Tour v494
ALC
ALCON INC
$71.05 +2.17%
(8/6 18:16) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 18:00)
◀ 8/7 14:05 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 316
Calls: 277 (88%)
Puts: 39 (12%)
Prior (05/05) 459
Calls: 121 (26%)
Puts: 338 (74%)
Current vs Prior -31.15%
Calls: +128.93% (Calls)
Puts: -88.46% (Puts)
Prior 7-Day Total 1,160
Calls: 437 (38%)
Puts: 723 (62%)
Prior 7-Day Average 386
Calls: 62 (38%)
Puts: 103 (62%)
Current vs Prior 7-Day Avg -18.28%
Calls: +343.71%
Puts: -62.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $169.2K
Calls: $155.4K (92%)
Puts: $13.7K (8%)
Prior (05/05) $105.4K
Calls: $68.5K (65%)
Puts: $36.9K (35%)
Current vs Prior +60.51%
Calls: +126.80%
Puts: -62.78%
Prior 7-Day Total $337.1K
Calls: $192.0K (57%)
Puts: $145.1K (43%)
Prior 7-Day Average $112.4K
Calls: $27.4K (57%)
Puts: $20.7K (43%)
Current vs Prior 7-Day Avg +50.56%
Calls: +466.83%
Puts: -33.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 0.14
Prior (05/05) 2.79
Current vs Prior -94.96%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg -92.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 20,052
Calls: 8,966 (45%)
Puts: 11,086 (55%)
Prior (05/05) 17,773
Calls: 6,784 (38%)
Puts: 10,989 (62%)
Current vs Prior +12.82%
Prior 7-Day Total 42,248
Calls: 15,299 (36%)
Puts: 26,949 (64%)
Prior 7-Day Average 14,082
Calls: 5,099 (36%)
Puts: 8,983 (64%)
Current vs Prior 7-Day Avg +42.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.43% | 11.54%9.43% | 11.54%
Prior 9.78% | 11.57%-- | --
Current vs Prior -3.62% | -0.28%-- | --
Prior 7-Day Avg 9.59% | 11.57%-- | --
Current vs 7-Day Avg -1.65% | -0.28%-- | --
Prior 7-Day Eod 9.78% | 11.57%-- | --
Current vs 7-Day Eod -3.62% | -0.28%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.91% | 9.76%
Calls: 18.18% | 9.76%
Puts: 17.65% | 9.76%
Prior 9.76% | 8.18%
Calls: 9.52% | 9.90%
Puts: 10.00% | 6.45%
Current vs Prior +83.50% | +19.32%
Prior 7-Day Avg 9.68% | 8.19%
Calls: 10.02% | 9.30%
Puts: 9.35% | 7.07%
Current vs 7-Day Avg +84.93% | +19.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($155.4K) vs puts ($13.7K). Elevated premium activity with dollar volume up 61% vs prior. Dollar volume significantly above 7-day average (51% higher). Extreme bullish P/C ratio of 0.14 - heavy call buying (277 calls vs 39 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 5 of results (avg 9.2%, best 8.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.8011.80$11.308.8%--0.9420
$62.50Aug 218.609.40$9.008.9%--0.9216
$70.00Sep 183.904.30$4.109.8%--0.5720
