Tour v452
ALC
ALCON INC
$69.11 +2.72%
$69.25 (+0.20%)🌙
as of 07/28 06:14 PM
(7/27 18:10) ◀
|
Tuesday, July 28, 2026 (6:14pm)
January 2026
|
▶ (7/29 18:16)
◀ 7/28 18:14 ▶

Option Volume

Detail
ℹ
Current (07/28) 31
Calls: 28 (90%)
Puts: 3 (10%)
Prior (07/27) 55
Calls: 36 (65%)
Puts: 19 (35%)
Current vs Prior -43.64%
Calls: -22.22% (Calls)
Puts: -84.21% (Puts)
Prior 7-Day Total 1,801
Calls: 723 (40%)
Puts: 1,078 (60%)
Prior 7-Day Average 257
Calls: 103 (40%)
Puts: 154 (60%)
Current vs Prior 7-Day Avg -87.95%
Calls: -72.89%
Puts: -98.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $26.2K
Calls: $25.9K (99%)
Puts: $324 (1%)
Prior (07/27) $15.2K
Calls: $7.7K (50%)
Puts: $7.5K (50%)
Current vs Prior +72.13%
Calls: +237.54%
Puts: -95.71%
Prior 7-Day Total $1.15M
Calls: $284.0K (25%)
Puts: $866.4K (75%)
Prior 7-Day Average $164.3K
Calls: $40.6K (25%)
Puts: $123.8K (75%)
Current vs Prior 7-Day Avg -84.07%
Calls: -36.28%
Puts: -99.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.11
Prior (07/27) 0.53
Current vs Prior -79.70%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -94.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 276
Calls: 276 (100%)
Puts: -- (0%)
Prior (07/27) 258
Calls: 197 (76%)
Puts: 61 (24%)
Current vs Prior +6.98%
Prior 7-Day Total 59,257
Calls: 25,326 (43%)
Puts: 33,931 (57%)
Prior 7-Day Average 8,465
Calls: 3,618 (43%)
Puts: 4,847 (57%)
Current vs Prior 7-Day Avg -96.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.67% | 11.94%
Prior 10.37% | 12.38%
Current vs Prior -6.83% | -3.58%
Prior 7-Day Avg 10.34% | 12.18%
Current vs 7-Day Avg -6.56% | -1.97%
Prior 7-Day Eod 10.37% | 12.38%
Current vs 7-Day Eod -6.83% | -3.58%
Sentiment BULLISH

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

Strong bullish conviction with 99% of dollar volume in calls ($25.9K) vs puts ($324). Elevated premium activity with dollar volume up 72% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (28 calls vs 3 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 13, top 8)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.650.90$0.7832.1%80.21--
$70.00Aug 212.152.45$2.3013.0%10.47115
$72.50Aug 211.251.50$1.3818.1%10.33109
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.951.20$1.0823.1%30.25--

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. 2 found (best R:R 3.17, avg 2.44)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$75.00Aug 21$0.60$1.90$0.603.17$73.10
$70.00$72.50Aug 21$0.92$1.58$0.921.72$70.92
