Tour v456
ALC
ALCON INC
$69.65 +0.78%
$69.00 (-0.93%)🌙
as of 07/29 06:16 PM
(7/28 18:14) ◀
|
Wednesday, July 29, 2026 (6:16pm)
January 2026
|
▶
◀ 7/29 18:16

Option Volume

Detail
ℹ
Current (07/29) 647
Calls: 305 (47%)
Puts: 342 (53%)
Prior (07/28) 31
Calls: 28 (90%)
Puts: 3 (10%)
Current vs Prior +1987.10%
Calls: +989.29% (Calls)
Puts: +11300.00% (Puts)
Prior 7-Day Total 1,645
Calls: 593 (36%)
Puts: 1,052 (64%)
Prior 7-Day Average 235
Calls: 84 (36%)
Puts: 150 (64%)
Current vs Prior 7-Day Avg +175.32%
Calls: +260.03%
Puts: +127.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $461.5K
Calls: $180.9K (39%)
Puts: $280.6K (61%)
Prior (07/28) $26.2K
Calls: $25.9K (99%)
Puts: $324 (1%)
Current vs Prior +1663.00%
Calls: +599.69%
Puts: +86504.32%
Prior 7-Day Total $1.13M
Calls: $268.0K (24%)
Puts: $857.8K (76%)
Prior 7-Day Average $160.8K
Calls: $38.3K (24%)
Puts: $122.5K (76%)
Current vs Prior 7-Day Avg +186.94%
Calls: +372.54%
Puts: +128.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.12
Prior (07/28) 0.11
Current vs Prior +946.56%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -41.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 2,501
Calls: 272 (11%)
Puts: 2,229 (89%)
Prior (07/28) 276
Calls: 276 (100%)
Puts: -- (0%)
Current vs Prior +806.16%
Prior 7-Day Total 38,782
Calls: 16,580 (43%)
Puts: 22,202 (57%)
Prior 7-Day Average 5,540
Calls: 2,368 (39%)
Puts: 3,700 (61%)
Current vs Prior 7-Day Avg -54.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.95% | 11.84%
Prior 9.67% | 11.94%
Current vs Prior +2.94% | -0.78%
Prior 7-Day Avg 10.21% | 12.28%
Current vs 7-Day Avg -2.55% | -3.55%
Prior 7-Day Eod 9.67% | 11.94%
Current vs 7-Day Eod +2.94% | -0.78%
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

Moderately bearish flow with 61% put dollar volume ($280.6K). Massive premium surge with dollar volume up 1663% vs prior. Dollar volume significantly above 7-day average (187% higher). Unusually high activity with volume up 1987% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.50, highest 0.50)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.453.30$2.8829.5%330.50--

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 94, top 44)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.203.10$2.6534.0%440.50115
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.453.30$2.8829.5%330.50--
$67.50Aug 211.352.15$1.7545.7%170.36--

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 1.21, avg 1.21)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Aug 21$1.13$1.37$1.131.21$68.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.82, avg 0.82)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$67.50Aug 21$1.13$1.13$1.370.82$68.87

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 7.94% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$2.65$2.88$5.53$64.47$75.537.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 6.32% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$67.50Aug 21$2.65$1.75$4.40$63.10$74.40

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 $-0.62, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Aug 21-$0.62$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.16%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.200.500.5%3.16%3.66%44115