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 2111.1012.10$11.608.6%--0.9012
$80.00Aug 218.809.70$9.259.7%--0.8940

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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.8011.80$11.308.8%--0.9420
$62.50Aug 218.609.40$9.008.9%--0.9216
$65.00Aug 216.407.20$6.8011.8%--0.8287
$67.50Aug 214.505.20$4.8514.4%380.73117
$67.50Sep 185.305.90$5.6010.7%--0.69187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 2111.1012.10$11.608.6%--0.9012
$80.00Aug 218.809.70$9.259.7%--0.8940
$77.50Aug 216.707.50$7.1011.3%--0.8110
$75.00Aug 214.805.40$5.1011.8%--0.7091
$72.50Aug 213.103.70$3.4017.6%--0.5685

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 203, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 213.003.60$3.3018.2%1250.58154
$67.50Aug 214.505.20$4.8514.4%380.73117
$75.00Aug 211.001.45$1.2336.6%50.30127
$77.50Aug 210.500.90$0.7057.1%50.2040
$72.50Aug 211.852.25$2.0519.5%10.44155
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.952.25$2.1014.3%160.42154
$67.50Sep 181.652.00$1.8319.1%70.3121
$67.50Aug 210.951.30$1.1331.0%50.27145
$62.50Aug 210.150.35$0.2580.0%10.08172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 33.4%, max 37.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1847.3%34.4%37.7%125174
$67.50Aug 21Sep 1846.6%35.0%32.9%38304
$75.00Aug 21Sep 1848.0%37.0%29.7%5211
$72.50Aug 21Sep 1847.9%37.1%29.2%1231
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1847.3%34.4%37.7%16212
$67.50Aug 21Sep 1846.6%35.0%32.9%12166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 5.25, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.40$2.10$0.405.25$77.90
$75.00$77.50Aug 21$0.53$1.97$0.533.72$75.53
$72.50$75.00Aug 21$0.82$1.68$0.822.05$73.32
$72.50$75.00Sep 18$0.90$1.60$0.901.78$73.40
$70.00$72.50Sep 18$1.20$1.30$1.201.08$71.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.40$2.10$0.405.25$67.10
$65.00$62.50Aug 21$0.48$2.02$0.484.21$64.52
$70.00$67.50Aug 21$0.97$1.53$0.971.58$69.03
$70.00$67.50Sep 18$0.97$1.53$0.971.58$69.03
$72.50$70.00Aug 21$1.30$1.20$1.300.92$71.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 15.67, avg 2.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.30$2.30$0.2011.50$62.30
$62.50$65.00Aug 21$2.20$2.20$0.307.33$64.70
$65.00$67.50Aug 21$1.95$1.95$0.553.55$66.95
$67.50$70.00Aug 21$1.55$1.55$0.951.63$69.05
$67.50$70.00Sep 18$1.50$1.50$1.001.50$69.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$2.35$2.35$0.1515.67$80.15
$80.00$77.50Aug 21$2.15$2.15$0.356.14$77.85
