Tour v526
ALC
ALCON INC
$71.75 -0.43%
$71.00 (-1.05%)🌙
as of 09/01 06:08 PM
(8/31 18:07) ◀
|
Tuesday, September 1, 2026 (6:08pm)
January 2026
|
▶
◀ 9/1 18:08

Option Volume

Detail
ℹ
Current (09/01) 141
Calls: 108 (77%)
Puts: 33 (23%)
Prior (08/31) 196
Calls: 167 (85%)
Puts: 29 (15%)
Current vs Prior -28.06%
Calls: -35.33% (Calls)
Puts: +13.79% (Puts)
Prior 7-Day Total 2,596
Calls: 1,849 (71%)
Puts: 747 (29%)
Prior 7-Day Average 370
Calls: 264 (71%)
Puts: 106 (29%)
Current vs Prior 7-Day Avg -61.98%
Calls: -59.11%
Puts: -69.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $81.1K
Calls: $75.8K (94%)
Puts: $5.3K (6%)
Prior (08/31) $91.4K
Calls: $81.6K (89%)
Puts: $9.9K (11%)
Current vs Prior -11.33%
Calls: -7.04%
Puts: -46.78%
Prior 7-Day Total $683.3K
Calls: $466.6K (68%)
Puts: $216.7K (32%)
Prior 7-Day Average $97.6K
Calls: $66.7K (68%)
Puts: $31.0K (32%)
Current vs Prior 7-Day Avg -16.94%
Calls: +13.76%
Puts: -83.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.31
Prior (08/31) 0.17
Current vs Prior +75.96%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -20.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 24,749
Calls: 11,505 (46%)
Puts: 13,244 (54%)
Prior (08/31) 24,620
Calls: 11,399 (46%)
Puts: 13,221 (54%)
Current vs Prior +0.52%
Prior 7-Day Total 190,501
Calls: 92,402 (49%)
Puts: 98,099 (51%)
Prior 7-Day Average 27,214
Calls: 13,200 (49%)
Puts: 14,014 (51%)
Current vs Prior 7-Day Avg -9.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.17% | 9.55%
Prior 6.43% | 8.91%
Current vs Prior -3.91% | +7.16%
Prior 7-Day Avg 6.38% | 8.79%
Current vs 7-Day Avg -3.28% | +8.56%
Prior 7-Day Eod 6.43% | 8.91%
Current vs 7-Day Eod -3.91% | +7.16%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Prior 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($75.8K) vs puts ($5.3K). Extreme bullish P/C ratio of 0.31 - heavy call buying (108 calls vs 33 puts). P/C ratio rising 76% - increased hedging/bearish positioning.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.2%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 162.152.30$2.226.8%60.4596
$72.50Sep 181.151.25$1.208.3%230.44130
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 164.004.40$4.209.5%--0.6928

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 160.750.85$0.8012.5%60.2344

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.72, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 184.304.90$4.6013.0%--0.87201
