Tour v526
ALC
ALCON INC
$73.63 +0.96%
$75.09 (+1.98%)🌙
as of 08/21 06:08 PM
(8/20 18:08) ◀
|
Friday, August 21, 2026 (6:08pm)
January 2026
|
▶ (8/25 18:08)
◀ 8/21 18:08 ▶

Option Volume

Detail
ℹ
Current (08/21) 773
Calls: 496 (64%)
Puts: 277 (36%)
Prior (08/20) 991
Calls: 682 (69%)
Puts: 309 (31%)
Current vs Prior -22.00%
Calls: -27.27% (Calls)
Puts: -10.36% (Puts)
Prior 7-Day Total 6,910
Calls: 4,449 (64%)
Puts: 2,461 (36%)
Prior 7-Day Average 987
Calls: 635 (64%)
Puts: 351 (36%)
Current vs Prior 7-Day Avg -21.69%
Calls: -21.96%
Puts: -21.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $160.9K
Calls: $111.0K (69%)
Puts: $49.9K (31%)
Prior (08/20) $178.7K
Calls: $64.9K (36%)
Puts: $113.9K (64%)
Current vs Prior -9.98%
Calls: +71.17%
Puts: -56.21%
Prior 7-Day Total $2.53M
Calls: $1.79M (71%)
Puts: $740.4K (29%)
Prior 7-Day Average $361.4K
Calls: $255.7K (71%)
Puts: $105.8K (29%)
Current vs Prior 7-Day Avg -55.49%
Calls: -56.58%
Puts: -52.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.56
Prior (08/20) 0.45
Current vs Prior +23.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -26.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 34,481
Calls: 18,387 (53%)
Puts: 16,094 (47%)
Prior (08/20) 34,359
Calls: 18,235 (53%)
Puts: 16,124 (47%)
Current vs Prior +0.36%
Prior 7-Day Total 188,840
Calls: 106,733 (57%)
Puts: 82,107 (43%)
Prior 7-Day Average 26,977
Calls: 15,247 (57%)
Puts: 11,729 (43%)
Current vs Prior 7-Day Avg +27.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.50% | 7.17%3.50% | 7.17%
Prior 4.13% | 7.68%4.13% | 7.68%
Current vs Prior +73.75% | +14.08%-15.10% | -6.61%
Prior 7-Day Avg 4.77% | 8.00%4.77% | 8.00%
Current vs 7-Day Avg +50.24% | +9.51%-26.59% | -10.35%
Prior 7-Day Eod 4.13% | 7.68%4.13% | 7.68%
Current vs 7-Day Eod +73.75% | +14.08%-15.10% | -6.61%
Sentiment BEARISHBULLISH

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 bullish flow with 69% call dollar volume ($111.0K). Bullish P/C ratio of 0.56.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 4 of results (avg 7.0%, best 5.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.2013.90$13.555.2%--0.9020
$62.50Aug 2110.7011.40$11.056.3%--0.8416
$72.50Sep 182.602.80$2.707.4%620.60103
$65.00Aug 218.209.00$8.609.3%--0.8287
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. 12 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.2013.90$13.555.2%--0.9020
$67.50Sep 186.206.90$6.5510.7%--0.88188
$62.50Aug 2110.7011.40$11.056.3%--0.8416
$65.00Aug 218.209.00$8.609.3%--0.8287
$72.50Aug 210.601.35$0.9876.5%40.82252
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.202.00$1.6050.0%--0.94254
$77.50Sep 184.004.80$4.4018.2%--0.7690
$75.00Sep 182.352.80$2.5817.4%460.60195