$77.50$75.00Aug 21$2.00$2.00$0.504.00$75.50
$75.00$72.50Aug 21$1.70$1.70$0.802.12$73.30
$72.50$70.00Aug 21$1.30$1.30$1.201.08$71.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.76, cheapest $0.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Aug 21Sep 18$0.7546.6%35.0%
$75.00Aug 21Sep 18$0.7748.0%37.0%
$70.00Aug 21Sep 18$0.8047.3%34.4%
$72.50Aug 21Sep 18$0.8547.9%37.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Aug 21Sep 18$0.7046.6%35.0%
$70.00Aug 21Sep 18$0.7047.3%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.60% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$3.30$2.10$5.40$64.60$75.407.60%
$72.50Aug 21$2.05$3.40$5.45$67.05$77.957.67%
$67.50Aug 21$4.85$1.13$5.98$61.52$73.488.42%
$75.00Aug 21$1.23$5.10$6.33$68.67$81.338.91%
$70.00Sep 18$4.10$2.80$6.90$63.10$76.909.71%
$67.50Sep 18$5.60$1.83$7.43$60.07$74.9310.46%
$65.00Aug 21$6.80$0.73$7.53$57.47$72.5310.60%
$77.50Aug 21$0.70$7.10$7.80$69.70$85.3010.98%
$62.50Aug 21$9.00$0.25$9.25$53.25$71.7513.02%
$80.00Aug 21$0.30$9.25$9.55$70.45$89.5513.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.77% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$62.50Aug 21$0.30$0.25$0.55$61.95$80.55
$80.00$60.00Aug 21$0.30$0.25$0.55$59.45$80.55
$82.50$62.50Aug 21$0.30$0.25$0.55$61.95$83.05
$82.50$60.00Aug 21$0.30$0.25$0.55$59.45$83.05
$77.50$62.50Aug 21$0.70$0.25$0.95$61.55$78.45
$77.50$60.00Aug 21$0.70$0.25$0.95$59.05$78.45
$80.00$65.00Aug 21$0.30$0.73$1.03$63.97$81.03
$82.50$65.00Aug 21$0.30$0.73$1.03$63.97$83.53
$77.50$65.00Aug 21$0.70$0.73$1.43$63.57$78.93
$80.00$67.50Aug 21$0.30$1.13$1.43$66.07$81.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.25, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$2.10$0.405.25$72.90$79.60
62/6568/70Aug 21$2.03$0.474.32$62.97$69.53
68/7072/75Sep 18$1.87$0.632.97$68.13$74.37
70/7275/78Aug 21$1.83$0.672.73$70.67$76.83
68/7072/75Aug 21$1.79$0.712.52$68.21$74.29
62/6570/72Aug 21$1.73$0.772.25$63.27$71.73
70/7278/80Aug 21$1.70$0.802.12$70.80$79.20
65/6870/72Aug 21$1.65$0.851.94$65.85$71.65
68/7075/78Aug 21$1.50$1.001.50$68.50$76.50
68/7078/80Aug 21$1.37$1.131.21$68.63$78.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.10$2.4024.00
$75.00$77.50$80.00Aug 21$0.13$2.3718.23
$62.50$65.00$67.50Aug 21$0.25$2.259.00
$72.50$75.00$77.50Aug 21$0.29$2.217.62
$67.50$70.00$72.50Aug 21$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$77.50$80.00$82.50Aug 21$0.20$2.3011.50
$72.50$75.00$77.50Aug 21$0.30$2.207.33
$67.50$70.00$72.50Aug 21$0.33$2.176.58
