Tour v500
ALC
ALCON INC
$72.38 +0.79%
(8/7 18:00) ◀
|
Monday, August 10, 2026 (2:05pm)
January 2026
|
▶ (8/10 18:00)
◀ 8/10 14:05 ▶

Option Volume

Detail
ℹ
Current (08/10 2:05pm) 2,895
Calls: 2,796 (97%)
Puts: 99 (3%)
Prior (08/07) 316
Calls: 277 (88%)
Puts: 39 (12%)
Current vs Prior +816.14%
Calls: +909.39% (Calls)
Puts: +153.85% (Puts)
Prior 7-Day Total 1,476
Calls: 714 (48%)
Puts: 762 (52%)
Prior 7-Day Average 369
Calls: 102 (48%)
Puts: 108 (52%)
Current vs Prior 7-Day Avg +684.55%
Calls: +2641.18%
Puts: -9.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:05pm) $571.8K
Calls: $546.1K (95%)
Puts: $25.7K (5%)
Prior (08/07) $169.2K
Calls: $155.4K (92%)
Puts: $13.7K (8%)
Current vs Prior +238.03%
Calls: +251.29%
Puts: +87.69%
Prior 7-Day Total $506.2K
Calls: $347.4K (69%)
Puts: $158.8K (31%)
Prior 7-Day Average $126.6K
Calls: $49.6K (69%)
Puts: $22.7K (31%)
Current vs Prior 7-Day Avg +351.82%
Calls: +1000.28%
Puts: +13.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:05pm) 0.04
Prior (08/07) 0.14
Current vs Prior -74.85%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -97.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 2:05pm) 21,352
Calls: 9,369 (44%)
Puts: 11,983 (56%)
Prior (08/07) 20,052
Calls: 8,966 (45%)
Puts: 11,086 (55%)
Current vs Prior +6.48%
Prior 7-Day Total 62,300
Calls: 24,265 (39%)
Puts: 38,035 (61%)
Prior 7-Day Average 15,575
Calls: 6,066 (39%)
Puts: 9,508 (61%)
Current vs Prior 7-Day Avg +37.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.78% | 12.02%9.78% | 12.02%
Prior 8.84% | 11.32%9.43% | 11.54%
Current vs Prior +10.65% | +6.20%+3.73% | +4.15%
Prior 7-Day Avg 9.55% | 11.57%9.43% | 11.54%
Current vs 7-Day Avg +2.44% | +3.93%+3.73% | +4.15%
Prior 7-Day Eod 8.84% | 11.32%9.40% | 11.49%
Current vs 7-Day Eod +10.65% | +6.20%+4.06% | +4.62%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Prior 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs Prior +37.21% | +43.06%
Prior 7-Day Avg 11.56% | 8.32%
Calls: 11.25% | 8.31%
Puts: 11.88% | 8.32%
Current vs 7-Day Avg +81.78% | +47.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($546.1K) vs puts ($25.7K). Massive premium surge with dollar volume up 238% vs prior. Dollar volume significantly above 7-day average (352% higher). Unusually high activity with volume up 816% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 2 of results (avg 8.4%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 184.905.30$5.107.8%--0.6321
$60.00Aug 2111.8012.90$12.358.9%--0.9420
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. 13 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 219.4010.60$10.0012.0%--0.9616