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 362, top 167)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.351.50$1.4310.5%1670.40166
$72.50Sep 182.602.80$2.707.4%620.60103
$77.50Sep 180.600.75$0.6822.1%270.2360
$75.00Aug 210.000.05$0.03166.7%70.064.4K
$72.50Aug 210.601.35$0.9876.5%40.82252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.352.80$2.5817.4%460.60195
$72.50Aug 210.000.25$0.13192.3%420.18243
$72.50Sep 181.351.55$1.4513.8%20.40411
$70.00Aug 210.000.95$0.48197.9%10.19381
$70.00Sep 180.600.80$0.7028.6%10.23206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 4086.4%, max 6717.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 181992.3%30.9%6350.0%--49
$67.50Aug 21Sep 181534.1%27.0%5590.2%--344
$70.00Aug 21Sep 18788.2%25.2%3033.4%3385
$77.50Aug 21Sep 18683.1%25.0%2633.3%27319
$72.50Aug 21Sep 18223.8%23.9%834.7%66355
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 21Sep 182286.0%33.5%6717.1%--158
$65.00Aug 21Sep 181912.1%30.1%6247.2%--1.9K
$67.50Aug 21Sep 181534.1%27.0%5590.2%--166
$70.00Aug 21Sep 18788.2%25.2%3033.4%2587
$72.50Aug 21Sep 18223.8%23.9%834.7%44654

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.70, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$0.20$4.80$0.2013%24.00$80.20
$77.50$80.00Sep 18$0.35$2.15$0.3524%6.14$77.85
$72.50$75.00Sep 18$1.27$1.23$1.2760%0.97$73.77
$75.00$77.50Sep 18$0.75$1.75$0.7540%2.33$75.75
$72.50$75.00Aug 21$0.95$1.55$0.9582%1.63$73.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Aug 21$1.47$1.03$1.4794%0.70$73.53
$75.00$72.50Sep 18$1.13$1.37$1.1360%1.21$73.87
$67.50$65.00Sep 18$0.15$2.35$0.1512%15.67$67.35
$70.00$67.50Sep 18$0.37$2.13$0.3723%5.76$69.63
$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 0.28, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Aug 21$0.30$0.30$2.2084%0.14$77.80
$75.00$77.50Sep 18$0.75$0.75$1.7560%0.43$75.75
$77.50$80.00Sep 18$0.35$0.35$2.1576%0.16$77.85
$80.00$85.00Sep 18$0.20$0.20$4.8087%0.04$80.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Aug 21$0.55$0.55$1.9585%0.28$61.95
$72.50$70.00Sep 18$0.75$0.75$1.7560%0.43$71.75
$70.00$67.50Sep 18$0.37$0.37$2.1377%0.17$69.63
$67.50$65.00Sep 18$0.15$0.15$2.3588%0.06$67.35

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. 9 found (cheapest 1.51% of stock, avg 5.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$0.98$0.13$1.11$71.39$73.611.51%
$75.00Aug 21$0.03$1.60$1.63$73.37$76.632.21%
$75.00Sep 18$1.43$2.58$4.01$70.99$79.015.45%
$70.00Aug 21$3.55$0.48$4.03$65.97$74.035.47%
$72.50Sep 18$2.70$1.45$4.15$68.35$76.655.64%
$77.50Sep 18$0.68$4.40$5.08$72.42$82.586.90%
$70.00Sep 18$4.40$0.70$5.10$64.90$75.106.93%
$67.50Sep 18$6.55$0.33$6.88$60.62$74.389.34%
$67.50Aug 21$6.05$1.08$7.13$60.37$74.639.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.22% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$72.50Aug 21$0.03$0.13$0.16$72.34$75.16