$70.00$72.50$75.00Aug 21$0.40$2.105.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.15, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Aug 21-$0.16$2.34
$75.00$77.501:2Aug 21-$0.17$2.33
$80.00$82.501:2Aug 21-$0.30$2.20
$72.50$75.001:2Aug 21-$0.41$2.09
$70.00$72.501:2Aug 21-$0.80$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 21-$0.15$2.35
$70.00$67.501:2Aug 21-$0.16$2.34
$62.50$60.001:2Aug 21-$0.25$2.25
$67.50$65.001:2Aug 21-$0.33$2.17
$72.50$70.001:2Aug 21-$0.80$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.80%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$2.700.462.0%3.80%5.84%--76
$72.50Aug 21$1.850.442.0%2.60%4.64%1155
$75.00Sep 18$1.850.355.6%2.60%8.16%--84
$75.00Aug 21$1.000.305.6%1.41%6.97%5127
$77.50Aug 21$0.500.209.1%0.70%9.78%540
$80.00Aug 21$0.200.1012.6%0.28%12.88%--51

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. 185 contracts (avg 438 vol/day, 185 traded recently)

ALC averages only 438 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 $65.00 12-18 call last traded $8.65 on 07/29 (now $8.30/$8.60) — try a limit near $8.45. Also watch the $67.50 02-19 call last traded $7.90 on 07/30 (now $7.60/$8.10) — try a limit near $7.85; the $72.50 01-15 call last traded $5.40 on 07/16 (now $4.70/$5.10) — try a limit near $4.90. Most tradeable put: the $65.00 01-15 put last traded $3.23 on 07/29 (now $3.20/$3.40) — try a limit near $3.23.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.10$2.75$2.42$2.80 07/29$1.55–$3.35$2.42--
$70.00Sep 18$2.95$3.40$3.18$3.50 07/29$2.30–$4.20$3.1817
$70.00Nov 20$4.80$5.30$5.05$5.79 07/16$3.58–$6.10$5.05--
$70.00Dec 18$4.90$5.70$5.30$5.85 07/29$4.45–$6.60$5.30--
$70.00Jan 15$4.30$6.20$5.25$5.10 06/15$4.85–$7.20$5.1012
$70.00Dec 17$8.70$11.30$10.00$10.90 06/25$9.10–$12.10$10.00--
$70.00Jan 21$9.40$11.70$10.55$10.70 07/24$9.40–$12.50$10.55--
$67.50Aug 21$3.40$4.10$3.75$2.90 07/27$2.65–$4.85$3.40--
$67.50Nov 20$6.10$6.70$6.40$5.80 07/24$5.05–$7.50$6.10--
$67.50Dec 18$6.80$7.00$6.90$7.16 07/29$5.60–$8.00$6.90--
$67.50Jan 15$7.00$7.50$7.25$6.90 06/09$6.05–$8.40$7.00--
$67.50Feb 19$7.60$8.10$7.85$7.90 07/30$6.15–$9.10$7.851
$67.50Jun 17$9.40$10.10$9.75$8.00 06/23$7.90–$11.00$9.40--
$67.50Dec 17$10.30$12.70$11.50$12.20 06/25$10.15–$13.10$11.50--
$67.50Jan 21$10.70$13.10$11.90$12.20 06/25$10.60–$13.80$11.90--
$72.50Aug 21$1.25$1.80$1.53$1.11 07/31$0.85–$2.58$1.25--
$72.50Sep 18$2.00$2.40$2.20$1.86 07/31$1.50–$2.98$2.00--
$72.50Nov 20$3.70$4.30$4.00$4.63 07/16$2.70–$4.80$4.00--
$72.50Dec 18$4.40$4.60$4.50$4.80 07/29$3.00–$5.30$4.50--