$70.00Sep 182.452.80$2.6313.3%--0.6912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 185.406.20$5.8013.8%--0.9088
$75.00Sep 183.303.80$3.5514.1%--0.80239
$75.00Oct 164.004.40$4.209.5%--0.6928
$72.50Sep 181.701.90$1.8011.1%100.56421
$72.50Oct 162.504.00$3.2546.2%50.55106

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 75, top 23)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.151.25$1.208.3%230.44130
$77.50Oct 160.600.75$0.6822.1%130.19100
$72.50Oct 162.152.30$2.226.8%60.4596
$75.00Oct 161.201.35$1.2711.8%10.3167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.701.90$1.8011.1%100.56421
$67.50Oct 160.750.85$0.8012.5%60.2344
$72.50Oct 162.504.00$3.2546.2%50.55106
$70.00Sep 180.650.85$0.7526.7%40.31208
$67.50Sep 180.200.35$0.2853.6%30.1325

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.63, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.22$2.28$0.2220%10.36$75.22
$70.00$72.50Sep 18$1.43$1.07$1.4369%0.75$71.43
$77.50$80.00Oct 16$0.30$2.20$0.3019%7.33$77.80
$75.00$77.50Oct 16$0.59$1.91$0.5931%3.24$75.59
$72.50$75.00Oct 16$0.95$1.55$0.9545%1.63$73.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Oct 16$0.95$1.55$0.9569%1.63$74.05
$67.50$65.00Sep 18$0.15$2.35$0.1513%15.67$67.35
$72.50$70.00Sep 18$1.05$1.45$1.0556%1.38$71.45
$70.00$67.50Sep 18$0.47$2.03$0.4731%4.32$69.53
$72.50$67.50Oct 16$2.45$2.55$2.4555%1.04$70.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.47, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$75.00Sep 18$0.80$0.80$1.7056%0.47$73.30
$72.50$75.00Oct 16$0.95$0.95$1.5555%0.61$73.45
$75.00$77.50Oct 16$0.59$0.59$1.9169%0.31$75.59
$77.50$80.00Oct 16$0.30$0.30$2.2081%0.14$77.80
$75.00$77.50Sep 18$0.22$0.22$2.2880%0.10$75.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$67.50Sep 18$0.47$0.47$2.0369%0.23$69.53
$67.50$65.00Sep 18$0.15$0.15$2.3587%0.06$67.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.23, cheapest $1.02)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Sep 18Oct 16$1.0224.8%28.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Sep 18Oct 16$1.4524.8%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.18% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Sep 18$1.20$1.80$3.00$69.50$75.504.18%
$70.00Sep 18$2.63$0.75$3.38$66.62$73.384.71%
$75.00Sep 18$0.40$3.55$3.95$71.05$78.955.51%
$67.50Sep 18$4.60$0.28$4.88$62.62$72.386.80%
$72.50Oct 16$2.22$3.25$5.47$67.03$77.977.62%
$75.00Oct 16$1.27$4.20$5.47$69.53$80.477.62%