$60.00Aug 2111.8012.90$12.358.9%--0.9420
$65.00Aug 217.208.30$7.7514.2%--0.8887
$67.50Aug 215.206.20$5.7017.5%10.77155
$67.50Sep 186.106.90$6.5012.3%10.73187
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 2110.0011.40$10.7013.1%--0.8912
$80.00Aug 217.809.10$8.4515.4%--0.8440
$77.50Aug 215.706.90$6.3019.0%--0.7510
$75.00Aug 214.204.90$4.5515.4%--0.6291

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.8K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.701.90$1.8011.1%2.6K0.37128
$70.00Aug 213.704.40$4.0517.3%1040.65274
$80.00Aug 210.400.75$0.5761.4%500.1655
$72.50Aug 212.603.00$2.8014.3%80.50180
$80.00Sep 180.951.40$1.1738.5%80.231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.300.60$0.4566.7%270.13249
$70.00Aug 211.501.95$1.7326.0%170.351.0K
$70.00Sep 182.102.45$2.2815.4%100.3758
$62.50Aug 210.000.25$0.13192.3%70.05173
$67.50Aug 210.801.20$1.0040.0%50.23140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 52.4%, max 73.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1868.9%39.7%73.6%214
$72.50Aug 21Sep 1858.6%37.4%56.8%9256
$70.00Aug 21Sep 1854.3%35.8%51.5%104295
$75.00Aug 21Sep 1858.6%39.5%48.1%2.6K212
$80.00Aug 21Sep 1856.5%38.7%45.9%5856
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1858.6%37.4%56.8%590
$70.00Aug 21Sep 1854.3%35.8%51.5%271.1K
$67.50Aug 21Sep 1856.2%39.1%43.7%6166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 10.36, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$82.50Aug 21$0.22$2.28$0.2210.36$80.22
$80.00$85.00Sep 18$0.64$4.36$0.646.81$80.64
$77.50$80.00Aug 21$0.43$2.07$0.434.81$77.93
$75.00$80.00Sep 18$1.46$3.54$1.462.42$76.46
$75.00$77.50Aug 21$0.80$1.70$0.802.12$75.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.32$2.18$0.326.81$64.68
$67.50$65.00Aug 21$0.55$1.95$0.553.55$66.95
$70.00$67.50Sep 18$0.63$1.87$0.632.97$69.37
$70.00$67.50Aug 21$0.73$1.77$0.732.42$69.27
$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. 24 found (best R:R 15.67, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Aug 21$2.35$2.35$0.1515.67$62.35
$62.50$65.00Aug 21$2.25$2.25$0.259.00$64.75
$65.00$67.50Aug 21$2.05$2.05$0.454.56$67.05
$67.50$70.00Aug 21$1.65$1.65$0.851.94$69.15
$67.50$70.00Sep 18$1.40$1.40$1.101.27$68.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$2.25$2.25$0.259.00$80.25
$80.00$77.50Aug 21$2.15$2.15$0.356.14$77.85
$77.50$75.00Aug 21$1.75$1.75$0.752.33$75.75
$75.00$72.50Aug 21$1.52$1.52$0.981.55$73.48
$72.50$70.00Sep 18$1.32$1.32$1.181.12$71.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.68, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$0.1568.9%39.7%