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. 187 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 $72.50 12-18 call last traded $5.00 on 07/16 (now $4.40/$4.80) — try a limit near $4.60. Also watch the $75.00 01-15 call last traded $4.45 on 07/16 (now $3.80/$4.30) — try a limit near $4.05; the $70.00 08-21 call last traded $2.25 on 07/21 (now $2.20/$3.10) — try a limit near $2.25. Most tradeable put: the $70.00 12-17 put last traded $8.50 on 07/13 (now $7.90/$8.40) — try a limit near $8.15.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.20$3.10$2.65$2.25 07/21$1.55–$3.35$2.25115
$70.00Sep 18$3.20$3.70$3.45$3.90 07/17$2.30–$4.15$3.45--
$70.00Nov 20$5.00$5.50$5.25$5.79 07/16$3.58–$5.90$5.25--
$70.00Dec 18$5.50$6.00$5.75$4.90 07/24$4.30–$6.35$5.50--
$70.00Jan 15$6.00$6.40$6.20$5.10 06/15$4.75–$7.20$6.00--
$70.00Dec 17$8.80$11.70$10.25$10.90 06/25$9.10–$11.90$10.25--
$70.00Jan 21$9.10$12.10$10.60$10.70 07/24$8.90–$12.15$10.60--
$67.50Aug 21$3.50$4.60$4.05$2.62 07/23$2.65–$4.75$3.50--
$67.50Nov 20$5.20$6.90$6.05$5.80 07/24$4.60–$7.25$5.80--
$67.50Dec 18$6.80$7.30$7.05$6.50 07/15$5.20–$7.70$6.80--
$67.50Jan 15$6.20$7.80$7.00$6.90 06/09$5.90–$8.30$6.90--
$67.50Jun 17$9.60$10.40$10.00$8.00 06/23$7.90–$10.15$9.60--
$67.50Dec 17$11.90$14.20$13.05$12.20 06/25$10.15–$13.05$12.20--
$67.50Jan 21$12.30$14.70$13.50$12.20 06/25$10.10–$13.50$12.30--
$72.50Aug 21$1.20$2.10$1.65$2.04 07/17$0.85–$2.58$1.65--
$72.50Sep 18$2.15$2.65$2.40$1.20 07/23$1.50–$2.98$2.15--
$72.50Nov 20$3.90$4.30$4.10$4.63 07/16$2.60–$4.70$4.10--
$72.50Dec 18$4.40$4.80$4.60$5.00 07/16$3.00–$5.25$4.60104
$72.50Jan 15$4.80$5.20$5.00$5.40 07/16$3.80–$5.65$5.00--
$72.50Dec 17$9.60$10.50$10.05$8.60 07/23$7.55–$10.95$9.60--
$72.50Jan 21$9.90$11.70$10.80$9.43 07/24$8.05–$11.30$9.90--
$65.00Aug 21$5.40$6.40$5.90$6.54 07/17$4.05–$6.50$5.90--
$65.00Dec 18$8.30$9.00$8.65$7.50 07/24$6.45–$9.90$8.30--
$65.00Jan 15$8.70$9.40$9.05$8.52 07/06$7.20–$9.75$8.70--
$65.00Jun 17$11.00$11.90$11.45$10.40 06/30$9.25–$12.65$11.00--
$65.00Jan 21$13.60$14.80$14.20$13.30 07/02$11.50–$15.15$13.60--
$75.00Aug 21$0.60$1.10$0.85$0.60 07/24$0.55–$1.78$0.60--
$75.00Sep 18$1.35$1.90$1.63$1.08 07/22$0.98–$2.05$1.35--
$75.00Nov 20$3.00$3.50$3.25$2.90 07/02$1.83–$3.85$3.00--
$75.00Dec 18$2.30$3.90$3.10$3.30 07/06$2.45–$4.15$3.10--