$77.50Sep 18$0.18$5.80$5.98$71.52$83.488.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.36% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Sep 18$0.13$0.13$0.26$64.74$80.26
$77.50$65.00Sep 18$0.18$0.13$0.31$64.69$77.81
$80.00$67.50Sep 18$0.13$0.28$0.41$67.09$80.41
$77.50$67.50Sep 18$0.18$0.28$0.46$67.04$77.96
$75.00$65.00Sep 18$0.40$0.13$0.53$64.47$75.53
$75.00$67.50Sep 18$0.40$0.28$0.68$66.82$75.68
$80.00$70.00Sep 18$0.13$0.75$0.88$69.12$80.88
$77.50$70.00Sep 18$0.18$0.75$0.93$69.07$78.43
$75.00$70.00Sep 18$0.40$0.75$1.15$68.85$76.15
$80.00$67.50Oct 16$0.38$0.80$1.18$66.32$81.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.17, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6875/78Sep 18$0.37$2.1367%0.17$67.13$75.37
68/7075/78Sep 18$0.69$1.8149%0.38$69.31$75.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 2.97, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.63$1.8749%2.97
$67.50$70.00$72.50Sep 18$0.54$1.9643%3.63
$75.00$77.50$80.00Sep 18$0.17$2.3314%13.71
$72.50$75.00$77.50Oct 16$0.36$2.1426%5.94
$75.00$77.50$80.00Oct 16$0.29$2.2119%7.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.70$1.8049%2.57
$67.50$70.00$72.50Sep 18$0.58$1.9243%3.31
$65.00$67.50$70.00Sep 18$0.32$2.1825%6.81
$72.50$75.00$77.50Sep 18$0.50$2.0034%4.00
$62.50$65.00$67.50Sep 18$0.12$2.389%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Sep 18-$0.66$1.84
$72.50$75.001:2Oct 16-$0.32$2.18
$75.00$77.501:2Oct 16-$0.09$2.41
$77.50$80.001:2Oct 16-$0.08$2.42
$80.00$85.001:2Sep 18-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.05$2.45
$77.50$75.001:2Sep 18-$1.30$1.20
$65.00$62.501:2Sep 18-$0.07$2.43
$62.50$60.001:2Sep 18-$0.06$2.44
$75.00$72.501:2Oct 16-$2.30$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.00%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Oct 16$2.150.451.1%3.00%4.04%696
$75.00Oct 16$1.200.314.5%1.67%6.20%167
$77.50Oct 16$0.600.198.0%0.84%8.85%13100
$72.50Sep 18$1.150.441.1%1.60%2.65%23130
$80.00Oct 16$0.300.1211.5%0.42%11.92%--23
$75.00Sep 18$0.250.204.5%0.35%4.88%--341
$77.50Sep 18$0.100.098.0%0.14%8.15%--90

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 868 vol/day, 171 traded recently)

