Tour v422
ALC
ALCON INC
$67.28 -0.93%
$66.76 (-0.77%)🌙
as of 07/27 06:10 PM
(7/24 01:49) ◀
|
Monday, July 27, 2026 (6:10pm)
January 2026
|
▶ (7/28 18:14)
◀ 7/27 18:10 ▶

Option Volume

Detail
ℹ
Current (07/27) 55
Calls: 36 (65%)
Puts: 19 (35%)
Prior (07/24) 230
Calls: 105 (46%)
Puts: 125 (54%)
Current vs Prior -76.09%
Calls: -65.71% (Calls)
Puts: -84.80% (Puts)
Prior 7-Day Total 1,909
Calls: 756 (40%)
Puts: 1,153 (60%)
Prior 7-Day Average 272
Calls: 108 (40%)
Puts: 164 (60%)
Current vs Prior 7-Day Avg -79.83%
Calls: -66.67%
Puts: -88.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $15.2K
Calls: $7.7K (50%)
Puts: $7.5K (50%)
Prior (07/24) $221.4K
Calls: $67.7K (31%)
Puts: $153.7K (69%)
Current vs Prior -93.13%
Calls: -88.69%
Puts: -95.09%
Prior 7-Day Total $1.20M
Calls: $293.3K (25%)
Puts: $903.8K (75%)
Prior 7-Day Average $171.0K
Calls: $41.9K (25%)
Puts: $129.1K (75%)
Current vs Prior 7-Day Avg -91.11%
Calls: -81.72%
Puts: -94.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.53
Prior (07/24) 1.19
Current vs Prior -55.67%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -74.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 258
Calls: 197 (76%)
Puts: 61 (24%)
Prior (07/24) 1,501
Calls: 443 (30%)
Puts: 1,058 (70%)
Current vs Prior -82.81%
Prior 7-Day Total 79,695
Calls: 34,176 (43%)
Puts: 45,519 (57%)
Prior 7-Day Average 11,385
Calls: 4,882 (43%)
Puts: 6,502 (57%)
Current vs Prior 7-Day Avg -97.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.37% | 12.38%
Prior 9.84% | 12.07%
Current vs Prior +5.47% | +2.54%
Prior 7-Day Avg 9.46% | 11.90%
Current vs 7-Day Avg +9.66% | +4.08%
Prior 7-Day Eod 9.84% | 12.07%
Current vs 7-Day Eod +5.47% | +2.54%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Prior 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.32% | 8.57%
Calls: 13.70% | 6.32%
Puts: 16.95% | 10.81%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 56% - sentiment shifting bullish.

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

No options available for this category

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. 1 found (avg delta 0.51, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.453.00$2.7320.1%170.51100
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 51, top 18)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.451.85$1.6524.2%180.3797
$67.50Aug 212.453.00$2.7320.1%170.51100
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.453.00$2.7320.1%160.4961

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. 1 found (best R:R 1.31, avg 1.31)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$1.08$1.42$1.081.31$68.58
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.76, avg 0.76)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Aug 21$1.08$1.08$1.420.76$68.58
BULL PUT (0)
No bull put found

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. 1 found (cheapest 8.12% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$2.73$2.73$5.46$62.04$72.968.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 6.51% of stock, avg 6.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$67.50Aug 21$1.65$2.73$4.38$63.12$74.38

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-0.57, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$0.57$1.93
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.64%, avg 2.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.450.510.3%3.64%3.97%17100
$70.00Aug 21$1.450.374.0%2.16%6.20%1897

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. 186 contracts (avg 448 vol/day, 186 traded recently)