$77.50$72.50Aug 21$0.33$0.13$0.46$72.04$77.96
$80.00$65.00Sep 18$0.33$0.18$0.51$64.49$80.51
$75.00$70.00Aug 21$0.03$0.48$0.51$69.49$75.51
$80.00$67.50Sep 18$0.33$0.33$0.66$66.84$80.66
$77.50$70.00Aug 21$0.33$0.48$0.81$69.19$78.31
$77.50$65.00Sep 18$0.68$0.18$0.86$64.14$78.36
$77.50$67.50Sep 18$0.68$0.33$1.01$66.49$78.51
$80.00$70.00Sep 18$0.33$0.70$1.03$68.97$81.03
$85.00$72.50Aug 21$1.08$0.13$1.21$71.29$86.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.52, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6278/80Aug 21$0.85$1.6568%0.52$61.65$78.35
65/6878/80Sep 18$0.50$2.0065%0.25$67.00$78.00
68/7078/80Sep 18$0.72$1.7854%0.40$69.28$78.22
65/6880/85Sep 18$0.35$4.6576%0.08$67.15$80.35
68/7080/85Sep 18$0.57$4.4364%0.13$69.43$80.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 5.58, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.43$2.0737%4.81
$72.50$75.00$77.50Sep 18$0.52$1.9836%3.81
$75.00$77.50$80.00Sep 18$0.40$2.1028%5.25
$72.50$75.00$77.50Aug 21$1.25$1.2566%1.00
$67.50$70.00$72.50Sep 18$0.45$2.0528%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.38$2.1237%5.58
$62.50$65.00$67.50Sep 18$0.07$2.438%34.71
$67.50$70.00$72.50Sep 18$0.38$2.1228%5.58
$65.00$67.50$70.00Sep 18$0.22$2.2816%10.36
$72.50$75.00$77.50Sep 18$0.69$1.8136%2.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$1.05$1.45
$72.50$75.001:2Sep 18-$0.16$2.34
$70.00$72.501:2Sep 18-$1.00$1.50
$67.50$70.001:2Sep 18-$2.25$0.25
$75.00$77.501:2Aug 21-$0.63$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Sep 18-$0.76$1.74
$75.00$72.501:2Sep 18-$0.32$2.18
$67.50$65.001:2Sep 18-$0.03$2.47
$65.00$62.501:2Sep 18-$0.02$2.48
$72.50$70.001:2Aug 21-$0.83$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.83%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.350.401.9%1.83%3.69%167166
$77.50Sep 18$0.600.235.3%0.81%6.07%2760
$80.00Sep 18$0.250.138.7%0.34%8.99%--152

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 12-17 call last traded $17.20 on 07/29 (now $19.10/$20.00) — try a limit near $19.10. Also watch the $77.50 01-15 call last traded $3.39 on 07/29 (now $3.80/$4.00) — try a limit near $3.80; the $70.00 01-15 call last traded $7.00 on 08/07 (now $7.50/$7.90) — try a limit near $7.50. Most tradeable put: the $75.00 01-15 put last traded $8.11 on 07/20 (now $5.30/$5.50) — try a limit near $5.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.60$1.35$0.98$2.25 08/07$0.90–$3.60$0.98252
$72.50Sep 18$2.60$2.80$2.70$2.72 08/03$1.53–$4.50$2.70103
$72.50Nov 20$4.90$5.20$5.05$4.70 08/04$2.70–$6.70$4.90176
$72.50Dec 18$5.50$5.90$5.70$4.80 08/03$3.60–$7.30$5.50392
$72.50Jan 15$6.10$6.50$6.30$5.10 08/06$3.95–$7.75$6.10140
