.20 06/25$10.25–$16.30$13.7037
$67.50Jan 21$14.20$15.30$14.75$12.20 06/25$10.60–$16.70$14.2073
$80.00Aug 21$0.00$0.05$0.03$0.40 08/07$0.03–$0.78$0.031.9K
$80.00Sep 18$0.25$0.45$0.35$0.90 07/20$0.33–$1.35$0.35150
$80.00Nov 20$1.80$2.15$1.98$2.35 08/04$0.93–$3.18$1.98293
$80.00Dec 18$2.35$2.60$2.48$1.80 07/14$1.48–$3.70$2.35116
$80.00Jan 15$2.75$3.00$2.88$2.75 07/29$1.90–$4.15$2.75122
$80.00Dec 17$7.80$8.60$8.20$7.14 07/29$6.05–$9.65$7.8036
$80.00Jan 21$8.20$9.00$8.60$6.84 07/24$5.65–$10.15$8.2060
$80.00Feb 19$3.30$3.70$3.50--$3.40–$4.05$3.3050
$80.00Jun 17$5.30$5.90$5.60--$5.40–$6.25$5.3068
$65.00Aug 21$7.80$8.10$7.95$6.54 07/17$4.25–$10.45$7.8087
$65.00Dec 18$10.00$10.80$10.40$9.80 08/07$7.10–$12.50$10.00295
$65.00Jan 15$10.40$11.30$10.85$8.52 07/06$7.50–$13.05$10.40129
$65.00Jun 17$12.80$13.90$13.35$10.40 06/30$9.25–$15.45$12.8048
$65.00Jan 21$15.70$16.90$16.30$13.30 07/02$12.00–$18.35$15.7090
$65.00Nov 20$9.40$10.40$9.90--$9.65–$11.10$9.40300
$65.00Dec 17$15.30$16.50$15.90--$15.55–$16.85$15.3039
$82.50Aug 21$0.00$1.00$0.50$0.35 06/25$0.03–$0.60$0.3585
$82.50Nov 20$1.25$1.50$1.38$1.45 06/24$1.18–$3.00$1.384
$82.50Dec 18$1.70$2.00$1.85$1.59 07/06$0.88–$2.93$1.70105
$82.50Jan 15$2.05$2.35$2.20$1.85 07/21$1.20–$3.30$2.0513
$82.50Jan 21$7.30$8.00$7.65$5.70 07/22$5.35–$9.45$7.3030
$82.50Jun 17$4.50$5.10$4.80--$4.60–$5.35$4.5016
$82.50Dec 17$7.00$7.60$7.30--$7.10–$7.95$7.005
$62.50Nov 20$11.60$12.50$12.05$11.20 08/07$8.10–$14.10$11.6082
$62.50Dec 18$11.90$12.90$12.40$11.70 08/07$7.95–$14.45$11.90152
$62.50Jan 15$12.30$13.30$12.80$9.10 07/22$8.80–$14.90$12.30121
$62.50Dec 17$16.90$18.10$17.50$15.59 07/29$13.10–$19.60$16.9045
$62.50Aug 21$10.30$10.70$10.50--$10.15–$11.95$10.3016
$62.50Feb 19$12.90$13.80$13.35--$12.95–$14.55$12.902
$62.50Jun 17$14.50$15.60$15.05--$14.75–$16.20$14.5028
$62.50Jan 21$17.20$18.50$17.85--$17.55–$18.95$17.2039
$85.00Aug 21$0.00$0.75$0.38$0.25 06/25$0.05–$0.38$0.2525
$85.00Dec 18$1.25$1.50$1.38$1.60 08/05$0.75–$2.28$1.3823
$85.00Jan 15$0.85$1.85$1.35$1.45 07/21$1.18–$2.63$1.35497
$85.00Jan 21$6.50$7.20$6.85$5.96 07/29$4.40–$8.15$6.5057
$85.00Nov 20$0.85$1.15$1.00--$0.95–$1.70$0.8521
$85.00Sep 18$0.05$0.20$0.13--$0.13–$0.35$0.0524
$85.00Feb 19$2.05$2.35$2.20--$2.10–$2.63$2.052
$85.00Jun 17$3.80$4.30$4.05--$3.90–$4.55$3.8027
$85.00Dec 17$6.10$6.80$6.45--$6.30–$7.05$6.1058