$75.00Jan 15$3.80$4.30$4.05$4.45 07/16$2.80–$4.55$4.0523
$75.00Dec 17$6.60$9.40$8.00$7.84 07/22$7.35–$9.55$7.8425
$75.00Jan 21$8.90$9.60$9.25$8.57 07/24$7.60–$9.45$8.90--
$62.50Nov 20$9.40$10.30$9.85$8.70 06/30$7.80–$10.55$9.40--
$62.50Dec 18$9.90$10.70$10.30$9.50 07/06$7.70–$11.20$9.90--
$62.50Jan 15$10.30$11.10$10.70$9.10 07/22$8.65–$11.85$10.30--
$62.50Jun 17$12.50$13.50$13.00$12.20 06/09$10.70–$14.15$12.50--
$62.50Dec 17$12.80$16.00$14.40--$14.40–$14.40—$12.805
$77.50Aug 21$0.20$1.00$0.60$0.70 07/20$0.38–$0.85$0.60--
$77.50Nov 20$2.25$2.70$2.48$2.39 06/26$1.23–$2.88$2.39--
$77.50Dec 18$1.70$3.10$2.40$2.40 07/24$1.92–$3.25$2.40--
$77.50Jan 15$3.00$3.50$3.25$3.00 07/21$2.38–$3.73$3.00--
$77.50Dec 17$5.60$8.40$7.00$6.96 07/22$6.05–$8.50$6.96--
$77.50Jan 21$7.70$8.80$8.25$7.20 07/23$6.05–$8.80$7.70--
$60.00Aug 21$9.60$10.80$10.20$9.00 06/24$7.70–$10.80$9.60--
$60.00Nov 20$11.40$12.20$11.80$11.40 06/25$9.50–$12.50$11.40--
$60.00Jan 15$12.10$13.90$13.00$11.40 06/30$10.15–$13.60$12.10--
$60.00Jun 17$14.10$15.20$14.65$13.80 06/09$12.25–$15.55$14.10--
$60.00Jan 21$14.70$18.00$16.35$17.00 06/25$14.30–$18.20$16.35--
$80.00Aug 21$0.00$0.40$0.20$0.45 07/17$0.20–$0.60$0.20--
$80.00Sep 18$0.45$1.00$0.73$0.90 07/20$0.43–$0.93$0.73--
$80.00Nov 20$1.65$3.10$2.38$1.60 06/12$0.93–$2.38$1.65--
$80.00Dec 18$1.05$2.45$1.75$1.80 07/14$1.48–$2.60$1.75--
$80.00Jan 15$1.35$2.80$2.08$2.10 07/14$1.55–$3.25$2.08--
$80.00Dec 17$4.70$7.40$6.05$6.45 07/24$5.90–$7.55$6.05--
$80.00Jan 21$5.10$7.90$6.50$6.84 07/24$5.60–$8.10$6.50--
$57.50Nov 20$13.30$14.30$13.80$11.50 07/01$11.40–$14.65$13.30--
$57.50Jan 15$14.00$15.20$14.60$13.20 06/30$12.05–$15.50$14.00--
$57.50Jan 21$16.30$19.70$18.00$17.20 06/25$15.90–$19.70$17.20--
$82.50Aug 21$0.00$0.65$0.33$0.35 06/25$0.18–$0.40$0.33--
$82.50Nov 20$1.20$1.65$1.42$1.45 06/24$1.02–$1.85$1.42--
$82.50Dec 18$0.60$1.95$1.27$1.59 07/06$0.88–$2.05$1.27--
$82.50Jan 15$0.85$2.25$1.55$1.85 07/21$1.20–$2.35$1.55--
$82.50Jan 21$6.30$6.90$6.60$5.70 07/22$5.35–$7.35$6.30--
$55.00Nov 20$15.40$16.60$16.00$14.60 07/21$13.45–$16.70$15.40--
$55.00Jan 15$16.10$17.30$16.70$15.15 07/10$14.10–$17.30$16.10--
$55.00Jun 17$17.70$19.10$18.40$18.00 06/25$15.35–$18.90$18.00--
$55.00Jan 21$17.80$21.50$19.65$18.80 06/25$17.50–$21.65$18.80--