$72.50Jun 17$8.80$9.40$9.10$7.60 07/30$5.60–$10.50$8.8035
$72.50Dec 17$11.40$12.40$11.90$10.78 08/07$8.85–$13.20$11.40104
$72.50Jan 21$11.80$12.70$12.25$9.43 07/24$8.35–$13.80$11.8071
$72.50Feb 19$6.80$7.20$7.00--$6.70–$7.60$6.808
$75.00Aug 21$0.00$0.05$0.03$1.25 08/07$0.03–$2.28$0.034.4K
$75.00Sep 18$1.35$1.50$1.43$2.03 08/04$1.02–$3.08$1.43166
$75.00Nov 20$3.70$4.00$3.85$3.60 08/05$2.17–$5.30$3.70138
$75.00Dec 18$4.30$4.60$4.45$3.30 07/06$2.80–$5.85$4.30150
$75.00Jan 15$4.80$5.10$4.95$4.09 07/29$2.80–$6.45$4.80141
$75.00Dec 17$10.30$11.00$10.65$9.12 08/05$7.85–$11.85$10.3077
$75.00Jan 21$10.60$11.40$11.00$9.98 08/04$8.00–$12.35$10.60692
$75.00Oct 16$2.25$2.40$2.33--$2.33–$2.33—$2.2554
$70.00Aug 21$3.10$4.00$3.55$3.45 08/07$1.65–$5.60$3.45373
$70.00Sep 18$4.10$4.70$4.40$4.30 08/07$2.33–$6.35$4.3012
$70.00Nov 20$6.40$6.80$6.60$6.00 08/04$3.95–$8.35$6.40294
$70.00Dec 18$7.00$7.40$7.20$6.39 08/07$4.60–$8.90$7.00381
$70.00Jan 15$7.50$7.90$7.70$7.00 08/07$4.95–$9.30$7.5027
$70.00Feb 19$8.10$8.70$8.40$7.40 08/07$5.00–$10.05$8.1033
$70.00Dec 17$12.70$13.60$13.15$11.84 08/07$9.10–$14.65$12.70124
$70.00Jan 21$13.20$14.00$13.60$10.70 07/24$9.45–$15.15$13.2012
$70.00Jun 17$10.20$10.80$10.50--$9.95–$11.15$10.2054
$77.50Aug 21$0.00$0.65$0.33$0.72 08/07$0.03–$1.40$0.33259
$77.50Nov 20$2.70$2.95$2.83$2.90 08/04$1.80–$4.25$2.83101
$77.50Dec 18$3.20$3.50$3.35$3.30 08/05$2.00–$5.00$3.30177
$77.50Jan 15$3.80$4.00$3.90$3.39 07/29$2.40–$5.20$3.8066
$77.50Dec 17$9.10$9.80$9.45$8.15 08/05$7.00–$10.70$9.10100
$77.50Jan 21$9.50$11.50$10.50$9.00 08/04$6.45–$11.20$9.5022
$77.50Sep 18$0.60$0.75$0.68--$0.65–$1.08$0.6060
$77.50Jun 17$5.00$7.10$6.05--$6.05–$7.30$5.003
$77.50Feb 19$4.40$4.80$4.60--$4.40–$4.90$4.401
$67.50Aug 21$5.70$6.40$6.05$5.09 08/07$2.73–$8.00$5.70156
$67.50Sep 18$6.20$6.90$6.55$4.60 08/06$3.50–$8.40$6.20188
$67.50Nov 20$8.00$8.60$8.30$5.80 07/24$5.15–$10.15$8.00326
$67.50Dec 18$8.50$9.10$8.80$7.60 08/05$5.70–$10.65$8.50347
$67.50Jan 15$9.00$9.60$9.30$7.40 08/03$6.15–$11.15$9.0095
$67.50Feb 19$9.70$10.40$10.05$9.20 08/07$6.15–$11.70$9.7066
$67.50Jun 17$11.60$12.30$11.95$8.00 06/23$7.90–$13.50$11.6018
$67.50Dec 17$14.10$15.10$14.60$12.20 06/25$10.25–$16.30$14.1037
$67.50Jan 21$14.50$15.50$15.00$12.20 06/25$10.60–$16.70$14.5073
$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$0.40$0.33$0.90 07/20$0.33–$1.35$0.33152
$80.00Nov 20$1.95$2.20$2.08$2.35 08/04$0.93–$3.18$2.08293
$80.00Dec 18$2.45$2.75$2.60$1.80 07/14$1.48–$3.70$2.45116
$80.00Jan 15$2.90$3.10$3.00$2.75 07/29$1.90–$4.15$2.90120
$80.00Dec 17$8.10$8.80$8.45$7.14 07/29$6.05–$9.65$8.1036
$80.00Jan 21$8.50$9.20$8.85$6.84 07/24$5.65–$10.15$8.5060
$80.00Feb 19$2.85$3.90$3.38--$3.38–$4.05$2.8550
$80.00Jun 17$3.50$6.00$4.75--$4.75–$6.25$3.5068
$65.00Aug 21$8.20$9.00$8.60$6.54 07/17$4.25–$10.45$8.2087