$60.00Aug 21$12.80$13.20$13.00$9.00 06/24$8.05–$15.35$12.8020
$60.00Nov 20$13.80$14.80$14.30$11.40 06/25$9.90–$16.45$13.8031
$60.00Jan 15$14.40$15.40$14.90$14.10 08/07$10.15–$17.20$14.40179
$60.00Dec 17$18.50$19.90$19.20$17.20 07/29$14.55–$21.20$18.502
$60.00Jan 21$18.80$20.30$19.55$17.00 06/25$14.90–$21.50$18.80102
$60.00Dec 18$14.20$15.10$14.65--$14.20–$15.80$14.203
$60.00Feb 19$15.00$15.90$15.45--$15.00–$16.60$15.004
$60.00Jun 17$16.40$17.50$16.95--$16.55–$18.10$16.4045
$87.50Dec 18$0.90$1.15$1.02$1.00 07/02$0.80–$1.75$1.0095
$87.50Jan 15$1.10$1.40$1.25$1.05 06/16$0.73–$2.08$1.1014
$87.50Jun 17$3.20$3.70$3.45$2.85 07/15$2.15–$4.90$3.20291
$87.50Aug 21$0.00$0.75$0.38--$0.08–$0.88--50
$87.50Nov 20$0.40$0.90$0.65--$0.65–$0.98$0.402
$87.50Dec 17$5.40$6.10$5.75--$4.80–$6.20$5.4010
$87.50Jan 21$5.80$6.40$6.10--$6.10–$6.55$5.807
$57.50Nov 20$15.80$17.10$16.45--$16.45–$16.45—$15.8056
$57.50Jan 15$16.70$17.70$17.20--$17.20–$17.20—$16.7080
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.20$0.40$0.30$4.20 08/03$0.15–$5.85$0.30241
$72.50Sep 18$1.70$1.85$1.78$4.60 08/06$1.30–$6.35$1.78392
$72.50Nov 20$3.60$3.90$3.75$6.30 07/30$2.78–$7.50$3.75101
$72.50Dec 18$4.00$4.30$4.15$6.47 07/29$3.45–$7.85$4.15650
$72.50Jan 15$4.20$4.60$4.40$6.90 07/20$3.80–$8.50$4.4034
$72.50Jun 17$6.10$6.70$6.40$8.20 07/29$4.95–$9.25$6.4078
$72.50Dec 17$7.50$8.20$7.85$9.42 07/29$6.75–$10.45$7.85165
$72.50Jan 21$7.60$9.40$8.50$10.40 07/27$6.80–$10.60$8.5032
$75.00Aug 21$1.55$2.50$2.03$8.33 06/30$1.15–$7.95$2.03254
$75.00Nov 20$4.90$5.20$5.05$6.70 08/07$4.20–$9.30$5.05160
$75.00Dec 18$5.30$5.60$5.45$8.10 07/29$4.55–$9.45$5.45292
$75.00Jan 15$5.60$5.90$5.75$8.11 07/20$4.95–$9.70$5.7558
$75.00Jun 17$7.40$8.00$7.70$9.64 07/29$6.70–$10.95$7.70163
$75.00Dec 17$8.70$9.40$9.05$10.70 07/29$8.05–$11.95$9.05125
$75.00Jan 21$8.90$9.50$9.20$10.60 08/07$8.20–$12.40$9.20548
$75.00Sep 18$3.00$3.30$3.15--$2.42–$3.55$3.00186
$70.00Aug 21$0.00$0.10$0.05$2.15 08/07$0.05–$4.15$0.05381
$70.00Sep 18$0.80$0.95$0.88$3.20 08/05$0.63–$4.70$0.88126
$70.00Nov 20$2.55$2.85$2.70$7.00 06/11$2.22–$6.00$2.70623
$70.00Dec 18$2.95$3.20$3.08$5.20 07/30$2.58–$6.20$3.08236
$70.00Jan 15$3.20$3.50$3.35$5.50 07/30$2.85–$6.15$3.3523
$70.00Jun 17$5.10$5.60$5.35$8.30 07/23$4.70–$8.00$5.35150
$70.00Dec 17$6.40$7.10$6.75$8.10 07/29$6.00–$9.00$6.7572