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.58, avg 0.45)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$0.92$0.92$1.580.58$70.92
$72.50$75.00Aug 21$0.60$0.60$1.900.32$73.10
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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.69% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Aug 21$0.78$1.08$1.86$63.14$76.86
$72.50$65.00Aug 21$1.38$1.08$2.46$62.54$74.96
$70.00$65.00Aug 21$2.30$1.08$3.38$61.62$73.38

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. 1 found (best R:R 6.81, cheapest $0.32)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.32$2.186.81
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.18, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Aug 21-$0.18$2.32
$70.00$72.501:2Aug 21-$0.46$2.04
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. 3 found (best yield 3.11%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.150.471.3%3.11%4.40%1115
$72.50Aug 21$1.250.334.9%1.81%6.71%1109
$75.00Aug 21$0.650.218.5%0.94%9.46%8--

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 $50.00 11-20 call last traded $19.10 on 07/21 (now $19.50/$20.60) — try a limit near $19.50. Also watch the $70.00 08-21 call last traded $2.25 on 07/21 (now $2.15/$2.45) — try a limit near $2.25; the $72.50 08-21 call last traded $2.04 on 07/17 (now $1.25/$1.50) — try a limit near $1.38.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.15$2.45$2.30$2.25 07/21$1.55–$3.35$2.25115
$70.00Sep 18$3.00$3.40$3.20$3.90 07/17$2.30–$4.15$3.20--
$70.00Nov 20$4.70$5.20$4.95$5.79 07/16$3.58–$5.90$4.95--
$70.00Dec 18$5.30$5.70$5.50$4.90 07/24$4.03–$6.35$5.30--
$70.00Jan 15$5.70$6.00$5.85$5.10 06/15$4.75–$7.20$5.70--
$70.00Dec 17$10.40$11.40$10.90$10.90 06/25$9.00–$11.90$10.90--
$70.00Jan 21$10.80$11.80$11.30$10.70 07/24$8.90–$12.15$10.80--
$67.50Aug 21$3.40$3.80$3.60$2.62 07/23$2.65–$4.75$3.40--
$67.50Nov 20$6.00$6.50$6.25$5.80 07/24$4.60–$7.25$6.00--
$67.50Dec 18$6.60$7.10$6.85$6.50 07/15$5.15–$7.70$6.60--
$67.50Jan 15$7.00$7.30$7.15$6.90 06/09$5.90–$8.30$7.00--
$67.50Jun 17$9.30$10.10$9.70$8.00 06/23$7.90–$10.15$9.30--
$67.50Dec 17$11.60$12.70$12.15$12.20 06/25$10.15–$12.95$12.15--
$67.50Jan 21$12.00$13.10$12.55$12.20 06/25$10.10–$13.30$12.20--
$72.50Aug 21$1.25$1.50$1.38$2.04 07/17$0.85–$2.58$1.38109
$72.50Sep 18$1.95$2.35$2.15$1.20 07/23$1.50–$2.98$1.95--
$72.50Nov 20$3.70$4.10$3.90$4.63 07/16$2.60–$4.70$3.90--
$72.50Dec 18$4.20$4.60$4.40$5.00 07/16$3.00–$5.25$4.40--
$72.50Jan 15$4.60$4.90$4.75$5.40 07/16$3.58–$5.65$4.75--