$65.00Dec 18$10.30$11.10$10.70$9.80 08/07$7.10–$12.50$10.30295
$65.00Jan 15$10.90$11.50$11.20$8.52 07/06$7.50–$13.05$10.90129
$65.00Jun 17$13.20$14.10$13.65$10.40 06/30$9.25–$15.45$13.2048
$65.00Jan 21$16.10$17.10$16.60$13.30 07/02$12.00–$18.35$16.1090
$65.00Nov 20$9.80$10.60$10.20--$9.65–$11.10$9.80300
$65.00Dec 17$15.60$16.70$16.15--$15.55–$16.85$15.6039
$82.50Aug 21$0.00$2.15$1.08$0.35 06/25$0.03–$1.08$0.3585
$82.50Nov 20$1.35$1.60$1.48$1.45 06/24$1.25–$3.00$1.454
$82.50Dec 18$1.80$2.05$1.92$1.59 07/06$0.88–$2.93$1.80105
$82.50Jan 15$2.20$2.40$2.30$1.85 07/21$1.20–$3.30$2.2013
$82.50Jan 21$7.50$8.20$7.85$5.70 07/22$5.35–$9.45$7.5030
$82.50Jun 17$4.60$5.20$4.90--$4.60–$5.35$4.6016
$82.50Dec 17$7.20$7.90$7.55--$7.10–$7.95$7.205
$62.50Nov 20$11.80$12.80$12.30$11.20 08/07$8.10–$14.10$11.8082
$62.50Dec 18$12.30$13.20$12.75$11.70 08/07$7.95–$14.45$12.30152
$62.50Jan 15$12.70$13.60$13.15$9.10 07/22$8.80–$14.90$12.70121
$62.50Dec 17$17.20$18.30$17.75$15.59 07/29$13.10–$19.60$17.2045
$62.50Aug 21$10.70$11.40$11.05--$10.15–$11.95$10.7016
$62.50Feb 19$13.20$14.10$13.65--$12.95–$14.55$13.202
$62.50Jun 17$14.90$15.80$15.35--$14.75–$16.20$14.9028
$62.50Jan 21$17.70$18.70$18.20--$17.55–$18.95$17.7039
$85.00Aug 21$0.00$2.15$1.08$0.25 06/25$0.05–$1.08$0.2525
$85.00Dec 18$1.25$1.55$1.40$1.60 08/05$0.75–$2.28$1.4023
$85.00Jan 15$1.65$1.80$1.73$1.45 07/21$1.23–$2.63$1.65497
$85.00Jan 21$6.70$7.40$7.05$5.96 07/29$4.90–$8.15$6.7057
$85.00Nov 20$0.90$1.10$1.00--$0.95–$1.70$0.9021
$85.00Sep 18$0.05$0.20$0.13--$0.13–$0.35$0.0524
$85.00Feb 19$1.10$2.45$1.78--$1.78–$2.63$1.102
$85.00Jun 17$3.90$4.30$4.10--$3.90–$4.55$3.9027
$85.00Dec 17$6.30$7.10$6.70--$6.30–$7.05$6.3058
$60.00Aug 21$13.20$13.90$13.55$9.00 06/24$8.05–$15.35$13.2020
$60.00Nov 20$14.00$14.90$14.45$11.40 06/25$9.90–$16.45$14.0031
$60.00Jan 15$14.80$15.70$15.25$14.10 08/07$10.15–$17.20$14.80179
$60.00Dec 17$19.10$20.00$19.55$17.20 07/29$14.55–$21.20$19.102
$60.00Jan 21$19.20$20.60$19.90$17.00 06/25$14.90–$21.50$19.20102
$60.00Dec 18$14.40$15.40$14.90--$14.20–$15.80$14.403
$60.00Feb 19$15.20$16.20$15.70--$15.00–$16.60$15.204
$60.00Jun 17$16.70$17.80$17.25--$16.55–$18.10$16.7045
$87.50Dec 18$0.90$1.20$1.05$1.00 07/02$0.80–$1.75$1.0096
$87.50Jan 15$1.20$1.45$1.33$1.05 06/16$0.73–$2.08$1.2014
$87.50Jun 17$3.20$3.80$3.50$2.85 07/15$2.40–$4.90$3.20291
$87.50Aug 21$0.00$2.15$1.08--$0.08–$1.08--50
$87.50Nov 20$0.60$0.90$0.75--$0.65–$0.98$0.602
$87.50Dec 17$5.60$6.30$5.95--$4.80–$6.20$5.6010
$87.50Jan 21$5.90$6.70$6.30--$6.10–$6.55$5.907
$57.50Nov 20$16.30$17.40$16.85--$16.45–$16.85$16.3056
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.00$0.25$0.13$4.20 08/03$0.13–$5.85$0.13243
$72.50Sep 18$1.35$1.55$1.45$4.60 08/06$1.30–$6.35$1.45411