ALC averages only 448 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 $67.50 08-21 call last traded $2.62 on 07/23 (now $2.45/$3.00) — try a limit near $2.62. Also watch the $70.00 08-21 call last traded $2.25 on 07/21 (now $1.45/$1.85) — try a limit near $1.65. Most tradeable put: the $67.50 08-21 put last traded $2.60 on 07/21 (now $2.45/$3.00) — try a limit near $2.60.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$2.45$3.00$2.73$2.62 07/23$2.65–$4.75$2.62100
$67.50Nov 20$4.90$5.40$5.15$5.80 07/24$4.60–$7.25$5.15--
$67.50Dec 18$5.50$5.90$5.70$6.50 07/15$5.15–$7.70$5.70--
$67.50Jan 15$5.90$6.40$6.15$6.90 06/09$5.90–$8.30$6.15--
$67.50Jun 17$6.80$9.00$7.90$8.00 06/23$7.90–$10.15$7.90--
$67.50Dec 17$9.00$11.50$10.25$12.20 06/25$10.15–$12.95$10.25--
$67.50Jan 21$9.30$11.90$10.60$12.20 06/25$10.10–$13.30$10.60--
$65.00Aug 21$3.90$4.60$4.25$6.54 07/17$4.05–$6.50$4.25--
$65.00Dec 18$6.90$7.30$7.10$7.50 07/24$6.45–$9.90$7.10--
$65.00Jan 15$7.20$7.80$7.50$8.52 07/06$6.90–$9.75$7.50--
$65.00Jun 17$8.10$10.40$9.25$10.40 06/30$9.25–$12.65$9.25--
$65.00Jan 21$10.70$13.30$12.00$13.30 07/02$11.50–$15.15$12.00--
$70.00Aug 21$1.45$1.85$1.65$2.25 07/21$1.55–$3.35$1.6597
$70.00Sep 18$2.10$2.55$2.33$3.90 07/17$2.30–$4.15$2.33--
$70.00Nov 20$3.60$4.30$3.95$5.79 07/16$3.58–$5.90$3.95--
$70.00Dec 18$4.40$4.80$4.60$4.90 07/24$4.03–$6.35$4.60--
$70.00Jan 15$4.70$5.20$4.95$5.10 06/15$4.60–$7.20$4.95--
$70.00Dec 17$7.90$10.30$9.10$10.90 06/25$9.00–$11.90$9.10--
$70.00Jan 21$8.20$10.70$9.45$10.70 07/24$8.90–$12.15$9.45--
$62.50Nov 20$7.70$8.50$8.10$8.70 06/30$7.65–$10.55$8.10--
$62.50Dec 18$6.90$9.00$7.95$9.50 07/06$7.70–$11.20$7.95--
$62.50Jan 15$8.20$9.40$8.80$9.10 07/22$8.50–$11.85$8.80--
$62.50Jun 17$9.50$11.90$10.70$12.20 06/09$10.60–$14.15$10.70--
$72.50Aug 21$0.70$1.10$0.90$2.04 07/17$0.85–$2.58$0.90--
$72.50Sep 18$1.25$1.80$1.53$1.20 07/23$1.50–$2.98$1.25--
$72.50Nov 20$2.10$3.30$2.70$4.63 07/16$2.60–$4.70$2.70--
$72.50Dec 18$3.40$3.80$3.60$5.00 07/16$3.00–$5.25$3.60--
$72.50Jan 15$3.70$4.20$3.95$5.40 07/16$3.58–$5.65$3.95--
$72.50Dec 17$8.50$9.20$8.85$8.60 07/23$7.55–$10.95$8.60--
$72.50Jan 21$7.10$9.60$8.35$9.43 07/24$8.05–$11.30$8.35--
$60.00Aug 21$7.40$8.70$8.05$9.00 06/24$7.70–$10.80$8.05--
$60.00Nov 20$9.40$10.40$9.90$11.40 06/25$9.50–$12.50$9.90--
$60.00Jan 15$9.10$11.20$10.15$11.40 06/30$10.15–$13.60$10.15--