$72.50Jan 15$4.70$5.10$4.90$5.40 07/16$3.95–$5.80$4.9067
$72.50Jun 17$6.60$7.60$7.10$7.60 07/30$5.60–$8.35$7.10--
$72.50Dec 17$8.00$10.10$9.05$9.84 07/30$8.00–$10.95$9.05--
$72.50Jan 21$8.70$10.50$9.60$9.43 07/24$8.05–$11.30$9.43--
$65.00Aug 21$4.90$5.90$5.40$6.54 07/17$4.05–$6.70$5.40--
$65.00Dec 18$8.30$8.60$8.45$8.65 07/29$6.90–$9.90$8.45132
$65.00Jan 15$8.50$9.00$8.75$8.52 07/06$7.40–$10.10$8.52--
$65.00Jun 17$10.80$11.60$11.20$10.40 06/30$9.25–$12.65$10.80--
$65.00Jan 21$11.90$14.50$13.20$13.30 07/02$11.90–$15.25$13.20--
$75.00Aug 21$0.60$1.00$0.80$0.90 07/28$0.55–$1.38$0.80--
$75.00Sep 18$1.35$1.65$1.50$1.41 07/28$0.98–$2.08$1.41--
$75.00Nov 20$2.85$3.40$3.13$2.90 07/02$2.10–$3.85$2.90--
$75.00Dec 18$3.30$3.70$3.50$3.30 07/06$2.45–$4.30$3.30--
$75.00Jan 15$3.10$4.10$3.60$4.09 07/29$2.80–$4.70$3.60--
$75.00Dec 17$8.70$9.10$8.90$9.20 07/29$7.35–$9.75$8.90--
$75.00Jan 21$8.90$9.40$9.15$9.31 07/29$7.70–$10.10$9.15--
$62.50Nov 20$9.10$9.90$9.50$8.70 06/30$8.00–$11.05$9.10--
$62.50Dec 18$9.60$10.40$10.00$9.50 07/06$7.95–$11.35$9.60--
$62.50Jan 15$10.10$10.80$10.45$9.10 07/22$8.80–$11.85$10.10--
$62.50Jun 17$12.00$13.20$12.60$12.20 06/09$10.70–$14.15$12.20--
$62.50Dec 17$13.50$15.60$14.55$15.59 07/29$13.05–$16.75$14.55--
$77.50Aug 21$0.25$0.80$0.53$0.70 07/20$0.38–$0.80$0.53--
$77.50Nov 20$2.15$3.10$2.63$2.39 06/26$1.50–$2.93$2.39--
$77.50Dec 18$2.55$2.90$2.72$2.40 07/24$1.92–$3.40$2.55--
$77.50Jan 15$2.10$3.30$2.70$3.39 07/29$2.40–$3.73$2.70--
$77.50Dec 17$7.80$8.60$8.20$8.07 07/29$6.05–$8.65$8.07--
$77.50Jan 21$6.70$9.00$7.85$7.20 07/23$6.45–$9.20$7.20--
$60.00Aug 21$9.30$10.40$9.85$9.00 06/24$7.70–$11.25$9.30--
$60.00Nov 20$11.00$11.90$11.45$11.40 06/25$9.55–$12.95$11.40--
$60.00Jan 15$11.80$12.70$12.25$11.40 06/30$10.15–$13.80$11.80--
$60.00Jun 17$13.50$14.90$14.20$13.80 06/09$12.25–$15.85$13.80--
$60.00Dec 17$14.20$17.20$15.70$17.20 07/29$14.45–$18.05$15.70--
$60.00Jan 21$15.10$17.60$16.35$17.00 06/25$14.90–$18.45$16.35--
$80.00Aug 21$0.10$0.35$0.22$0.45 07/17$0.20–$0.48$0.22--
$80.00Sep 18$0.50$0.85$0.68$0.90 07/20$0.43–$0.93$0.68--
$80.00Nov 20$1.60$2.45$2.03$1.62 07/31$0.93–$2.38$1.62--
$80.00Dec 18$2.00$2.30$2.15$1.80 07/14$1.48–$2.68$2.00--
$80.00Jan 15$1.55$3.10$2.33$2.75 07/29$1.55–$3.25$2.33--
$80.00Dec 17$6.80$7.20$7.00$7.14 07/29$5.95–$7.75$7.00--
$80.00Jan 21$6.50$8.10$7.30$6.84 07/24$5.60–$8.15$6.84--
$57.50Nov 20$12.90$14.00$13.45$11.50 07/01$11.60–$15.15$12.90--
$57.50Jan 15$12.20$14.70$13.45$14.18 07/30$12.05–$15.60$13.45--
$57.50Jan 21$16.30$19.30$17.80$17.20 06/25$16.00–$19.70$17.20--