$80.00Aug 21Sep 18$0.6056.5%38.7%
$67.50Aug 21Sep 18$0.8056.2%39.1%
$75.00Aug 21Sep 18$0.8358.6%39.5%
$72.50Aug 21Sep 18$0.9558.6%37.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.5554.3%35.8%
$72.50Aug 21Sep 18$0.5758.6%37.4%
$67.50Aug 21Sep 18$0.6556.2%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 7.99% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$4.05$1.73$5.78$64.22$75.787.99%
$72.50Aug 21$2.80$3.03$5.83$66.67$78.338.05%
$75.00Aug 21$1.80$4.55$6.35$68.65$81.358.77%
$67.50Aug 21$5.70$1.00$6.70$60.80$74.209.26%
$77.50Aug 21$1.00$6.30$7.30$70.20$84.8010.09%
$72.50Sep 18$3.75$3.60$7.35$65.15$79.8510.15%
$70.00Sep 18$5.10$2.28$7.38$62.62$77.3810.20%
$67.50Sep 18$6.50$1.65$8.15$59.35$75.6511.26%
$65.00Aug 21$7.75$0.45$8.20$56.80$73.2011.33%
$80.00Aug 21$0.57$8.45$9.02$70.98$89.0212.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.76% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Aug 21$0.35$0.20$0.55$59.45$83.05
$85.00$60.00Aug 21$0.38$0.20$0.58$59.42$85.58
$80.00$60.00Aug 21$0.57$0.20$0.77$59.23$80.77
$82.50$65.00Aug 21$0.35$0.45$0.80$64.20$83.30
$85.00$65.00Aug 21$0.38$0.45$0.83$64.17$85.83
$80.00$65.00Aug 21$0.57$0.45$1.02$63.98$81.02
$77.50$60.00Aug 21$1.00$0.20$1.20$58.80$78.70
$82.50$67.50Aug 21$0.35$1.00$1.35$66.15$83.85
$85.00$67.50Aug 21$0.38$1.00$1.38$66.12$86.38
$77.50$65.00Aug 21$1.00$0.45$1.45$63.55$78.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 5.25, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.10$0.405.25$70.40$77.10
62/6568/70Aug 21$1.97$0.533.72$63.03$69.47
75/7880/82Aug 21$1.97$0.533.72$75.53$81.97
72/7578/80Aug 21$1.95$0.553.55$73.05$79.45
65/6870/72Aug 21$1.80$0.702.57$65.70$71.80
68/7072/75Sep 18$1.75$0.752.33$68.25$74.25
72/7580/82Aug 21$1.74$0.762.29$73.26$81.74
68/7072/75Aug 21$1.73$0.772.25$68.27$74.23
70/7278/80Aug 21$1.73$0.772.25$70.77$79.23
62/6570/72Aug 21$1.57$0.931.69$63.43$71.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Sep 18$0.05$2.4549.00
$60.00$62.50$65.00Aug 21$0.10$2.4024.00
$62.50$65.00$67.50Aug 21$0.20$2.3011.50
$72.50$75.00$77.50Aug 21$0.20$2.3011.50
$77.50$80.00$82.50Aug 21$0.21$2.2910.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$65.00$67.50$70.00Aug 21$0.18$2.3212.89
$70.00$72.50$75.00Aug 21$0.22$2.2810.36
$62.50$65.00$67.50Aug 21$0.23$2.279.87
$72.50$75.00$77.50Aug 21$0.23$2.279.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.13, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Aug 21-$0.13$2.37
$77.50$80.001:2Aug 21-$0.14$2.36
$75.00$77.501:2Aug 21-$0.20$2.30
$82.50$85.001:2Aug 21-$0.41$2.09