ALC averages only 868 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 $72.50 12-18 call last traded $4.40 on 08/28 (now $4.30/$4.50) — try a limit near $4.40. Also watch the $57.50 02-19 call last traded $18.20 on 08/12 (now $15.70/$16.50) — try a limit near $16.10; the $67.50 01-15 call last traded $9.00 on 08/25 (now $7.60/$8.00) — try a limit near $7.80. Most tradeable put: the $85.00 12-18 put last traded $16.00 on 07/29 (now $13.20/$13.70) — try a limit near $13.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.15$1.25$1.20$1.23 08/28$1.20–$4.50$1.20130
$72.50Oct 16$2.15$2.30$2.22$2.90 08/27$2.22–$3.60$2.2296
$72.50Nov 20$3.60$4.00$3.80$3.70 08/28$3.80–$6.70$3.70186
$72.50Dec 18$4.30$4.50$4.40$4.40 08/28$4.40–$7.30$4.40416
$72.50Jan 15$4.70$5.10$4.90$5.60 08/26$4.90–$7.75$4.90140
$72.50Feb 19$5.40$5.80$5.60$5.44 08/28$5.40–$8.50$5.4420
$72.50Jun 17$7.40$8.10$7.75$7.60 07/30$7.10–$10.50$7.6035
$72.50Dec 17$10.20$10.90$10.55$10.50 08/28$9.05–$13.20$10.50114
$72.50Jan 21$10.60$11.30$10.95$12.67 08/14$9.60–$13.80$10.9571
$70.00Sep 18$2.45$2.80$2.63$5.00 08/18$2.63–$6.35$2.6312
$70.00Nov 20$4.90$5.30$5.10$6.30 08/20$5.05–$8.35$5.10294
$70.00Dec 18$5.60$5.90$5.75$5.80 08/28$5.30–$8.90$5.75406
$70.00Jan 15$6.00$6.40$6.20$6.20 08/28$5.25–$9.30$6.2041
$70.00Feb 19$6.60$7.20$6.90$7.37 08/27$6.40–$10.05$6.9043
$70.00Jun 17$8.80$9.60$9.20$10.20 08/17$7.70–$11.95$9.2054
$70.00Dec 17$11.40$12.20$11.80$12.60 08/25$10.00–$14.65$11.80124
$70.00Jan 21$11.80$12.50$12.15$10.70 07/24$10.55–$15.15$11.8012
$75.00Sep 18$0.25$0.55$0.40$0.55 08/28$0.40–$3.08$0.40341
$75.00Oct 16$1.20$1.35$1.27$1.65 08/27$1.27–$2.33$1.2767
$75.00Nov 20$2.60$2.90$2.75$3.10 08/27$2.75–$5.30$2.75159
$75.00Dec 18$3.10$3.70$3.40$4.50 08/21$3.40–$5.85$3.40150
$75.00Jan 15$3.60$4.10$3.85$4.50 08/25$3.60–$6.45$3.85142
$75.00Dec 17$9.00$9.70$9.35$9.29 08/28$8.45–$11.85$9.2987
$75.00Jan 21$9.50$10.10$9.80$11.69 08/14$9.15–$12.35$9.80692
$67.50Sep 18$4.30$4.90$4.60$5.14 08/27$4.55–$8.40$4.60201
$67.50Nov 20$6.50$7.00$6.75$5.80 07/24$6.40–$10.15$6.50328
$67.50Dec 18$7.10$7.50$7.30$7.26 08/28$6.90–$10.65$7.26432
$67.50Jan 15$7.60$8.00$7.80$9.00 08/25$7.25–$11.15$7.80102
$67.50Feb 19$8.10$8.90$8.50$10.20 08/18$7.85–$11.70$8.5066
$67.50Jun 17$10.20$10.90$10.55--$9.75–$13.50$10.2018
$67.50Dec 17$12.70$13.90$13.30--$11.50–$16.30$12.7037
$67.50Jan 21$13.10$13.90$13.50$15.20 08/12$11.90–$16.70$13.5073
$77.50Sep 18$0.10$0.25$0.18$0.25 08/28$0.18–$2.15$0.1890
$77.50Oct 16$0.60$0.75$0.68$0.94 08/27$0.68–$1.48$0.68100
$77.50Nov 20$1.60$2.30$1.95$2.25 08/27$1.95–$4.25$1.95101
$77.50Dec 18$2.30$2.55$2.42$3.80 08/19$2.42–$5.00$2.42177
$77.50Jan 15$2.75$3.20$2.98$3.90 08/21$2.70–$5.20$2.9866