$82.50Aug 21$0.00$0.50$0.25$0.35 06/25$0.18–$0.40$0.25--
$82.50Nov 20$1.20$1.95$1.58$1.45 06/24$1.02–$2.20$1.45--
$82.50Dec 18$1.50$1.80$1.65$1.59 07/06$0.88–$2.10$1.59--
$82.50Jan 15$1.75$2.10$1.93$1.85 07/21$1.20–$2.40$1.85--
$82.50Jan 21$6.30$6.80$6.55$5.70 07/22$5.35–$7.35$6.30--
$55.00Nov 20$15.10$16.10$15.60$15.80 07/30$13.65–$17.35$15.60--
$55.00Jan 15$15.70$16.80$16.25$15.15 07/10$14.15–$18.00$15.70--
$55.00Jun 17$17.00$18.60$17.80$18.00 06/25$15.65–$19.60$17.80--
$55.00Jan 21$17.90$21.10$19.50$18.80 06/25$18.00–$21.65$18.80--
$85.00Aug 21$0.00$0.40$0.20$0.25 06/25$0.15–$0.38$0.20--
$85.00Jan 15$0.85$1.70$1.27$1.45 07/21$0.75–$2.30$1.27--
$85.00Jan 21$5.70$6.10$5.90$5.96 07/29$4.25–$7.05$5.90--
$87.50Dec 18$0.90$1.15$1.02$1.00 07/02$0.77–$1.53$1.00--
$87.50Jan 15$1.05$1.60$1.33$1.05 06/16$0.73–$1.73$1.05--
$87.50Jun 17$2.70$3.80$3.25$2.85 07/15$2.00–$3.50$2.85--
$50.00Nov 20$19.60$20.80$20.20$20.10 07/28$18.10–$21.85$20.10--
$50.00Dec 17$21.30$24.60$22.95$19.40 06/03$21.35–$24.80$21.30--
$50.00Jan 21$21.60$24.90$23.25$24.10 06/25$21.40–$25.70$23.25--
$90.00Aug 21$0.00$0.35$0.18$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.65$0.95$0.80$0.71 07/24$0.60–$1.00$0.71--
$90.00Jan 21$3.50$5.00$4.25$4.20 06/05$3.40–$5.80$4.20--
$47.50Nov 20$22.00$23.20$22.60$18.10 06/17$20.45–$24.30$22.00--
$47.50Jan 21$23.50$26.90$25.20$24.40 06/25$23.50–$27.60$24.40--
$45.00Jan 21$25.50$28.90$27.20$26.40 06/25$25.50–$29.75$26.40--
$95.00Dec 18$0.00$0.70$0.35$0.45 07/06$0.30–$0.65$0.35--
$95.00Feb 19$0.45$1.00$0.73$0.70 07/27$0.48–$1.60$0.70--
$95.00Dec 17$2.10$3.70$2.90$2.90 06/11$2.45–$3.55$2.90--
$42.50Dec 18$26.90$28.20$27.55$26.22 07/21$25.40–$29.35$26.90--
$100.00Jan 21$1.75$3.20$2.48$3.20 07/17$2.42–$3.53$2.48--
$105.00Jan 21$1.20$3.20$2.20$2.70 07/17$1.78–$3.00$2.20--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.50$3.10$2.80$2.90 07/29$2.17–$4.55$2.80150
$70.00Sep 18$3.10$3.70$3.40$3.50 07/20$2.88–$5.30$3.40--
$70.00Nov 20$4.30$5.40$4.85$7.00 06/11$4.25–$6.05$4.85--
$70.00Dec 18$5.10$5.30$5.20$5.20 07/30$4.20–$6.50$5.20--
$70.00Jan 15$5.40$5.70$5.55$5.50 07/30$4.10–$6.75$5.50--
$70.00Jun 17$6.60$7.20$6.90$8.30 07/23$6.45–$8.05$6.90--
$70.00Dec 17$7.90$8.50$8.20$8.10 07/29$7.70–$9.75$8.10--
$70.00Jan 21$7.90$9.20$8.55$8.30 07/29$7.85–$9.85$8.30--
$67.50Aug 21$1.55$1.85$1.70$2.11 07/31$1.20–$3.13$1.70112
$67.50Sep 18$2.25$2.50$2.38$2.32 07/20$1.90–$3.43$2.32--
$67.50Dec 18$3.80$4.20$4.00$3.80 07/29$3.30–$5.05$3.8029
$67.50Jan 15$4.20$4.40$4.30$4.20 07/29$3.75–$5.20$4.20--