$72.50$75.001:2Aug 21-$0.80$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Aug 21-$0.27$2.23
$70.00$67.501:2Aug 21-$0.27$2.23
$72.50$70.001:2Aug 21-$0.43$2.07
$72.50$70.001:2Sep 18-$0.96$1.54
$70.00$67.501:2Sep 18-$1.02$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.84%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$3.500.520.2%4.84%5.00%176
$72.50Aug 21$2.600.500.2%3.59%3.76%8180
$75.00Sep 18$2.450.423.6%3.38%7.00%--84
$75.00Aug 21$1.700.373.6%2.35%5.97%2.6K128
$80.00Sep 18$0.950.2310.5%1.31%11.84%81
$77.50Aug 21$0.900.257.1%1.24%8.32%441
$80.00Aug 21$0.400.1610.5%0.55%11.08%5055
$85.00Sep 18$0.200.1217.4%0.28%17.71%1--

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, 168 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 $65.00 12-18 call last traded $9.80 on 08/07 (now $10.00/$10.20) — try a limit near $10.00. Also watch the $67.50 12-18 call last traded $7.60 on 08/05 (now $8.30/$8.50) — try a limit near $8.30; the $70.00 12-18 call last traded $6.39 on 08/07 (now $6.90/$7.10) — try a limit near $6.90. Most tradeable put: the $80.00 06-17 put last traded $12.93 on 07/29 (now $11.70/$12.00) — try a limit near $11.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.10$2.45$2.28$2.25 08/07$0.85–$2.58$2.25155
$72.50Sep 18$3.00$3.40$3.20$2.72 08/03$1.50–$3.20$3.0076
$72.50Nov 20$4.90$5.30$5.10$4.70 08/04$2.70–$5.10$4.9063
$72.50Dec 18$5.50$5.70$5.60$4.80 08/03$3.00–$5.60$5.50128
$72.50Jan 15$5.90$6.20$6.05$5.10 08/06$3.95–$6.05$5.9076
$72.50Jun 17$8.40$8.90$8.65$7.60 07/30$5.60–$8.65$8.4035
$72.50Dec 17$8.90$11.50$10.20$10.78 08/07$8.00–$10.95$10.2059
$72.50Jan 21$11.20$11.90$11.55$9.43 07/24$8.05–$11.55$11.2071
$70.00Aug 21$3.40$3.70$3.55$3.45 08/07$1.55–$3.55$3.45154
$70.00Sep 18$4.30$4.70$4.50$4.30 08/07$2.30–$4.50$4.3020
$70.00Nov 20$4.70$8.50$6.60$6.00 08/04$3.58–$6.60$6.00279
$70.00Dec 18$6.90$7.10$7.00$6.39 08/07$4.45–$7.00$6.90264
$70.00Jan 15$7.20$7.50$7.35$7.00 08/07$4.85–$7.35$7.2012
$70.00Feb 19$7.80$8.20$8.00$7.40 08/07$5.00–$8.00$7.801
$70.00Jun 17$9.70$10.20$9.95--$6.55–$9.95$9.701
$70.00Dec 17$11.50$12.90$12.20$11.84 08/07$9.10–$12.20$11.8447
$70.00Jan 21$10.50$13.30$11.90$10.70 07/24$9.40–$12.50$10.7012
$75.00Aug 21$1.15$1.45$1.30$1.25 08/07$0.55–$1.38$1.25127
$75.00Sep 18$2.00$2.40$2.20$2.03 08/04$0.98–$2.20$2.0384
$75.00Nov 20$3.80$4.20$4.00$3.60 08/05$2.10–$4.00$3.8058
$75.00Dec 18$4.30$4.70$4.50$3.30 07/06$2.45–$4.50$4.3032
$75.00Jan 15$4.80$5.10$4.95$4.09 07/29$2.80–$4.95$4.8077
$75.00Dec 17$10.00$10.40$10.20$9.12 08/05$7.35–$10.20$10.0052
$75.00Jan 21$10.20$10.70$10.45$9.98 08/04$7.70–$10.45$10.20690
$67.50Aug 21$4.90$5.50$5.20$5.09 08/07$2.65–$5.20$5.09117