$60.00Jun 17$11.00$13.50$12.25$13.80 06/09$12.25–$15.55$12.25--
$60.00Jan 21$13.50$16.30$14.90$17.00 06/25$14.30–$18.20$14.90--
$75.00Aug 21$0.40$0.70$0.55$0.60 07/24$0.55–$1.78$0.55--
$75.00Sep 18$0.80$1.25$1.02$1.08 07/22$0.98–$2.05$1.02--
$75.00Nov 20$2.15$2.55$2.35$2.90 07/02$1.83–$3.85$2.35--
$75.00Dec 18$2.60$3.00$2.80$3.30 07/06$2.45–$4.15$2.80--
$75.00Jan 15$2.20$3.40$2.80$4.45 07/16$2.80–$4.65$2.80--
$75.00Dec 17$7.50$8.20$7.85$7.84 07/22$7.05–$9.55$7.84--
$75.00Jan 21$7.70$8.30$8.00$8.57 07/24$7.15–$9.45$8.00--
$57.50Nov 20$11.20$12.40$11.80$11.50 07/01$11.40–$14.65$11.50--
$57.50Jan 15$11.00$13.10$12.05$13.20 06/30$12.05–$15.50$12.05--
$57.50Jan 21$15.10$17.90$16.50$17.20 06/25$15.90–$19.70$16.50--
$77.50Aug 21$0.10$0.65$0.38$0.70 07/20$0.38–$0.85$0.38--
$77.50Nov 20$1.60$2.00$1.80$2.39 06/26$1.23–$2.88$1.80--
$77.50Dec 18$2.00$2.35$2.17$2.40 07/24$1.92–$3.25$2.17--
$77.50Jan 15$2.10$2.70$2.40$3.00 07/21$2.35–$3.73$2.40--
$77.50Dec 17$6.70$7.40$7.05$6.96 07/22$6.05–$8.50$6.96--
$77.50Jan 21$5.20$7.70$6.45$7.20 07/23$6.05–$8.80$6.45--
$55.00Nov 20$13.30$14.50$13.90$14.60 07/21$13.45–$16.70$13.90--
$55.00Jan 15$13.10$15.20$14.15$15.15 07/10$14.10–$17.30$14.15--
$55.00Jun 17$14.20$17.10$15.65$18.00 06/25$15.35–$18.90$15.65--
$55.00Jan 21$16.30$19.70$18.00$18.80 06/25$17.50–$21.65$18.00--
$80.00Aug 21$0.00$0.40$0.20$0.45 07/17$0.20–$0.60$0.20--
$80.00Sep 18$0.30$0.65$0.48$0.90 07/20$0.43–$0.93$0.48--
$80.00Nov 20$0.30$1.55$0.93$1.60 06/12$0.93–$2.30$0.93--
$80.00Dec 18$1.10$1.85$1.48$1.80 07/14$1.48–$2.60$1.48--
$80.00Jan 15$1.65$2.15$1.90$2.10 07/14$1.55–$3.25$1.90--
$80.00Dec 17$5.80$6.30$6.05$6.45 07/24$5.90–$7.55$6.05--
$80.00Jan 21$4.40$6.90$5.65$6.84 07/24$5.60–$8.10$5.65--
$82.50Aug 21$0.00$0.40$0.20$0.35 06/25$0.18–$0.40$0.20--
$82.50Nov 20$0.80$2.25$1.53$1.45 06/24$0.83–$1.85$1.45--
$82.50Dec 18$0.25$1.50$0.88$1.59 07/06$0.88–$2.05$0.88--
$82.50Jan 15$0.65$1.75$1.20$1.85 07/21$1.20–$2.35$1.20--
$82.50Jan 21$5.40$5.90$5.65$5.70 07/22$5.35–$7.35$5.65--
$50.00Nov 20$17.80$19.10$18.45$19.10 07/21$17.90–$21.65$18.45--
$50.00Dec 17$19.60$23.10$21.35$19.40 06/03$20.85–$24.15$19.60--
$50.00Jan 21$20.60$23.40$22.00$24.10 06/25$21.15–$24.40$22.00--
$85.00Aug 21$0.00$0.35$0.18$0.25 06/25$0.15–$0.35$0.18--
$85.00Jan 15$1.05$1.40$1.23$1.45 07/21$0.75–$2.30$1.23--
$85.00Dec 17$3.80$5.20$4.50$3.81 06/02$3.90–$6.40$3.81--