$77.50Feb 19$3.20$3.80$3.50$4.80 08/18$3.50–$5.85$3.501
$77.50Jun 17$5.40$5.90$5.65--$5.50–$8.10$5.403
$77.50Dec 17$8.00$8.60$8.30$8.20 08/28$8.20–$10.70$8.20110
$77.50Jan 21$8.30$9.10$8.70$9.43 08/17$7.85–$11.20$8.7022
$65.00Nov 20$8.20$9.00$8.60--$8.40–$12.15$8.20300
$65.00Dec 18$8.90$9.40$9.15$8.90 08/28$8.45–$12.50$8.90319
$65.00Jan 15$9.20$9.90$9.55$11.00 08/12$8.75–$13.05$9.55129
$65.00Jun 17$11.70$12.60$12.15--$11.20–$15.45$11.7048
$65.00Dec 17$14.20$17.00$15.60$16.97 08/19$12.65–$17.95$15.6039
$65.00Jan 21$14.60$15.70$15.15$13.30 07/02$13.20–$18.35$14.6090
$80.00Sep 18$0.00$0.25$0.13$0.06 08/28$0.10–$1.35$0.06151
$80.00Oct 16$0.30$0.45$0.38$0.50 08/27$0.28–$0.88$0.3823
$80.00Nov 20$1.00$1.50$1.25$1.95 08/17$1.25–$3.18$1.25324
$80.00Dec 18$1.65$1.90$1.78$1.84 08/28$1.78–$3.70$1.78124
$80.00Jan 15$2.00$2.25$2.13$3.30 08/20$2.13–$4.15$2.13120
$80.00Feb 19$2.55$3.10$2.83$2.85 08/27$2.80–$4.90$2.8360
$80.00Jun 17$4.50$5.00$4.75--$4.55–$6.95$4.5068
$80.00Dec 17$7.20$7.70$7.45$7.14 07/29$7.00–$9.65$7.2039
$80.00Jan 21$7.40$8.10$7.75$6.84 07/24$7.30–$10.15$7.4060
$62.50Nov 20$10.10$11.20$10.65$12.00 08/13$9.50–$14.10$10.6582
$62.50Dec 18$10.70$11.50$11.10$13.00 08/12$10.00–$14.45$11.10152
$62.50Jan 15$11.10$11.90$11.50$13.20 08/12$10.45–$14.90$11.50121
$62.50Feb 19$11.60$12.40$12.00$15.10 08/11$11.45–$15.35$12.002
$62.50Jun 17$12.40$15.40$13.90--$12.60–$17.20$12.4028
$62.50Dec 17$15.60$16.70$16.15$15.59 07/29$14.55–$19.60$15.6045
$62.50Jan 21$16.00$17.20$16.60$18.00 08/12$14.75–$19.80$16.6039
$82.50Oct 16$0.15$0.50$0.33$0.40 08/25$0.25–$0.53$0.336
$82.50Nov 20$0.70$1.10$0.90$1.45 08/21$0.90–$3.00$0.909
$82.50Dec 18$1.15$1.40$1.27$2.31 08/19$1.27–$2.93$1.27105
$82.50Jan 15$1.45$1.70$1.58$1.85 08/27$1.58–$3.30$1.5819
$82.50Feb 19$1.95$2.20$2.08$2.15 08/28$2.08–$3.10$2.082
$82.50Jun 17$3.80$4.30$4.05--$4.05–$6.05$3.8016
$82.50Dec 17$6.20$7.00$6.60--$5.95–$8.80$6.205
$82.50Jan 21$6.70$7.20$6.95$8.29 08/14$6.55–$9.45$6.9530
$60.00Nov 20$12.30$13.40$12.85$13.70 08/25$11.45–$16.45$12.8531
$60.00Dec 18$12.70$13.70$13.20--$11.85–$16.65$12.703
$60.00Jan 15$13.10$14.00$13.55$14.10 08/07$12.25–$17.20$13.55179
$60.00Feb 19$13.60$14.50$14.05$14.70 08/12$12.75–$17.45$14.054
$60.00Jun 17$15.10$16.00$15.55--$14.20–$19.15$15.1045
$60.00Dec 17$17.40$18.40$17.90$17.20 07/29$15.70–$21.20$17.402
$60.00Jan 21$17.80$18.80$18.30$20.20 08/12$16.35–$21.50$18.30101
$85.00Sep 18$0.00$0.15$0.08$0.66 08/10$0.08–$0.68$0.0824
$85.00Nov 20$0.30$0.85$0.57$0.84 08/25$0.57–$1.83$0.5722