$70.00Jan 21$6.50$7.20$6.85$8.30 07/29$6.15–$9.85$6.85195
$77.50Dec 18$6.80$7.10$6.95$9.73 07/29$5.85–$11.30$6.95124
$77.50Jan 15$7.10$7.40$7.25$11.10 07/15$6.15–$12.00$7.2583
$77.50Jun 17$8.80$9.30$9.05$11.27 07/29$7.95–$13.25$9.05201
$77.50Dec 17$10.10$10.80$10.45$11.60 08/07$9.30–$13.85$10.45181
$77.50Jan 21$10.20$10.90$10.55$12.49 07/29$9.50–$13.70$10.55120
$77.50Aug 21$3.90$4.70$4.30--$3.25–$4.85$3.90127
$77.50Sep 18$4.60$5.20$4.90--$4.05–$5.40$4.6089
$77.50Nov 20$6.40$6.80$6.60--$5.75–$6.90$6.4024
$67.50Aug 21$0.00$0.05$0.03$1.12 08/07$0.03–$2.73$0.03141
$67.50Sep 18$0.35$0.50$0.43$1.85 08/07$0.30–$3.43$0.4325
$67.50Nov 20$1.75$1.95$1.85$3.50 08/05$1.42–$4.45$1.8550
$67.50Dec 18$2.10$2.40$2.25$3.80 08/06$1.90–$4.85$2.2552
$67.50Jan 15$2.35$2.65$2.50$4.20 07/29$2.17–$5.10$2.5081
$67.50Jun 17$4.10$4.60$4.35$5.80 07/29$3.80–$6.65$4.3539
$67.50Dec 17$5.40$6.10$5.75$6.80 07/16$5.05–$7.75$5.7594
$67.50Jan 21$5.60$6.20$5.90$7.10 07/29$4.90–$7.85$5.90188
$80.00Dec 18$8.30$9.00$8.65$11.60 07/29$7.35–$13.40$8.65151
$80.00Jan 15$8.60$9.10$8.85$11.77 07/29$7.60–$13.60$8.8575
$80.00Jun 17$10.30$10.90$10.60$12.93 07/29$9.35–$14.45$10.60100
$80.00Dec 17$11.50$13.40$12.45$13.50 08/07$10.95–$16.00$12.45122
$80.00Jan 21$11.70$13.70$12.70$15.14 07/24$11.05–$16.05$12.7078
$80.00Aug 21$6.80$7.20$7.00--$5.70–$7.55$6.8040
$80.00Nov 20$8.00$8.50$8.25--$7.45–$8.65$8.0010
$80.00Feb 19$9.00$9.50$9.25--$8.45–$9.55$9.0059
$65.00Aug 21$0.00$0.75$0.38$0.90 08/06$0.03–$1.55$0.381.8K
$65.00Sep 18$0.10$0.25$0.18$1.37 08/03$0.18–$2.22$0.1827
$65.00Nov 20$1.15$1.40$1.27$2.35 08/07$1.02–$3.33$1.2711
$65.00Dec 18$1.45$1.65$1.55$3.10 08/06$1.33–$3.85$1.55189
$65.00Jan 15$1.70$1.95$1.83$3.10 08/06$1.58–$3.95$1.83131
$65.00Jun 17$3.30$3.80$3.55$4.80 07/17$3.10–$5.50$3.55185
$65.00Dec 17$4.50$5.20$4.85$6.98 07/09$3.90–$6.65$4.85166
$65.00Jan 21$4.70$5.30$5.00$6.10 07/29$3.98–$6.75$5.0097
$65.00Feb 19$2.05$2.35$2.20--$1.95–$2.33$2.053
$82.50Aug 21$9.00$9.90$9.45$13.22 08/06$7.35–$15.10$9.45--
$82.50Dec 18$10.20$10.70$10.45$13.67 07/29$9.00–$15.60$10.45177
$82.50Jan 15$10.30$10.90$10.60$13.81 07/29$9.20–$15.70$10.6043
$82.50Jun 17$11.90$12.50$12.20$14.50 07/29$10.85–$16.25$12.2079
$82.50Dec 17$13.10$13.80$13.45$15.76 07/29$12.20–$17.25$13.45120
$82.50Jan 21$13.20$15.10$14.15$16.20 07/20$12.40–$17.85$14.1554