$85.00Jan 21$4.80$5.30$5.05$5.06 07/22$4.25–$6.30$5.05--
$47.50Nov 20$20.00$21.40$20.70$18.10 06/17$20.20–$23.90$20.00--
$47.50Dec 18$20.30$21.60$20.95$20.00 06/01$20.50–$24.40$20.30--
$47.50Jan 21$22.10$25.30$23.70$24.40 06/25$22.95–$27.30$23.70--
$87.50Dec 18$0.65$0.95$0.80$1.00 07/02$0.77–$1.53$0.80--
$87.50Jan 15$0.60$1.00$0.80$1.05 06/16$0.80–$1.73$0.80--
$87.50Jun 17$2.15$2.65$2.40$2.85 07/15$1.90–$3.58$2.40--
$45.00Nov 20$22.50$23.80$23.15$22.10 06/01$22.60–$26.30$22.50--
$45.00Dec 18$22.60$24.00$23.30$21.30 06/01$22.75–$26.70$22.60--
$45.00Jan 21$24.00$27.30$25.65$26.40 06/25$25.50–$29.30$25.65--
$90.00Aug 21$0.00$0.30$0.15$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.50$0.75$0.63$0.71 07/24$0.53–$0.98$0.63--
$90.00Jan 21$2.30$4.50$3.40$4.20 06/05$3.40–$5.15$3.40--
$42.50Dec 18$25.10$26.40$25.75$26.22 07/21$25.15–$28.90$25.75--
$95.00Nov 20$0.15$0.50$0.33$0.48 05/29$0.25–$0.50$0.33--
$95.00Dec 18$0.25$0.60$0.43$0.45 07/06$0.30–$0.83$0.43--
$95.00Dec 17$1.80$3.40$2.60$2.90 06/11$2.10–$3.53$2.60--
$37.50Jun 17$29.20$32.30$30.75$30.50 06/01$30.25–$34.85$30.50--
$35.00Jun 17$31.50$34.60$33.05$32.80 06/01$32.25–$36.55$32.80--
$100.00Jan 21$2.25$2.65$2.45$3.20 07/17$2.20–$3.40$2.45--
$105.00Jan 21$1.20$2.45$1.83$2.70 07/17$1.78–$3.00$1.83--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$2.45$3.00$2.73$2.60 07/21$1.53–$3.35$2.6061
$67.50Sep 18$2.95$3.90$3.43$2.32 07/20$1.90–$3.43$2.95--
$67.50Dec 18$4.70$5.00$4.85$4.53 07/15$3.30–$5.30$4.70--
$67.50Jan 15$4.90$5.30$5.10$5.40 07/15$4.00–$5.50$5.10--
$67.50Jun 17$6.40$6.90$6.65$6.40 06/25$5.45–$7.60$6.40--
$67.50Dec 17$7.50$8.00$7.75$6.80 07/16$6.05–$9.10$7.50--
$67.50Jan 21$7.50$8.20$7.85$8.12 07/22$6.60–$8.95$7.85--
$65.00Aug 21$1.25$1.85$1.55$1.80 07/23$0.88–$2.23$1.55--
$65.00Sep 18$1.90$2.55$2.22$1.55 07/20$1.13–$2.25$1.90--
$65.00Dec 18$3.60$3.90$3.75$3.60 07/24$2.63–$4.15$3.60--
$65.00Jan 15$3.80$4.10$3.95$4.10 07/23$3.10–$5.10$3.95--
$65.00Jun 17$5.20$5.80$5.50$4.80 07/17$3.93–$5.80$5.20--
$65.00Dec 17$6.40$6.90$6.65$6.98 07/09$5.55–$6.90$6.65--
$65.00Jan 21$6.50$7.00$6.75$6.90 07/22$5.35–$8.05$6.75--
$70.00Aug 21$3.70$4.60$4.15$4.00 07/24$2.63–$4.85$4.00--
$70.00Sep 18$4.40$5.00$4.70$3.50 07/20$3.25–$5.30$4.40--
$70.00Nov 20$5.70$6.30$6.00$7.00 06/11$4.45–$6.40$6.00--
$70.00Dec 18$6.00$6.40$6.20$5.70 07/06$4.20–$6.65$6.00--