$67.50Jun 17$5.50$6.10$5.80$5.80 07/29$5.30–$6.85$5.80--
$67.50Dec 17$5.00$7.30$6.15$6.80 07/16$6.05–$7.85$6.15--
$67.50Jan 21$6.90$7.50$7.20$7.10 07/29$6.60–$8.55$7.10--
$72.50Aug 21$4.20$4.70$4.45$5.60 06/25$3.55–$6.25$4.45--
$72.50Sep 18$4.80$5.20$5.00$4.77 07/20$3.88–$6.75$4.804
$72.50Nov 20$5.90$6.40$6.15$6.30 07/30$5.50–$8.55$6.15--
$72.50Dec 18$6.30$6.70$6.50$6.47 07/29$5.55–$8.85$6.47--
$72.50Jan 15$6.40$7.10$6.75$6.90 07/20$5.95–$8.60$6.75--
$72.50Jun 17$8.20$8.60$8.40$8.20 07/29$7.75–$9.60$8.20--
$72.50Dec 17$9.50$9.80$9.65$9.42 07/29$8.90–$10.55$9.50--
$72.50Jan 21$9.60$10.00$9.80$10.40 07/27$9.15–$10.85$9.80--
$65.00Aug 21$0.75$1.00$0.88$1.05 07/31$0.45–$1.80$0.88228
$65.00Sep 18$1.35$1.60$1.48$1.75 07/31$1.13–$2.25$1.48--
$65.00Dec 18$2.80$3.20$3.00$3.00 07/29$2.42–$3.95$3.00187
$65.00Jan 15$3.20$3.40$3.30$3.23 07/29$2.93–$4.75$3.23131
$65.00Jun 17$4.60$5.10$4.85$4.80 07/17$3.93–$5.55$4.80--
$65.00Dec 17$5.80$6.30$6.05$6.98 07/09$5.55–$6.70$6.05--
$65.00Jan 21$5.70$6.40$6.05$6.10 07/29$5.35–$6.80$6.05--
$75.00Aug 21$5.90$6.70$6.30$8.33 06/30$5.25–$8.25$6.30--
$75.00Nov 20$6.70$8.20$7.45$7.70 07/30$6.90–$9.55$7.45--
$75.00Dec 18$8.00$8.50$8.25$8.10 07/29$7.00–$9.70$8.10--
$75.00Jan 15$8.30$8.70$8.50$8.11 07/20$7.50–$10.50$8.30--
$75.00Jun 17$9.40$10.20$9.80$9.64 07/29$9.30–$11.10$9.64--
$75.00Dec 17$10.60$11.20$10.90$10.70 07/29$10.30–$12.75$10.70--
$75.00Jan 21$10.70$11.30$11.00$11.24 07/30$10.45–$12.40$11.00--
$62.50Aug 21$0.30$0.75$0.53$1.16 07/23$0.43–$1.00$0.53--
$62.50Nov 20$1.65$2.10$1.88$1.97 07/29$1.53–$2.73$1.88--
$62.50Dec 18$2.05$2.40$2.22$2.20 07/29$1.92–$2.98$2.20--
$62.50Jan 15$2.10$2.70$2.40$3.21 07/23$2.20–$3.15$2.40--
$62.50Jun 17$3.80$4.30$4.05$3.90 07/29$3.55–$4.55$3.90--
$62.50Dec 17$4.70$5.40$5.05$5.60 06/30$3.90–$5.65$5.05--
$62.50Jan 21$4.80$5.70$5.25$6.20 06/05$4.60–$6.80$5.25--
$77.50Dec 18$9.60$10.00$9.80$9.73 07/29$8.85–$11.75$9.73--
$77.50Jan 15$9.90$10.50$10.20$11.10 07/15$9.05–$12.00$10.20--
$77.50Jun 17$11.00$11.90$11.45$11.27 07/29$10.80–$13.25$11.27--
$77.50Dec 17$10.50$12.70$11.60$12.20 07/29$11.60–$14.40$11.60--
$77.50Jan 21$12.20$12.90$12.55$12.49 07/29$11.65–$14.35$12.49--
$60.00Aug 21$0.10$0.55$0.33$0.45 07/16$0.28–$0.68$0.33--
$60.00Sep 18$0.40$0.70$0.55$0.88 07/21$0.40–$1.02$0.55--
$60.00Nov 20$1.15$1.65$1.40$1.40 07/29$0.95–$1.98$1.40--
$60.00Dec 18$1.45$1.80$1.63$2.00 07/21$0.85–$2.20$1.63139
$60.00Jan 15$1.60$2.00$1.80$2.45 06/30$1.55–$2.30$1.80--
$60.00Jun 17$3.00$3.40$3.20$3.50 07/15$2.50–$3.65$3.20--
$60.00Dec 17$3.80$4.50$4.15$4.20 07/29$3.40–$4.75$4.15--