$67.50Sep 18$5.70$6.30$6.00$4.60 08/06$3.40–$6.00$5.70187
$67.50Nov 20$7.60$8.20$7.90$5.80 07/24$5.05–$7.90$7.60326
$67.50Dec 18$8.30$8.50$8.40$7.60 08/05$5.60–$8.40$8.30298
$67.50Jan 15$8.60$9.00$8.80$7.40 08/03$6.05–$8.80$8.6095
$67.50Feb 19$9.20$9.70$9.45$9.20 08/07$6.15–$9.45$9.205
$67.50Jun 17$11.00$11.70$11.35$8.00 06/23$7.90–$11.35$11.0018
$67.50Dec 17$13.40$14.20$13.80$12.20 06/25$10.15–$13.80$13.4037
$67.50Jan 21$13.70$14.70$14.20$12.20 06/25$10.60–$14.20$13.7063
$77.50Aug 21$0.60$0.90$0.75$0.72 08/07$0.38–$0.80$0.7240
$77.50Nov 20$2.70$3.30$3.00$2.90 08/04$1.50–$3.00$2.9084
$77.50Dec 18$3.40$3.80$3.60$3.30 08/05$1.92–$3.60$3.4042
$77.50Jan 15$3.80$4.20$4.00$3.39 07/29$2.40–$4.00$3.8047
$77.50Jun 17$6.30$6.70$6.50--$3.88–$6.50$6.303
$77.50Dec 17$9.00$9.30$9.15$8.15 08/05$6.05–$9.15$9.0030
$77.50Jan 21$9.10$9.70$9.40$9.00 08/04$6.45–$9.40$9.1023
$65.00Aug 21$6.80$7.50$7.15$6.54 07/17$4.05–$7.15$6.8087
$65.00Nov 20$9.20$9.80$9.50--$6.45–$9.50$9.20300
$65.00Dec 18$10.00$10.20$10.10$9.80 08/07$6.90–$10.10$10.00138
$65.00Jan 15$10.10$10.80$10.45$8.52 07/06$7.40–$10.45$10.1088
$65.00Jun 17$12.40$13.30$12.85$10.40 06/30$9.25–$12.85$12.4048
$65.00Dec 17$14.80$15.80$15.30--$11.60–$15.30$14.806
$65.00Jan 21$13.20$16.20$14.70$13.30 07/02$11.90–$15.25$13.3090
$80.00Aug 21$0.25$0.50$0.38$0.40 08/07$0.20–$0.48$0.3851
$80.00Sep 18$0.80$1.20$1.00$0.90 07/20$0.43–$1.00$0.901
$80.00Nov 20$2.20$3.80$3.00$2.35 08/04$0.93–$3.00$2.35194
$80.00Dec 18$2.70$3.00$2.85$1.80 07/14$1.48–$2.85$2.7029
$80.00Jan 15$3.00$3.40$3.20$2.75 07/29$1.55–$3.25$3.0046
$80.00Jun 17$5.40$5.80$5.60--$3.35–$5.80$5.4068
$80.00Dec 17$7.90$8.40$8.15$7.14 07/29$5.95–$8.15$7.9036
$80.00Jan 21$8.10$8.80$8.45$6.84 07/24$5.60–$8.45$8.1060
$62.50Aug 21$8.90$9.70$9.30--$5.70–$9.30$8.9016
$62.50Nov 20$11.00$11.80$11.40$11.20 08/07$8.00–$11.40$11.2082
$62.50Dec 18$11.40$12.20$11.80$11.70 08/07$7.95–$11.80$11.70101
$62.50Jan 15$11.90$12.40$12.15$9.10 07/22$8.80–$12.15$11.9097
$62.50Jun 17$14.00$14.90$14.45--$10.70–$14.45$14.0028
$62.50Dec 17$16.30$17.40$16.85$15.59 07/29$13.05–$16.85$16.3045
$82.50Aug 21$0.05$0.60$0.33$0.35 06/25$0.18–$0.40$0.3370
$82.50Nov 20$1.65$2.20$1.93$1.45 06/24$1.02–$2.20$1.65--
$82.50Dec 18$2.05$2.35$2.20$1.59 07/06$0.88–$2.20$2.0532
$82.50Jan 15$2.40$2.75$2.58$1.85 07/21$1.20–$2.58$2.4012
$82.50Jun 17$4.60$5.10$4.85--$3.28–$4.85$4.6016
$82.50Dec 17$6.90$7.50$7.20--$4.40–$7.20$6.905
$82.50Jan 21$7.40$7.80$7.60$5.70 07/22$5.35–$7.60$7.4035
$60.00Aug 21$11.30$12.10$11.70$9.00 06/24$7.70–$11.70$11.3020
$60.00Nov 20$12.90$13.60$13.25$11.40 06/25$9.55–$13.25$12.9031