$70.00Jan 15$5.20$6.60$5.90$5.60 07/20$5.10–$6.85$5.60--
$70.00Jun 17$7.70$8.30$8.00$8.30 07/23$6.60–$8.35$8.00--
$70.00Dec 17$8.70$9.30$9.00$8.50 07/13$7.85–$10.10$8.70--
$70.00Jan 21$8.90$9.40$9.15$9.60 07/23$8.00–$10.25$9.15--
$62.50Aug 21$0.60$1.20$0.90$1.16 07/23$0.55–$1.38$0.90--
$62.50Nov 20$2.35$2.65$2.50$2.37 07/24$1.53–$2.83$2.37--
$62.50Dec 18$2.65$2.95$2.80$2.61 07/15$2.00–$3.18$2.65--
$62.50Jan 15$2.25$3.30$2.78$3.21 07/23$2.35–$3.30$2.78--
$62.50Jun 17$4.30$4.70$4.50$4.30 07/15$3.55–$4.80$4.30--
$62.50Dec 17$5.40$5.90$5.65$5.60 06/30$3.90–$6.90$5.60--
$62.50Jan 21$5.50$8.10$6.80$6.20 06/05$4.80–$6.80$6.20--
$72.50Aug 21$5.40$6.30$5.85$5.60 06/25$4.00–$6.80$5.60--
$72.50Sep 18$5.90$6.80$6.35$4.77 07/20$3.88–$6.75$5.90--
$72.50Nov 20$7.20$7.80$7.50$6.90 07/15$5.70–$8.55$7.20--
$72.50Dec 18$7.60$8.00$7.80$7.18 07/15$5.55–$9.00$7.60--
$72.50Jan 15$7.70$8.40$8.05$6.90 07/20$5.95–$8.60$7.70--
$72.50Jun 17$8.90$9.60$9.25$8.23 07/20$8.05–$10.45$8.90--
$72.50Dec 17$10.20$10.70$10.45$10.30 07/24$8.90–$11.60$10.30--
$72.50Jan 21$10.30$10.90$10.60$10.80 07/22$9.30–$11.85$10.60--
$60.00Aug 21$0.20$0.70$0.45$0.45 07/16$0.28–$0.83$0.45--
$60.00Sep 18$0.60$1.45$1.02$0.88 07/21$0.40–$1.02$0.88--
$60.00Nov 20$1.45$1.95$1.70$1.15 07/02$0.95–$2.63$1.45--
$60.00Dec 18$1.90$2.20$2.05$2.00 07/21$1.48–$2.25$2.00--
$60.00Jan 15$2.10$2.40$2.25$2.45 06/30$1.65–$2.42$2.25--
$60.00Jun 17$3.40$3.90$3.65$3.50 07/15$2.70–$3.70$3.50--
$60.00Dec 17$2.75$6.10$4.43$4.45 07/13$3.90–$5.00$4.43--
$60.00Jan 21$4.60$5.10$4.85$5.00 07/22$3.70–$5.10$4.85--
$75.00Aug 21$7.40$8.50$7.95$8.33 06/30$5.70–$8.90$7.95--
$75.00Dec 18$9.20$9.70$9.45$9.10 07/24$7.00–$10.05$9.20--
$75.00Jan 15$9.40$10.00$9.70$8.11 07/20$8.00–$10.70$9.40--
$75.00Jun 17$10.70$11.20$10.95$11.20 07/22$9.35–$12.35$10.95--
$75.00Dec 17$11.70$12.20$11.95$11.85 07/24$10.60–$13.30$11.85--
$75.00Jan 21$11.80$12.40$12.10$11.90 07/24$10.55–$13.25$11.90--
$57.50Aug 21$0.00$0.55$0.28$0.12 07/20$0.23–$0.55$0.12--
$57.50Nov 20$1.10$1.40$1.25$1.17 07/24$0.90–$1.45$1.17--
$57.50Dec 18$1.35$1.65$1.50$1.50 07/22$1.08–$1.67$1.50--
$57.50Jan 15$1.50$1.95$1.73$2.30 06/18$1.25–$2.30$1.73--
$57.50Dec 17$3.60$4.10$3.85$4.40 06/08$3.00–$5.15$3.85--
$77.50Dec 18$11.00$11.60$11.30$11.00 07/24$8.85–$12.00$11.00--
$77.50Jan 15$11.10$12.90$12.00$11.10 07/15$9.65–$12.50$11.10--
$77.50Jun 17$12.40$12.90$12.65$10.92 07/16$10.45–$13.75$12.40--