$72.50Dec 17$9.60$10.20$9.90$8.60 07/23$7.55–$10.95$9.60--
$72.50Jan 21$9.70$10.60$10.15$9.43 07/24$8.05–$11.30$9.70--
$65.00Aug 21$5.00$5.80$5.40$6.54 07/17$4.05–$6.50$5.40--
$65.00Dec 18$8.10$8.60$8.35$7.50 07/24$6.45–$9.90$8.10--
$65.00Jan 15$8.40$9.10$8.75$8.52 07/06$6.90–$9.75$8.52--
$65.00Jun 17$10.70$11.60$11.15$10.40 06/30$9.25–$12.65$10.70--
$65.00Jan 21$13.30$14.60$13.95$13.30 07/02$11.50–$15.15$13.30--
$75.00Aug 21$0.65$0.90$0.78$0.60 07/24$0.55–$1.78$0.65--
$75.00Sep 18$1.25$1.65$1.45$1.08 07/22$0.98–$2.05$1.25--
$75.00Nov 20$2.85$3.20$3.03$2.90 07/02$1.83–$3.85$2.90--
$75.00Dec 18$3.30$3.70$3.50$3.30 07/06$2.45–$4.15$3.30--
$75.00Jan 15$3.60$4.00$3.80$4.45 07/16$2.80–$4.55$3.80--
$75.00Dec 17$8.30$9.20$8.75$7.84 07/22$7.05–$9.55$8.30--
$75.00Jan 21$8.70$9.20$8.95$8.57 07/24$7.15–$9.45$8.70--
$62.50Nov 20$9.00$9.90$9.45$8.70 06/30$7.65–$10.55$9.00--
$62.50Dec 18$9.50$10.40$9.95$9.50 07/06$7.70–$11.20$9.50--
$62.50Jan 15$10.00$10.80$10.40$9.10 07/22$8.50–$11.85$10.00--
$62.50Jun 17$12.10$13.20$12.65$12.20 06/09$10.60–$14.15$12.20--
$77.50Aug 21$0.30$0.80$0.55$0.70 07/20$0.38–$0.85$0.55--
$77.50Nov 20$2.10$2.45$2.28$2.39 06/26$1.23–$2.88$2.28--
$77.50Dec 18$2.55$2.95$2.75$2.40 07/24$1.92–$3.25$2.55--
$77.50Jan 15$2.90$3.20$3.05$3.00 07/21$2.35–$3.73$3.00--
$77.50Dec 17$7.60$8.20$7.90$6.96 07/22$6.05–$8.50$7.60--
$77.50Jan 21$7.70$8.60$8.15$7.20 07/23$6.05–$8.80$7.70--
$60.00Aug 21$9.00$10.20$9.60$9.00 06/24$7.70–$10.80$9.00--
$60.00Nov 20$10.90$11.90$11.40$11.40 06/25$9.50–$12.50$11.40--
$60.00Jan 15$11.70$12.70$12.20$11.40 06/30$10.15–$13.60$11.70--
$60.00Jun 17$13.70$14.90$14.30$13.80 06/09$12.25–$15.55$13.80--
$60.00Jan 21$16.20$17.70$16.95$17.00 06/25$14.30–$18.20$16.95--
$80.00Aug 21$0.05$0.40$0.23$0.45 07/17$0.20–$0.60$0.23--
$80.00Sep 18$0.45$0.90$0.68$0.90 07/20$0.43–$0.93$0.68--
$80.00Nov 20$1.55$1.90$1.73$1.60 06/12$0.93–$2.30$1.60--
$80.00Dec 18$1.95$2.35$2.15$1.80 07/14$1.48–$2.60$1.95--
$80.00Jan 15$2.25$2.60$2.42$2.10 07/14$1.55–$3.25$2.25--
$80.00Dec 17$6.60$7.10$6.85$6.45 07/24$5.90–$7.55$6.60--
$80.00Jan 21$6.80$7.70$7.25$6.84 07/24$5.60–$8.10$6.84--
$57.50Nov 20$12.90$13.90$13.40$11.50 07/01$11.40–$14.65$12.90--
$57.50Jan 15$13.60$14.70$14.15$13.20 06/30$12.05–$15.50$13.60--
$57.50Jan 21$17.80$19.40$18.60$17.20 06/25$15.90–$19.70$17.80--
$82.50Aug 21$0.00$0.50$0.25$0.35 06/25$0.18–$0.40$0.25--
$82.50Nov 20$1.15$1.50$1.33$1.45 06/24$1.02–$1.85$1.33--
$82.50Dec 18$1.50$1.85$1.68$1.59 07/06$0.88–$2.05$1.59--
$82.50Jan 15$1.75$2.10$1.93$1.85 07/21$1.20–$2.35$1.85--