$60.00Jan 21$4.10$4.70$4.40$5.00 07/22$3.70–$5.10$4.40--
$80.00Dec 18$11.60$11.90$11.75$11.60 07/29$10.60–$13.65$11.60--
$80.00Jan 15$11.80$12.40$12.10$11.77 07/29$10.85–$13.90$11.80--
$80.00Jun 17$13.00$13.30$13.15$12.93 07/29$12.45–$15.25$13.00--
$80.00Dec 17$14.10$14.30$14.20$13.70 07/29$12.90–$16.55$14.10--
$80.00Jan 21$14.00$15.20$14.60$15.14 07/24$12.80–$16.05$14.60--
$57.50Aug 21$0.00$0.40$0.20$0.12 07/20$0.20–$0.43$0.12--
$57.50Nov 20$0.75$1.10$0.93$1.17 07/24$0.85–$1.35$0.93--
$57.50Dec 18$0.95$1.30$1.13$1.50 07/22$0.88–$1.55$1.13--
$57.50Jan 15$0.05$1.55$0.80$2.30 06/18$0.80–$1.90$0.80--
$57.50Dec 17$3.30$3.70$3.50$3.60 07/30$3.00–$4.20$3.50--
$82.50Dec 18$13.70$14.50$14.10$13.67 07/29$12.60–$15.95$13.70--
$82.50Jan 15$13.60$14.10$13.85$13.81 07/29$12.70–$16.00$13.81--
$82.50Jun 17$13.00$15.20$14.10$14.50 07/29$13.85–$17.10$14.10--
$82.50Dec 17$15.20$18.00$16.60$15.76 07/29$15.15–$17.55$15.76--
$82.50Jan 21$15.40$17.00$16.20$16.20 07/20$15.15–$18.00$16.20--
$55.00Aug 21$0.00$0.55$0.28$0.31 07/01$0.18–$0.33$0.28--
$55.00Sep 18$0.10$0.40$0.25$0.30 07/20$0.23–$0.50$0.25--
$55.00Nov 20$0.50$0.70$0.60$0.90 07/21$0.57–$1.38$0.60--
$55.00Dec 18$0.65$1.00$0.83$0.92 07/13$0.75–$1.10$0.83--
$55.00Jan 15$0.80$1.10$0.95$1.16 07/06$0.88–$1.23$0.95--
$55.00Jun 17$1.90$2.30$2.10$1.85 07/17$1.45–$2.93$1.90--
$55.00Dec 17$2.40$3.30$2.85$3.30 07/22$2.33–$3.78$2.85--
$55.00Jan 21$2.90$3.30$3.10$3.80 06/04$2.42–$3.60$3.10--
$85.00Dec 18$15.80$16.20$16.00$16.00 07/29$14.70–$18.30$16.00--
$85.00Dec 17$16.00$20.50$18.25$18.52 07/21$16.80–$19.70$18.25--
$50.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.15$0.45$0.30$0.45 07/21$0.28–$0.50$0.30--
$50.00Dec 18$0.20$0.60$0.40$0.55 07/24$0.33–$1.00$0.40--
$50.00Feb 19$0.00$0.85$0.43$1.16 06/18$0.40–$1.38$0.43--
$50.00Dec 17$1.40$2.35$1.88$2.15 07/02$1.38–$2.28$1.88--
$47.50Nov 20$0.00$0.35$0.18$0.27 07/21$0.18–$0.38$0.18--
$47.50Dec 17$1.40$1.75$1.58$2.00 06/04$1.08–$1.73$1.58--
$45.00Aug 21$0.00$0.20$0.10$0.11 07/08$0.03–$0.35$0.10--
$45.00Sep 18$0.00$0.25$0.13$0.13 07/21$0.10–$0.63$0.13--
$45.00Nov 20$0.00$0.35$0.18$0.25 07/21$0.18–$0.63$0.18--
$45.00Dec 18$0.10$0.40$0.25$0.30 07/21$0.20–$0.35$0.25--

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 277
Total Puts 39
Put/Call Ratio 0.14
Net Difference 238

Prior's Put/Call Breakdown

Total Calls 121
Total Puts 338
Put/Call Ratio 2.79
Net Difference -217

Prior 7-Day Put/Call Summary

Total Calls 437
Total Puts 723
Average Put/Call Ratio 1.77
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