$72.50Nov 20$2.15$3.60$2.88$6.30 07/30$2.78–$7.50$2.8899
$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–$8.05$4.1534
$72.50Jun 17$4.00$6.40$5.20$8.20 07/29$4.95–$9.25$5.2078
$72.50Dec 17$5.40$7.90$6.65$9.42 07/29$6.65–$10.45$6.65165
$72.50Jan 21$7.40$9.70$8.55$10.40 07/27$6.80–$10.60$8.5532
$75.00Aug 21$1.20$2.00$1.60$8.33 06/30$1.15–$7.95$1.60254
$75.00Nov 20$2.75$4.90$3.83$6.70 08/07$3.83–$9.30$3.83167
$75.00Dec 18$4.90$5.30$5.10$8.10 07/29$4.55–$9.45$5.10301
$75.00Jan 15$5.30$5.50$5.40$8.11 07/20$4.95–$9.70$5.4058
$75.00Jun 17$7.10$7.60$7.35$9.64 07/29$6.70–$10.95$7.35163
$75.00Dec 17$8.50$9.10$8.80$10.70 07/29$8.05–$11.95$8.80125
$75.00Jan 21$8.60$9.40$9.00$10.60 08/07$8.20–$12.10$9.00548
$75.00Sep 18$2.35$2.80$2.58--$2.42–$3.55$2.35195
$70.00Aug 21$0.00$0.95$0.48$2.15 08/07$0.05–$4.15$0.48381
$70.00Sep 18$0.60$0.80$0.70$3.20 08/05$0.63–$4.70$0.70206
$70.00Nov 20$1.35$2.60$1.98$7.00 06/11$1.98–$6.00$1.98623
$70.00Dec 18$2.70$3.00$2.85$5.20 07/30$2.58–$6.20$2.85236
$70.00Jan 15$3.00$3.30$3.15$5.50 07/30$2.85–$5.90$3.1523
$70.00Jun 17$2.95$5.30$4.13$8.30 07/23$4.13–$8.00$4.13150
$70.00Dec 17$6.20$6.90$6.55$8.10 07/29$6.00–$9.00$6.5572
$70.00Jan 21$6.30$9.00$7.65$8.30 07/29$6.15–$9.15$7.65195
$77.50Dec 18$6.40$6.70$6.55$9.73 07/29$5.85–$11.30$6.55124
$77.50Jan 15$6.60$7.00$6.80$11.10 07/15$6.15–$12.00$6.8083
$77.50Jun 17$8.40$9.00$8.70$11.27 07/29$7.95–$12.65$8.70201
$77.50Dec 17$9.80$10.40$10.10$11.60 08/07$9.30–$12.65$10.10181
$77.50Jan 21$9.90$10.70$10.30$12.49 07/29$9.50–$13.70$10.30120
$77.50Aug 21$3.50$4.30$3.90--$3.25–$4.85$3.501
$77.50Sep 18$4.00$4.80$4.40--$4.05–$5.40$4.0090
$77.50Nov 20$4.20$6.40$5.30--$5.30–$6.90$4.2024
$67.50Aug 21$0.00$2.15$1.08$1.12 08/07$0.03–$2.73$1.08141
$67.50Sep 18$0.25$0.40$0.33$1.85 08/07$0.30–$3.43$0.3325
$67.50Nov 20$0.60$1.85$1.23$3.50 08/05$1.23–$4.45$1.2350
$67.50Dec 18$1.95$2.20$2.08$3.80 08/06$1.90–$4.85$2.0852
$67.50Jan 15$2.15$2.45$2.30$4.20 07/29$2.17–$5.10$2.3081
$67.50Jun 17$2.50$4.40$3.45$5.80 07/29$3.45–$6.65$3.4539
$67.50Dec 17$5.20$5.90$5.55$6.80 07/16$5.05–$7.75$5.5594
$67.50Jan 21$5.40$6.10$5.75$7.10 07/29$4.90–$7.85$5.75188
$80.00Dec 18$7.90$8.50$8.20$11.60 07/29$7.35–$13.40$8.20151
$80.00Jan 15$8.30$8.70$8.50$11.77 07/29$7.60–$13.60$8.5075
$80.00Jun 17$9.90$10.50$10.20$12.93 07/29$9.35–$14.45$10.20100
$80.00Dec 17$9.60$11.90$10.75$13.50 08/07$10.75–$15.30$10.75122
$80.00Jan 21$11.30$14.10$12.70$15.14 07/24$11.05–$16.05$12.7078
$80.00Nov 20$7.60$8.20$7.90--$7.45–$8.65$7.6010
$80.00Feb 19$8.60$9.00$8.80--$8.45–$9.55$8.6059
$65.00Aug 21$0.00$2.15$1.08$0.90 08/06$0.03–$1.55$0.901.8K
$65.00Sep 18$0.10$0.25$0.18$1.37 08/03$0.18–$2.22$0.1827
$65.00Nov 20$1.00$1.30$1.15$2.35 08/07$1.02–$3.33$1.1511
$65.00Dec 18$1.30$1.60$1.45$3.10 08/06$1.33–$3.85$1.45189