$82.50Jan 21$6.20$6.60$6.40$5.70 07/22$5.35–$7.35$6.20--
$55.00Nov 20$15.00$16.00$15.50$14.60 07/21$13.45–$16.70$15.00--
$55.00Jan 15$15.60$16.80$16.20$15.15 07/10$14.10–$17.30$15.60--
$55.00Jun 17$17.30$18.60$17.95$18.00 06/25$15.35–$18.90$17.95--
$55.00Jan 21$19.50$21.10$20.30$18.80 06/25$17.50–$21.65$19.50--
$85.00Aug 21$0.00$0.40$0.20$0.25 06/25$0.15–$0.35$0.20--
$85.00Jan 15$1.35$1.65$1.50$1.45 07/21$0.75–$2.30$1.45--
$85.00Dec 17$5.00$5.90$5.45$3.81 06/02$3.90–$6.40$5.00--
$85.00Jan 21$5.50$6.00$5.75$5.06 07/22$4.25–$6.30$5.50--
$87.50Dec 18$0.85$1.15$1.00$1.00 07/02$0.77–$1.53$1.00--
$87.50Jan 15$1.05$1.40$1.23$1.05 06/16$0.80–$1.73$1.05--
$87.50Jun 17$2.65$3.10$2.88$2.85 07/15$1.90–$3.50$2.85--
$50.00Nov 20$19.50$20.60$20.05$19.10 07/21$17.90–$21.65$19.5052
$50.00Dec 17$22.90$24.50$23.70$19.40 06/03$20.85–$24.15$22.90--
$50.00Jan 21$23.20$24.90$24.05$24.10 06/25$21.15–$24.40$24.05--
$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$0.53–$0.98$0.71--
$90.00Jan 21$4.20$5.00$4.60$4.20 06/05$3.40–$5.10$4.20--
$47.50Nov 20$21.90$23.00$22.45$18.10 06/17$20.20–$23.90$21.90--
$47.50Dec 18$22.10$23.30$22.70$20.00 06/01$20.50–$24.40$22.10--
$47.50Jan 21$25.10$26.80$25.95$24.40 06/25$22.95–$27.30$25.10--
$45.00Nov 20$24.20$25.40$24.80$22.10 06/01$22.60–$26.30$24.20--
$45.00Dec 18$24.40$25.70$25.05$21.30 06/01$22.75–$26.70$24.40--
$45.00Jan 21$27.10$28.80$27.95$26.40 06/25$25.50–$29.30$27.10--
$95.00Nov 20$0.25$0.60$0.43$0.48 05/29$0.25–$0.50$0.43--
$95.00Dec 18$0.35$0.70$0.52$0.45 07/06$0.30–$0.83$0.45--
$95.00Dec 17$3.00$3.80$3.40$2.90 06/11$2.10–$3.53$3.00--
$42.50Dec 18$26.80$28.10$27.45$26.22 07/21$25.15–$28.90$26.80--
$100.00Jan 21$2.65$3.10$2.88$3.20 07/17$2.20–$3.40$2.88--
$37.50Jun 17$32.40$33.90$33.15$30.50 06/01$30.25–$34.85$32.40--
$35.00Jun 17$34.70$36.30$35.50$32.80 06/01$32.25–$36.55$34.70--
$105.00Jan 21$2.00$2.75$2.38$2.70 07/17$1.78–$3.00$2.38--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.95$3.20$3.08$4.00 07/24$2.63–$4.85$3.08--
$70.00Sep 18$3.50$4.00$3.75$3.50 07/20$3.25–$5.30$3.50--
$70.00Nov 20$4.90$5.30$5.10$7.00 06/11$4.45–$6.40$5.10--
$70.00Dec 18$5.20$5.50$5.35$5.70 07/06$4.20–$6.65$5.35--
$70.00Jan 15$5.40$5.80$5.60$5.60 07/20$5.10–$6.85$5.60--
$70.00Jun 17$6.90$7.40$7.15$8.30 07/23$6.60–$8.35$7.15--
$70.00Dec 17$8.10$8.60$8.35$8.50 07/13$7.85–$10.10$8.35--
$70.00Jan 21$8.20$8.70$8.45$9.60 07/23$8.00–$10.25$8.45--
$67.50Aug 21$1.75$2.00$1.88$2.60 07/21$1.53–$3.35$1.88--
$67.50Sep 18$2.35$2.80$2.58$2.32 07/20$1.90–$3.43$2.35--
$67.50Dec 18$4.00$4.30$4.15$4.53 07/15$3.30–$5.30$4.15--