$77.50Dec 17$11.50$13.80$12.65$13.80 07/22$11.95–$14.75$12.65--
$77.50Jan 21$13.40$14.00$13.70$13.58 07/24$11.65–$14.85$13.58--
$55.00Aug 21$0.00$0.40$0.20$0.31 07/01$0.20–$0.38$0.20--
$55.00Sep 18$0.15$0.50$0.33$0.30 07/20$0.28–$0.50$0.30--
$55.00Nov 20$0.75$1.00$0.88$0.90 07/21$0.57–$1.38$0.88--
$55.00Dec 18$0.95$1.20$1.08$0.92 07/13$0.73–$1.25$0.95--
$55.00Jan 15$1.05$1.35$1.20$1.16 07/06$0.80–$1.33$1.16--
$55.00Jun 17$2.10$2.60$2.35$1.85 07/17$1.45–$3.28$2.10--
$55.00Dec 17$2.00$3.70$2.85$3.30 07/22$2.50–$4.50$2.85--
$55.00Jan 21$3.10$3.60$3.35$3.80 06/04$2.53–$3.60$3.35--
$80.00Dec 18$13.10$13.70$13.40$13.00 07/24$10.60–$14.30$13.10--
$80.00Jun 17$14.10$14.80$14.45$14.51 07/21$12.60–$15.25$14.45--
$80.00Dec 17$15.00$15.60$15.30$15.40 07/22$12.90–$16.85$15.30--
$80.00Jan 21$15.20$16.90$16.05$15.14 07/24$12.80–$16.45$15.20--
$82.50Dec 18$15.30$15.90$15.60$15.10 07/24$12.60–$16.25$15.30--
$82.50Jun 17$14.50$16.70$15.60$16.60 07/21$13.85–$17.50$15.60--
$82.50Dec 17$16.90$17.60$17.25$16.98 07/24$15.15–$17.60$16.98--
$82.50Jan 21$16.90$18.80$17.85$16.20 07/20$15.40–$18.65$16.90--
$50.00Aug 21$0.00$0.30$0.15$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.30$0.55$0.43$0.45 07/21$0.33–$0.50$0.43--
$50.00Dec 18$0.40$0.65$0.53$0.55 07/24$0.33–$1.00$0.53--
$50.00Feb 19$0.40$1.00$0.70$1.16 06/18$0.63–$1.58$0.70--
$50.00Dec 17$1.90$2.65$2.28$2.15 07/02$1.48–$2.95$2.15--
$50.00Jan 21$2.05$2.75$2.40$2.65 05/29$1.55–$3.05$2.40--
$85.00Dec 18$17.50$18.20$17.85$17.40 07/24$14.70–$18.55$17.50--
$85.00Dec 17$18.70$20.70$19.70$18.52 07/21$17.00–$20.55$18.70--
$47.50Nov 20$0.20$0.40$0.30$0.27 07/21$0.23–$0.43$0.27--
$47.50Dec 17$1.50$1.85$1.68$2.00 06/04$1.18–$1.73$1.68--
$45.00Aug 21$0.00$0.25$0.13$0.11 07/08$0.08–$0.38$0.11--
$45.00Sep 18$0.00$0.30$0.15$0.13 07/21$0.10–$0.18$0.13--
$45.00Nov 20$0.10$0.45$0.28$0.25 07/21$0.18–$0.63$0.25--
$45.00Dec 18$0.15$0.45$0.30$0.30 07/21$0.22–$0.38$0.30--
$37.50Jun 17$0.00$0.70$0.35$0.62 06/01$0.33–$0.85$0.35--

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 36
Total Puts 19
Put/Call Ratio 0.53
Net Difference 17

Prior's Put/Call Breakdown

Total Calls 105
Total Puts 125
Put/Call Ratio 1.19
Net Difference -20

Prior 7-Day Put/Call Summary

Total Calls 756
Total Puts 1,153
Average Put/Call Ratio 2.06
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