$60.00Dec 18$13.30$14.00$13.65--$10.10–$13.65$13.303
$60.00Jan 15$13.70$14.40$14.05$14.10 08/07$10.15–$14.05$14.05158
$60.00Jun 17$15.70$16.70$16.20--$12.25–$16.20$15.7045
$60.00Dec 17$17.90$19.10$18.50$17.20 07/29$14.45–$18.50$17.902
$60.00Jan 21$16.30$19.50$17.90$17.00 06/25$14.90–$18.45$17.00108
$85.00Aug 21$0.00$0.45$0.23$0.25 06/25$0.15–$0.38$0.2314
$85.00Dec 18$1.60$1.90$1.75$1.60 08/05$0.75–$2.05$1.6023
$85.00Jan 15$0.90$2.20$1.55$1.45 07/21$0.75–$2.30$1.45475
$85.00Jun 17$4.00$4.40$4.20--$2.45–$4.40$4.0027
$85.00Dec 17$6.10$6.80$6.45--$4.00–$6.45$6.1058
$85.00Jan 21$6.60$7.00$6.80$5.96 07/29$4.25–$7.05$6.6057
$57.50Nov 20$15.00$15.70$15.35$11.50 07/01$11.60–$15.35$15.0053
$57.50Jan 15$14.10$16.40$15.25$16.20 08/07$12.05–$15.60$15.2551
$57.50Jan 21$19.90$21.20$20.55$17.20 06/25$16.00–$20.55$19.901
$87.50Aug 21$0.00$0.40$0.20--$0.15–$0.30--50
$87.50Dec 18$1.20$1.50$1.35$1.00 07/02$0.77–$1.53$1.2095
$87.50Jan 15$1.45$1.80$1.63$1.05 06/16$0.73–$1.73$1.4514
$87.50Jun 17$3.30$3.80$3.55$2.85 07/15$2.00–$3.55$3.30291
$87.50Dec 17$3.40$6.10$4.75--$3.53–$6.15$3.4010
$87.50Jan 21$3.70$6.30$5.00--$3.85–$6.40$3.7010
$55.00Aug 21$16.10$17.20$16.65--$12.65–$16.65$16.102
$55.00Nov 20$17.30$18.10$17.70$15.80 07/30$13.65–$17.70$17.303
$55.00Jan 15$17.90$18.60$18.25$15.15 07/10$14.15–$18.25$17.9012
$55.00Jun 17$19.40$20.60$20.00$18.00 06/25$15.65–$20.00$19.4036
$55.00Jan 21$21.70$23.10$22.40$20.90 08/05$18.00–$22.40$21.702
$90.00Aug 21$0.00$0.35$0.18$0.10 06/12$0.13–$0.28$0.1074
$90.00Dec 18$0.95$1.20$1.08$0.71 07/24$0.60–$1.08$0.9595
$90.00Jan 15$1.15$1.45$1.30--$0.73–$1.30$1.15150
$90.00Feb 19$1.50$1.80$1.65$1.40 08/03$0.80–$1.98$1.501
$90.00Jun 17$2.85$3.20$3.03--$2.03–$3.10$2.85141
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.90$3.50$3.20$4.20 08/03$3.20–$6.25$3.2085
$72.50Sep 18$3.50$4.00$3.75$4.60 08/06$3.75–$6.75$3.755
$72.50Nov 20$5.00$5.30$5.15$6.30 07/30$5.15–$8.55$5.1569
$72.50Dec 18$5.40$5.60$5.50$6.47 07/29$5.50–$8.85$5.50142
$72.50Jan 15$5.60$6.00$5.80$6.90 07/20$5.80–$8.60$5.8031
$72.50Jun 17$6.90$7.60$7.25$8.20 07/29$7.25–$9.60$7.2578
$72.50Dec 17$8.50$8.90$8.70$9.42 07/29$8.70–$10.55$8.70165
$72.50Jan 21$8.60$9.10$8.85$10.40 07/27$8.85–$10.85$8.8532
$70.00Aug 21$1.65$2.25$1.95$2.15 08/07$1.95–$4.55$1.95154
$70.00Sep 18$2.40$2.80$2.60$3.20 08/05$2.60–$5.30$2.6058
$70.00Nov 20$3.80$4.20$4.00$7.00 06/11$4.00–$6.05$4.008
$70.00Dec 18$4.20$4.40$4.30$5.20 07/30$4.20–$6.50$4.30114
$70.00Jan 15$4.30$4.70$4.50$5.50 07/30$4.10–$6.75$4.5023
$70.00Jun 17$5.70$6.40$6.05$8.30 07/23$6.05–$8.05$6.05150
$70.00Dec 17$7.10$7.70$7.40$8.10 07/29$7.40–$9.75$7.4072