$67.50Jan 15$4.20$4.60$4.40$5.40 07/15$4.00–$5.50$4.40--
$67.50Jun 17$5.70$6.20$5.95$6.40 06/25$5.45–$7.05$5.95--
$67.50Dec 17$6.90$7.40$7.15$6.80 07/16$6.05–$9.10$6.90--
$67.50Jan 21$7.10$7.50$7.30$8.12 07/22$6.60–$8.95$7.30--
$72.50Aug 21$4.40$5.00$4.70$5.60 06/25$4.00–$6.80$4.70--
$72.50Sep 18$5.00$5.50$5.25$4.77 07/20$3.88–$6.75$5.00--
$72.50Nov 20$6.30$6.60$6.45$6.90 07/15$5.70–$8.55$6.45--
$72.50Dec 18$6.60$6.90$6.75$7.18 07/15$5.55–$9.00$6.75--
$72.50Jan 15$6.80$7.20$7.00$6.90 07/20$5.95–$8.60$6.90--
$72.50Jun 17$8.30$8.70$8.50$8.23 07/20$8.05–$10.45$8.30--
$72.50Dec 17$9.40$9.90$9.65$10.30 07/24$8.90–$11.60$9.65--
$72.50Jan 21$9.50$10.00$9.75$10.80 07/22$9.30–$11.85$9.75--
$65.00Aug 21$0.95$1.20$1.08$1.80 07/23$0.88–$2.23$1.08--
$65.00Sep 18$1.50$1.85$1.68$1.55 07/20$1.13–$2.25$1.55--
$65.00Dec 18$3.00$3.30$3.15$3.60 07/24$2.63–$4.15$3.15--
$65.00Jan 15$3.20$3.50$3.35$4.10 07/23$3.10–$5.10$3.35--
$65.00Jun 17$4.70$5.20$4.95$4.80 07/17$3.93–$5.80$4.80--
$65.00Dec 17$5.90$6.30$6.10$6.98 07/09$5.55–$6.90$6.10--
$65.00Jan 21$6.00$6.50$6.25$6.90 07/22$5.35–$8.05$6.25--
$75.00Aug 21$6.20$7.00$6.60$8.33 06/30$5.70–$8.90$6.60--
$75.00Dec 18$8.20$8.50$8.35$9.10 07/24$7.00–$10.05$8.35--
$75.00Jan 15$8.30$8.80$8.55$8.11 07/20$8.00–$10.70$8.30--
$75.00Jun 17$9.70$10.20$9.95$11.20 07/22$9.35–$12.35$9.95--
$75.00Dec 17$10.80$11.30$11.05$11.85 07/24$10.60–$13.30$11.05--
$75.00Jan 21$10.90$11.50$11.20$11.90 07/24$10.55–$13.25$11.20--
$62.50Aug 21$0.40$0.90$0.65$1.16 07/23$0.55–$1.38$0.65--
$62.50Nov 20$1.95$2.20$2.08$2.37 07/24$1.53–$2.83$2.08--
$62.50Dec 18$2.25$2.50$2.38$2.61 07/15$2.00–$3.18$2.38--
$62.50Jan 15$2.45$2.75$2.60$3.21 07/23$2.35–$3.30$2.60--
$62.50Jun 17$3.80$4.20$4.00$4.30 07/15$3.55–$4.80$4.00--
$62.50Dec 17$4.90$5.40$5.15$5.60 06/30$3.90–$6.90$5.15--
$62.50Jan 21$5.10$5.90$5.50$6.20 06/05$4.80–$6.80$5.50--
$77.50Dec 18$9.90$10.30$10.10$11.00 07/24$8.85–$12.00$10.10--
$77.50Jan 15$10.00$10.70$10.35$11.10 07/15$9.65–$12.50$10.35--
$77.50Jun 17$11.30$11.80$11.55$10.92 07/16$10.45–$13.75$11.30--
$77.50Dec 17$12.30$12.80$12.55$13.80 07/22$11.95–$14.75$12.55--
$77.50Jan 21$12.40$13.00$12.70$13.58 07/24$11.65–$14.85$12.70--
$60.00Aug 21$0.10$0.70$0.40$0.45 07/16$0.28–$0.83$0.40--
$60.00Sep 18$0.45$0.85$0.65$0.88 07/21$0.40–$1.02$0.65--
$60.00Nov 20$1.40$1.60$1.50$1.15 07/02$0.95–$2.63$1.40--
$60.00Dec 18$1.60$1.85$1.73$2.00 07/21$1.48–$2.25$1.73--
$60.00Jan 15$1.80$2.05$1.92$2.45 06/30$1.65–$2.42$1.92--
$60.00Jun 17$3.00$3.50$3.25$3.50 07/15$2.70–$3.65$3.25--