$85.00Dec 18$0.80$1.05$0.93$1.60 08/05$0.93–$2.28$0.9323
$85.00Jan 15$1.05$1.30$1.18$1.80 08/21$1.15–$2.63$1.18504
$85.00Feb 19$1.50$1.75$1.63$1.70 08/28$1.63–$3.18$1.638
$85.00Jun 17$3.20$3.60$3.40$4.17 08/20$3.40–$5.15$3.4027
$85.00Dec 17$5.40$6.10$5.75--$4.65–$7.80$5.4058
$85.00Jan 21$6.00$6.40$6.20$6.00 08/28$5.90–$8.15$6.0069
$57.50Nov 20$14.60$15.60$15.10$16.50 08/13$13.45–$18.85$15.1056
$57.50Jan 15$15.30$16.30$15.80$16.60 08/25$13.45–$19.20$15.8080
$57.50Feb 19$15.70$16.50$16.10$18.20 08/12$14.70–$19.85$16.1036
$57.50Jan 21$19.40$20.80$20.10--$17.80–$23.35$19.401
$87.50Nov 20$0.10$0.80$0.45$1.00 08/14$0.35–$1.65$0.455
$87.50Dec 18$0.55$0.80$0.68$1.20 08/20$0.68–$1.75$0.6896
$87.50Jan 15$0.85$1.00$0.93--$0.63–$2.08$0.8514
$87.50Jun 17$2.65$3.10$2.88$2.85 07/15$2.88–$4.90$2.85291
$87.50Dec 17$4.70$5.40$5.05--$4.08–$6.95$4.7010
$87.50Jan 21$5.00$5.90$5.45$6.68 08/14$4.50–$7.30$5.457
$55.00Nov 20$16.70$18.10$17.40$15.80 07/30$15.60–$21.00$16.703
$55.00Jan 15$17.50$18.60$18.05$17.95 08/28$16.25–$21.50$17.9513
$55.00Jun 17$19.00$20.40$19.70--$17.80–$23.25$19.0036
$55.00Jan 21$21.20$22.70$21.95$20.90 08/05$19.50–$25.25$21.202
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.70$1.90$1.80$2.05 08/28$1.30–$5.00$1.80421
$72.50Oct 16$2.50$4.00$3.25$2.20 08/21$2.15–$3.25$2.50106
$72.50Nov 20$3.80$4.10$3.95$4.20 08/28$2.78–$6.15$3.95102
$72.50Dec 18$4.20$4.50$4.35$3.60 08/19$3.45–$6.50$4.20650
$72.50Jan 15$4.50$5.00$4.75$4.40 08/25$3.80–$6.95$4.5034
$72.50Jun 17$6.20$6.90$6.55$8.20 07/29$4.95–$8.40$6.5578
$72.50Dec 17$7.80$8.10$7.95$9.42 07/29$6.65–$9.65$7.95165
$72.50Jan 21$8.00$8.50$8.25$10.40 07/27$6.80–$9.80$8.2532
$70.00Sep 18$0.65$0.85$0.75$0.68 08/25$0.63–$3.40$0.68208
$70.00Nov 20$2.70$3.00$2.85$2.60 08/27$1.98–$4.85$2.70618
$70.00Dec 18$3.10$3.40$3.25$2.50 08/19$2.58–$5.20$3.10236
$70.00Jan 15$3.30$3.70$3.50$5.50 07/30$2.85–$5.55$3.5023
$70.00Jun 17$5.20$5.60$5.40$8.30 07/23$4.13–$6.90$5.40150
$70.00Dec 17$6.60$7.10$6.85$8.10 07/29$6.00–$8.20$6.8572
$70.00Jan 21$6.80$7.30$7.05$8.30 07/29$6.15–$8.55$7.05195
$75.00Sep 18$3.30$3.80$3.55$3.05 08/26$2.22–$6.80$3.30239
$75.00Oct 16$4.00$4.40$4.20$4.31 08/28$2.85–$4.35$4.2028
$75.00Nov 20$5.20$5.60$5.40$4.80 08/20$3.83–$7.45$5.20183
$75.00Dec 18$5.50$6.00$5.75$5.00 08/20$4.55–$8.25$5.50301
$75.00Jan 15$5.90$6.20$6.05$5.20 08/20$4.95–$8.50$5.9058
$75.00Jun 17$7.70$8.10$7.90$9.64 07/29$6.65–$9.80$7.90163