$62.50Aug 21$0.00$0.75$0.38$0.27 08/07$0.03–$1.08$0.27135
$62.50Nov 20$0.70$0.95$0.83$1.80 08/07$0.68–$2.50$0.83236
$62.50Dec 18$0.80$1.15$0.98$2.20 08/03$0.95–$2.80$0.9875
$62.50Jan 15$1.15$1.45$1.30$3.21 07/23$1.13–$2.93$1.3012
$62.50Feb 19$1.45$1.75$1.60$2.60 08/05$1.45–$3.70$1.601
$62.50Jun 17$2.60$2.90$2.75$3.90 07/29$2.50–$4.50$2.7592
$62.50Dec 17$3.80$4.40$4.10$5.60 06/30$3.35–$5.65$4.10146
$62.50Sep 18$0.05$0.20$0.13--$0.10–$0.35$0.0523
$62.50Jan 21$3.90$4.50$4.20--$3.28–$4.35$3.9020
$85.00Dec 18$12.10$12.90$12.50$16.00 07/29$10.80–$17.85$12.5095
$85.00Dec 17$14.80$15.50$15.15$18.52 07/21$13.45–$19.70$15.1566
$85.00Jan 15$12.30$13.10$12.70--$11.70–$13.05$12.308
$85.00Feb 19$12.60$13.20$12.90--$12.00–$13.35$12.6031
$85.00Jun 17$13.60$14.40$14.00--$13.20–$14.45$13.601
$85.00Jan 21$14.90$15.80$15.35--$14.20–$16.45$14.9044
$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$0.45$0.70$0.57$1.40 07/29$0.45–$1.70$0.57576
$60.00Dec 18$0.65$0.85$0.75$1.55 08/06$0.65–$2.05$0.75144
$60.00Jan 15$0.60$1.00$0.80$2.45 06/30$0.80–$2.25$0.80144
$60.00Jun 17$2.00$2.30$2.15$3.50 07/15$2.03–$3.65$2.15161
$60.00Dec 17$3.10$3.70$3.40$4.20 07/29$2.98–$4.75$3.40171
$60.00Jan 21$3.20$3.90$3.55$5.00 07/22$3.10–$4.85$3.5537
$60.00Feb 19$1.05$1.35$1.20--$1.08–$1.20$1.053
$87.50Dec 18$14.30$15.30$14.80--$13.70–$15.20$14.3026
$87.50Dec 17$16.50$17.30$16.90--$16.20–$17.30$16.5040
$87.50Jan 21$16.60$19.00$17.80--$16.45–$18.40$16.6042
$57.50Aug 21$0.00$0.10$0.05$0.12 07/20$0.03–$0.35$0.0549
$57.50Nov 20$0.25$0.50$0.38$0.80 08/07$0.33–$1.25$0.38234
$57.50Dec 18$0.40$0.65$0.53$1.50 07/22$0.35–$1.50$0.5350
$57.50Jan 15$0.30$0.80$0.55$2.30 06/18$0.55–$1.88$0.553
$57.50Dec 17$2.55$3.10$2.83$3.60 07/30$2.58–$3.85$2.8325
$57.50Jan 21$2.65$3.30$2.97--$2.75–$3.03$2.6520
$90.00Jun 17$17.50$18.40$17.95--$17.10–$17.95$17.501
$90.00Jan 21$18.40$19.40$18.90--$18.15–$18.90$18.4042
$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$0.0819

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 682
Total Puts 309
Put/Call Ratio 0.45
Net Difference 373

Prior's Put/Call Breakdown

Total Calls 611
Total Puts 348
Put/Call Ratio 0.57
Net Difference 263

Prior 7-Day Put/Call Summary

Total Calls 4,493
Total Puts 4,698
Average Put/Call Ratio 1.20
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