$60.00Dec 17$4.10$4.50$4.30$4.45 07/13$3.90–$5.00$4.30--
$60.00Jan 21$4.20$4.70$4.45$5.00 07/22$3.70–$5.10$4.45--
$80.00Dec 18$11.70$12.20$11.95$13.00 07/24$10.60–$14.30$11.95--
$80.00Jun 17$13.00$13.60$13.30$14.51 07/21$12.60–$15.25$13.30--
$80.00Dec 17$14.00$14.50$14.25$15.40 07/22$12.90–$16.85$14.25--
$80.00Jan 21$14.10$14.90$14.50$15.14 07/24$12.80–$16.45$14.50--
$57.50Aug 21$0.00$0.50$0.25$0.12 07/20$0.23–$0.55$0.12--
$57.50Nov 20$0.95$1.15$1.05$1.17 07/24$0.90–$1.43$1.05--
$57.50Dec 18$1.15$1.40$1.27$1.50 07/22$1.08–$1.67$1.27--
$57.50Jan 15$1.25$1.65$1.45$2.30 06/18$1.25–$2.30$1.45--
$57.50Dec 17$3.40$3.70$3.55$4.40 06/08$3.00–$5.15$3.55--
$82.50Dec 18$13.80$14.30$14.05$15.10 07/24$12.60–$16.25$14.05--
$82.50Jun 17$14.80$15.40$15.10$16.60 07/21$13.85–$17.50$15.10--
$82.50Dec 17$15.80$16.40$16.10$16.98 07/24$15.15–$17.60$16.10--
$82.50Jan 21$15.80$16.70$16.25$16.20 07/20$15.40–$18.65$16.20--
$55.00Aug 21$0.00$0.40$0.20$0.31 07/01$0.20–$0.38$0.20--
$55.00Sep 18$0.10$0.50$0.30$0.30 07/20$0.28–$0.50$0.30--
$55.00Nov 20$0.60$0.85$0.73$0.90 07/21$0.57–$1.38$0.73--
$55.00Dec 18$0.80$1.05$0.93$0.92 07/13$0.73–$1.25$0.92--
$55.00Jan 15$0.90$1.15$1.02$1.16 07/06$0.80–$1.33$1.02--
$55.00Jun 17$1.85$2.40$2.13$1.85 07/17$1.45–$3.28$1.85--
$55.00Dec 17$2.75$3.50$3.13$3.30 07/22$2.50–$4.50$3.13--
$55.00Jan 21$2.90$3.30$3.10$3.80 06/04$2.53–$3.60$3.10--
$85.00Dec 18$16.00$16.50$16.25$17.40 07/24$14.70–$18.55$16.25--
$85.00Dec 17$17.50$18.50$18.00$18.52 07/21$17.00–$20.55$18.00--
$50.00Aug 21$0.00$0.30$0.15$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.25$0.50$0.38$0.45 07/21$0.33–$0.50$0.38--
$50.00Dec 18$0.35$0.60$0.48$0.55 07/24$0.33–$1.00$0.48--
$50.00Feb 19$0.55$0.95$0.75$1.16 06/18$0.63–$1.58$0.75--
$50.00Dec 17$1.80$2.50$2.15$2.15 07/02$1.48–$2.95$2.15--
$50.00Jan 21$1.85$2.55$2.20$2.65 05/29$1.55–$3.05$2.20--
$47.50Nov 20$0.15$0.40$0.28$0.27 07/21$0.23–$0.43$0.27--
$47.50Dec 17$1.40$1.75$1.58$2.00 06/04$1.18–$1.73$1.58--
$45.00Aug 21$0.00$0.25$0.13$0.11 07/08$0.08–$0.38$0.11--
$45.00Sep 18$0.00$0.25$0.13$0.13 07/21$0.10–$0.18$0.13--
$45.00Nov 20$0.10$0.40$0.25$0.25 07/21$0.18–$0.63$0.25--
$45.00Dec 18$0.15$0.40$0.28$0.30 07/21$0.22–$0.38$0.28--
$37.50Jun 17$0.20$0.70$0.45$0.62 06/01$0.33–$0.85$0.45--

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 28
Total Puts 3
Put/Call Ratio 0.11
Net Difference 25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 723
Total Puts 1,078
Average Put/Call Ratio 1.94
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