$75.00Dec 17$9.00$9.60$9.30$10.70 07/29$8.05–$10.90$9.30125
$75.00Jan 21$9.20$9.60$9.40$8.64 08/14$8.20–$11.00$9.20548
$67.50Sep 18$0.20$0.35$0.28$1.75 08/10$0.20–$2.38$0.2825
$67.50Oct 16$0.75$0.85$0.80$0.90 08/28$0.70–$0.88$0.8044
$67.50Nov 20$1.75$2.10$1.93$1.78 08/27$1.23–$3.80$1.7851
$67.50Dec 18$2.15$2.40$2.28$1.95 08/14$1.90–$4.00$2.1553
$67.50Jan 15$2.45$2.80$2.63$2.20 08/14$2.17–$4.30$2.4581
$67.50Jun 17$4.20$4.70$4.45$4.40 08/17$3.45–$5.80$4.4039
$67.50Dec 17$5.50$6.00$5.75$6.80 07/16$5.05–$7.05$5.7594
$67.50Jan 21$5.70$6.10$5.90$5.60 08/13$4.90–$7.35$5.70188
$77.50Sep 18$5.40$6.20$5.80$5.05 08/26$3.65–$8.90$5.4088
$77.50Nov 20$6.80$7.30$7.05$6.50 08/20$5.30–$9.80$6.8024
$77.50Dec 18$7.20$7.60$7.40$6.60 08/25$5.85–$9.80$7.20123
$77.50Jan 15$7.30$8.00$7.65$7.20 08/25$6.15–$10.20$7.30104
$77.50Jun 17$9.20$9.60$9.40$11.27 07/29$7.95–$11.50$9.40201
$77.50Dec 17$10.40$11.00$10.70$10.23 08/12$9.30–$11.95$10.40181
$77.50Jan 21$10.50$11.20$10.85$12.49 07/29$9.50–$12.55$10.85120
$65.00Sep 18$0.05$0.20$0.13$0.13 08/25$0.10–$1.48$0.1328
$65.00Oct 16$0.35$0.50$0.43$0.45 08/20$0.38–$0.98$0.432
$65.00Nov 20$1.10$1.40$1.25$1.20 08/27$1.02–$2.50$1.2015
$65.00Dec 18$1.45$1.70$1.58$1.65 08/28$1.33–$3.00$1.58190
$65.00Jan 15$1.70$2.00$1.85$1.90 08/28$1.58–$3.30$1.85146
$65.00Feb 19$2.05$2.55$2.30$2.45 08/12$1.70–$3.65$2.303
$65.00Jun 17$3.40$3.80$3.60$4.80 07/17$3.10–$4.85$3.60185
$65.00Dec 17$4.60$5.00$4.80$6.98 07/09$3.90–$6.05$4.80166
$65.00Jan 21$4.80$5.30$5.05$6.10 07/29$3.98–$6.05$5.0597
$80.00Nov 20$8.70$9.40$9.05--$7.05–$11.80$8.7010
$80.00Dec 18$8.90$9.50$9.20$11.60 07/29$7.35–$11.75$9.20151
$80.00Jan 15$9.30$9.70$9.50$8.50 08/13$7.60–$12.10$9.3075
$80.00Feb 19$9.50$10.10$9.80$8.90 08/12$8.45–$12.25$9.5059
$80.00Jun 17$10.70$11.30$11.00$12.93 07/29$9.35–$13.15$11.00100
$80.00Dec 17$11.90$12.50$12.20$11.52 08/18$10.75–$14.30$11.90122
$80.00Jan 21$12.20$13.80$13.00$15.14 07/24$11.05–$14.60$13.0078
$62.50Sep 18$0.00$0.20$0.10$0.52 08/10$0.10–$0.98$0.1023
$62.50Nov 20$0.50$0.95$0.73$0.70 08/19$0.68–$1.88$0.70236
$62.50Dec 18$0.95$1.20$1.08$1.02 08/11$0.80–$2.22$1.0275
$62.50Jan 15$1.20$1.40$1.30$1.35 08/17$1.13–$2.40$1.3012
$62.50Feb 19$1.45$2.00$1.73$2.60 08/05$1.45–$2.90$1.731
$62.50Jun 17$2.60$3.00$2.80$2.65 08/13$2.20–$4.05$2.6592
$62.50Dec 17$3.90$4.20$4.05--$3.35–$5.05$3.90166
$62.50Jan 21$4.00$4.60$4.30--$3.28–$5.25$4.0020
$82.50Dec 18$11.00$11.50$11.25$13.67 07/29$9.00–$14.10$11.25177