$70.00Jan 21$7.10$7.90$7.50$8.30 07/29$7.50–$9.85$7.50195
$75.00Aug 21$4.40$5.20$4.80$8.33 06/30$4.80–$8.25$4.8091
$75.00Nov 20$6.30$7.20$6.75$6.70 08/07$6.75–$9.55$6.7090
$75.00Dec 18$6.70$7.00$6.85$8.10 07/29$6.85–$9.70$6.8585
$75.00Jan 15$7.00$7.40$7.20$8.11 07/20$7.20–$10.50$7.2030
$75.00Jun 17$8.30$8.90$8.60$9.64 07/29$8.60–$11.10$8.60163
$75.00Dec 17$9.60$10.20$9.90$10.70 07/29$9.90–$12.75$9.90125
$75.00Jan 21$10.00$10.30$10.15$10.60 08/07$10.15–$12.40$10.15544
$67.50Aug 21$0.85$1.15$1.00$1.12 08/07$1.00–$3.13$1.00145
$67.50Sep 18$1.50$1.90$1.70$1.85 08/07$1.70–$3.43$1.7021
$67.50Nov 20$2.85$3.20$3.03$3.50 08/05$3.03–$5.70$3.0350
$67.50Dec 18$3.20$3.40$3.30$3.80 08/06$3.30–$5.05$3.3032
$67.50Jan 15$3.40$3.70$3.55$4.20 07/29$3.55–$5.20$3.5569
$67.50Jun 17$5.00$5.40$5.20$5.80 07/29$5.20–$6.85$5.2037
$67.50Dec 17$6.10$6.60$6.35$6.80 07/16$6.05–$7.85$6.3594
$67.50Jan 21$6.10$6.80$6.45$7.10 07/29$6.45–$8.55$6.45181
$77.50Aug 21$6.10$7.20$6.65--$6.65–$10.55$6.1010
$77.50Dec 18$8.20$8.60$8.40$9.73 07/29$8.40–$11.75$8.4083
$77.50Jan 15$8.30$9.00$8.65$11.10 07/15$8.65–$12.00$8.6525
$77.50Jun 17$9.80$10.40$10.10$11.27 07/29$10.10–$13.25$10.10201
$77.50Dec 17$11.20$11.60$11.40$11.60 08/07$11.40–$14.40$11.40152
$77.50Jan 21$11.30$11.80$11.55$12.49 07/29$11.55–$14.35$11.55120
$65.00Aug 21$0.35$0.95$0.65$0.90 08/06$0.45–$1.80$0.65249
$65.00Sep 18$0.85$1.30$1.08$1.37 08/03$1.08–$2.25$1.083
$65.00Nov 20$2.10$2.40$2.25$2.35 08/07$2.25–$3.65$2.253
$65.00Dec 18$2.40$2.60$2.50$3.10 08/06$2.42–$3.95$2.50187
$65.00Jan 15$2.60$2.80$2.70$3.10 08/06$2.70–$4.75$2.70131
$65.00Jun 17$4.10$4.50$4.30$4.80 07/17$3.93–$5.55$4.30185
$65.00Dec 17$5.20$5.70$5.45$6.98 07/09$5.45–$6.70$5.45166
$65.00Jan 21$5.30$5.80$5.55$6.10 07/29$5.35–$6.80$5.5597
$80.00Aug 21$8.40$9.50$8.95--$8.95–$13.05$8.4040
$80.00Nov 20$9.80$10.40$10.10--$10.10–$14.20$9.8010
$80.00Dec 18$9.70$10.30$10.00$11.60 07/29$10.00–$13.65$10.00151
$80.00Jan 15$10.00$10.50$10.25$11.77 07/29$10.25–$13.90$10.2566
$80.00Jun 17$11.70$12.00$11.85$12.93 07/29$11.85–$15.25$11.85100
$80.00Dec 17$12.80$14.40$13.60$13.50 08/07$12.90–$16.55$13.5087
$80.00Jan 21$12.90$14.50$13.70$15.14 07/24$12.80–$16.05$13.7078
$62.50Aug 21$0.15$0.35$0.25$0.27 08/07$0.25–$1.00$0.25172
$62.50Nov 20$1.45$1.70$1.58$1.80 08/07$1.53–$2.73$1.58233
$62.50Dec 18$1.75$1.95$1.85$2.20 08/03$1.85–$2.98$1.8575
$62.50Jan 15$1.95$2.20$2.08$3.21 07/23$2.08–$3.15$2.081
$62.50Feb 19$2.25$2.55$2.40$2.60 08/05$2.40–$3.70$2.401
$62.50Jun 17$3.30$3.70$3.50$3.90 07/29$3.50–$4.55$3.5088
$62.50Dec 17$4.10$4.80$4.45$5.60 06/30$3.90–$5.65$4.45146
$62.50Jan 21$4.60$5.20$4.90--$4.60–$6.80$4.6020