$65.00Jan 15$1.55$1.80$1.68$3.10 08/06$1.58–$3.95$1.68131
$65.00Jun 17$3.10$3.60$3.35$4.80 07/17$3.10–$5.50$3.35185
$65.00Dec 17$2.80$5.00$3.90$6.98 07/09$3.90–$6.65$3.90166
$65.00Jan 21$4.50$5.20$4.85$6.10 07/29$3.98–$6.75$4.8597
$65.00Feb 19$1.90$2.20$2.05--$1.95–$2.33$1.903
$65.00Oct 16$0.35$0.50$0.43--$0.43–$0.43—$0.351
$82.50Aug 21$8.50$9.50$9.00$13.22 08/06$7.35–$15.10$9.00--
$82.50Dec 18$9.60$10.50$10.05$13.67 07/29$9.00–$15.60$10.05177
$82.50Jan 15$10.10$10.60$10.35$13.81 07/29$9.20–$15.70$10.3543
$82.50Jun 17$11.50$12.20$11.85$14.50 07/29$10.85–$16.25$11.8579
$82.50Dec 17$12.80$13.60$13.20$15.76 07/29$12.20–$17.25$13.20120
$82.50Jan 21$12.90$13.70$13.30$16.20 07/20$12.40–$17.85$13.3054
$62.50Aug 21$0.00$2.15$1.08$0.27 08/07$0.03–$1.08$0.27135
$62.50Nov 20$0.60$0.90$0.75$1.80 08/07$0.68–$2.50$0.75236
$62.50Dec 18$0.90$1.15$1.02$2.20 08/03$0.95–$2.80$1.0275
$62.50Jan 15$1.05$1.35$1.20$3.21 07/23$1.13–$2.78$1.2012
$62.50Feb 19$1.35$1.65$1.50$2.60 08/05$1.45–$3.70$1.501
$62.50Jun 17$1.50$2.90$2.20$3.90 07/29$2.20–$4.50$2.2092
$62.50Dec 17$3.60$4.20$3.90$5.60 06/30$3.35–$5.65$3.90146
$62.50Sep 18$0.00$0.20$0.10--$0.10–$0.35--23
$62.50Jan 21$3.80$4.40$4.10--$3.28–$4.35$3.8020
$85.00Dec 18$11.70$12.60$12.15$16.00 07/29$10.80–$17.85$12.1595
$85.00Dec 17$12.90$15.10$14.00$18.52 07/21$13.45–$19.70$14.0066
$85.00Jan 15$12.00$12.70$12.35--$11.70–$13.05$12.008
$85.00Feb 19$12.20$12.90$12.55--$12.00–$13.35$12.2031
$85.00Jun 17$11.70$14.00$12.85--$12.85–$14.45$11.701
$85.00Jan 21$14.50$15.30$14.90--$14.20–$16.45$14.5044
$60.00Aug 21$0.00$1.05$0.53$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$0.40$0.65$0.53$1.40 07/29$0.45–$1.70$0.53576
$60.00Dec 18$0.60$0.85$0.73$1.55 08/06$0.65–$2.05$0.73144
$60.00Jan 15$0.75$1.00$0.88$2.45 06/30$0.80–$2.25$0.88144
$60.00Jun 17$1.95$2.35$2.15$3.50 07/15$2.03–$3.65$2.15171
$60.00Dec 17$3.00$3.60$3.30$4.20 07/29$2.98–$4.75$3.30171
$60.00Jan 21$3.10$3.70$3.40$5.00 07/22$3.10–$4.85$3.4037
$60.00Feb 19$0.95$1.25$1.10--$1.08–$1.20$0.953
$87.50Dec 18$14.00$14.90$14.45--$13.70–$15.20$14.0026
$87.50Dec 17$14.70$17.00$15.85--$15.85–$17.30$14.7040
$87.50Jan 21$16.30$17.10$16.70--$16.45–$18.40$16.3042
$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$0.50$0.75$0.63$2.30 06/18$0.55–$1.88$0.633
$57.50Dec 17$2.50$3.10$2.80$3.60 07/30$2.58–$3.85$2.8025
$57.50Jan 21$1.65$3.20$2.42--$2.42–$3.03$1.6520
$90.00Jun 17$17.00$18.00$17.50--$17.10–$17.95$17.001
$90.00Jan 21$18.00$19.00$18.50--$18.15–$18.90$18.0042
$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 496
Total Puts 277
Put/Call Ratio 0.56
Net Difference 219

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,449
Total Puts 2,461
Average Put/Call Ratio 0.76
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