$82.50Jan 15$11.20$11.70$11.45$10.60 08/12$9.20–$13.85$11.2043
$82.50Jun 17$12.20$13.00$12.60$14.50 07/29$10.85–$14.50$12.6079
$82.50Dec 17$13.60$14.30$13.95$15.76 07/29$12.20–$16.60$13.95120
$82.50Jan 21$13.70$14.40$14.05$14.10 08/28$12.40–$16.40$14.0559
$60.00Sep 18$0.00$0.15$0.08$0.17 08/17$0.05–$0.60$0.086
$60.00Oct 16$0.05$0.25$0.15--$0.13–$0.18$0.051
$60.00Nov 20$0.40$0.70$0.55$1.40 07/29$0.40–$1.40$0.55576
$60.00Dec 18$0.60$0.90$0.75$1.55 08/06$0.65–$1.63$0.75144
$60.00Jan 15$0.75$1.00$0.88--$0.80–$1.80$0.75144
$60.00Feb 19$0.80$1.30$1.05$1.25 08/17$1.05–$1.98$1.053
$60.00Jun 17$2.05$2.40$2.22$2.30 08/28$2.03–$3.20$2.22175
$60.00Dec 17$3.10$3.50$3.30$4.20 07/29$2.98–$4.15$3.30171
$60.00Jan 21$3.30$3.80$3.55$3.33 08/14$3.10–$4.60$3.3337
$85.00Dec 18$13.20$13.70$13.45$16.00 07/29$10.80–$16.00$13.4595
$85.00Jan 15$13.20$14.10$13.65--$11.10–$16.30$13.208
$85.00Feb 19$13.40$14.20$13.80$12.60 08/12$11.40–$16.45$13.4031
$85.00Jun 17$14.20$15.10$14.65--$12.65–$17.10$14.201
$85.00Dec 17$15.30$16.10$15.70$18.52 07/21$13.45–$18.25$15.7066
$85.00Jan 21$15.40$16.20$15.80--$14.00–$17.85$15.4044
$57.50Nov 20$0.15$0.50$0.33$0.80 08/07$0.33–$0.93$0.33234
$57.50Dec 18$0.40$0.65$0.53$1.50 07/22$0.35–$1.13$0.5350
$57.50Jan 15$0.50$0.80$0.65--$0.55–$1.25$0.503
$57.50Dec 17$2.60$2.90$2.75$2.65 08/11$2.28–$3.50$2.6525
$57.50Jan 21$2.70$3.20$2.95$2.81 08/14$2.28–$3.22$2.8120
$87.50Dec 18$15.40$16.30$15.85--$13.00–$18.55$15.4026
$87.50Dec 17$17.10$18.20$17.65--$15.55–$20.25$17.1040
$87.50Jan 21$17.10$18.20$17.65--$15.70–$20.15$17.1042
$55.00Sep 18$0.00$0.05$0.03$0.10 08/17$0.03–$0.88$0.0319
$55.00Nov 20$0.00$0.40$0.20$0.19 08/19$0.20–$0.60$0.19380
$55.00Dec 18$0.25$0.50$0.38$0.92 07/13$0.33–$0.83$0.38168
$55.00Jan 15$0.30$0.50$0.40$1.16 07/06$0.40–$0.95$0.40295
$55.00Jun 17$0.95$1.55$1.25$1.32 08/21$1.25–$2.10$1.2585
$55.00Dec 17$2.05$2.55$2.30$3.30 07/22$1.78–$2.85$2.301
$55.00Jan 21$2.25$2.65$2.45$2.45 08/17$2.15–$3.10$2.4559
$90.00Jun 17$18.20$19.50$18.85--$16.30–$21.40$18.201
$90.00Jan 21$19.00$20.20$19.60$19.18 08/17$17.40–$22.15$19.1842
$50.00Nov 20$0.00$0.30$0.15$0.15 08/11$0.10–$0.33$0.15237

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 108
Total Puts 33
Put/Call Ratio 0.31
Net Difference 75

Prior's Put/Call Breakdown

Total Calls 167
Total Puts 29
Put/Call Ratio 0.17
Net Difference 138

Prior 7-Day Put/Call Summary

Total Calls 1,849
Total Puts 747
Average Put/Call Ratio 0.39
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