$82.50Aug 21$10.50$11.80$11.15$13.22 08/06$11.15–$15.50$11.1512
$82.50Dec 18$11.90$12.30$12.10$13.67 07/29$12.10–$15.95$12.10177
$82.50Jan 15$11.90$12.40$12.15$13.81 07/29$12.15–$16.00$12.1532
$82.50Jun 17$11.50$13.70$12.60$14.50 07/29$12.60–$17.10$12.6079
$82.50Dec 17$14.40$14.90$14.65$15.76 07/29$14.65–$17.55$14.65120
$82.50Jan 21$14.50$16.20$15.35$16.20 07/20$15.15–$18.00$15.3554
$60.00Aug 21$0.00$0.50$0.25$0.25 08/05$0.25–$0.68$0.2555
$60.00Sep 18$0.25$0.60$0.43$0.88 07/21$0.40–$1.02$0.433
$60.00Nov 20$0.80$1.25$1.02$1.40 07/29$0.95–$1.98$1.02576
$60.00Dec 18$1.10$1.45$1.27$1.55 08/06$0.85–$2.20$1.27144
$60.00Jan 15$1.25$1.65$1.45$2.45 06/30$1.45–$2.30$1.45144
$60.00Jun 17$2.70$3.00$2.85$3.50 07/15$2.50–$3.65$2.85161
$60.00Dec 17$3.40$4.10$3.75$4.20 07/29$3.40–$4.75$3.75171
$60.00Jan 21$3.80$4.20$4.00$5.00 07/22$3.70–$5.10$4.0017
$85.00Dec 18$13.80$14.30$14.05$16.00 07/29$14.05–$18.30$14.0595
$85.00Jan 15$14.00$14.80$14.40--$14.40–$18.80$14.008
$85.00Jun 17$15.10$15.80$15.45--$15.45–$19.30$15.101
$85.00Dec 17$16.10$16.80$16.45$18.52 07/21$16.45–$19.70$16.4566
$85.00Jan 21$16.20$16.90$16.55--$16.55–$20.00$16.2044
$57.50Aug 21$0.00$0.40$0.20$0.12 07/20$0.20–$0.43$0.1229
$57.50Nov 20$0.70$0.90$0.80$0.80 08/07$0.80–$1.35$0.80234
$57.50Dec 18$0.85$1.10$0.98$1.50 07/22$0.88–$1.55$0.9850
$57.50Jan 15$1.00$1.30$1.15$2.30 06/18$0.80–$1.90$1.153
$57.50Dec 17$2.95$3.40$3.18$3.60 07/30$3.00–$4.20$3.1821
$87.50Dec 18$16.00$16.90$16.45--$16.45–$20.70$16.0026
$87.50Dec 17$17.90$18.70$18.30--$17.95–$22.40$17.9040
$87.50Jan 21$18.00$18.70$18.35--$18.20–$22.10$18.0042
$55.00Aug 21$0.00$0.35$0.18$0.31 07/01$0.18–$0.33$0.187
$55.00Sep 18$0.05$0.40$0.23$0.30 07/20$0.23–$0.50$0.2318
$55.00Nov 20$0.45$0.70$0.57$0.70 08/03$0.57–$1.38$0.57381
$55.00Dec 18$0.45$0.85$0.65$0.92 07/13$0.65–$1.10$0.65168
$55.00Jan 15$0.70$0.95$0.83$1.16 07/06$0.83–$1.23$0.83295
$55.00Jun 17$1.65$2.05$1.85$1.85 07/17$1.45–$2.93$1.8579
$55.00Dec 17$1.55$3.10$2.33$3.30 07/22$2.33–$3.78$2.331
$55.00Jan 21$2.60$3.00$2.80--$2.42–$3.60$2.6056
$90.00Jun 17$19.00$19.90$19.45--$19.45–$23.65$19.001
$90.00Jan 21$19.90$22.70$21.30--$20.20–$23.90$19.9042
$50.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.08–$0.28$0.0548
$50.00Nov 20$0.20$0.40$0.30$0.37 08/03$0.28–$0.50$0.30236
$50.00Dec 18$0.15$0.50$0.33$0.55 07/24$0.33–$1.00$0.33134

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 2,796
Total Puts 99
Put/Call Ratio 0.04
Net Difference 2,697

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 714
Total Puts 762
Average Put/Call Ratio 1.36
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