$85.00Aug 21$0.00$0.55$0.28$0.25 06/25$0.15–$0.35$0.25--
$85.00Jan 15$1.40$1.80$1.60$1.45 07/21$0.75–$2.30$1.45--
$85.00Dec 17$3.30$6.00$4.65$3.81 06/02$3.90–$6.40$3.81--
$85.00Jan 21$3.60$6.20$4.90$5.06 07/22$4.25–$6.30$4.90--
$87.50Dec 18$0.90$1.20$1.05$1.00 07/02$0.77–$1.53$1.00--
$87.50Jan 15$1.10$1.50$1.30$1.05 06/16$0.80–$1.73$1.10--
$87.50Jun 17$2.75$3.30$3.03$2.85 07/15$1.90–$3.50$2.85--
$50.00Nov 20$20.00$21.20$20.60$19.10 07/21$17.90–$21.65$20.00--
$50.00Dec 17$21.10$25.00$23.05$19.40 06/03$20.85–$24.15$21.10--
$50.00Jan 21$21.70$25.30$23.50$24.10 06/25$21.15–$24.40$23.50--
$90.00Aug 21$0.00$0.45$0.23$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.65$1.00$0.83$0.71 07/24$0.53–$0.98$0.71--
$90.00Jan 21$2.70$5.20$3.95$4.20 06/05$3.40–$5.10$3.95--
$47.50Nov 20$22.30$23.60$22.95$18.10 06/17$20.20–$23.90$22.30--
$47.50Dec 18$22.50$23.80$23.15$20.00 06/01$20.50–$24.40$22.50--
$47.50Jan 21$23.60$27.30$25.45$24.40 06/25$22.95–$27.30$24.40--
$45.00Nov 20$24.70$26.00$25.35$22.10 06/01$22.60–$26.30$24.70--
$45.00Dec 18$24.90$26.20$25.55$21.30 06/01$22.75–$26.70$24.90--
$45.00Jan 21$25.40$29.40$27.40$26.40 06/25$25.50–$29.30$26.40--
$95.00Nov 20$0.25$0.65$0.45$0.48 05/29$0.25–$0.50$0.45--
$95.00Dec 18$0.00$0.75$0.38$0.45 07/06$0.30–$0.65$0.38--
$95.00Dec 17$2.10$3.90$3.00$2.90 06/11$2.33–$3.53$2.90--
$42.50Dec 18$27.30$28.60$27.95$26.22 07/21$25.15–$28.90$27.30--
$100.00Jan 21$2.75$3.20$2.98$3.20 07/17$2.20–$3.40$2.98--
$37.50Jun 17$32.80$34.40$33.60$30.50 06/01$30.25–$34.85$32.80--
$35.00Jun 17$35.20$36.90$36.05$32.80 06/01$32.25–$36.55$35.20--
$105.00Jan 21$1.20$3.20$2.20$2.70 07/17$1.78–$3.00$2.20--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.45$3.30$2.88$4.00 07/24$2.63–$4.85$2.88--
$70.00Sep 18$3.20$3.70$3.45$3.50 07/20$3.25–$5.30$3.45--
$70.00Nov 20$4.60$5.10$4.85$7.00 06/11$4.45–$6.40$4.85--
$70.00Dec 18$5.00$5.40$5.20$5.70 07/06$4.20–$6.65$5.20--
$70.00Jan 15$5.20$5.60$5.40$5.60 07/20$5.10–$6.85$5.4018
$70.00Jun 17$6.70$7.20$6.95$8.30 07/23$6.60–$8.35$6.95--
$70.00Dec 17$7.90$8.40$8.15$8.50 07/13$7.85–$10.00$8.1566
$70.00Jan 21$8.00$9.70$8.85$9.60 07/23$8.00–$9.85$8.85189
$67.50Aug 21$1.35$2.15$1.75$2.60 07/21$1.53–$3.35$1.75--
$67.50Sep 18$2.10$2.65$2.38$2.32 07/20$1.90–$3.43$2.32--
$67.50Dec 18$3.80$4.30$4.05$4.53 07/15$3.30–$5.30$4.0524
$67.50Jan 15$4.00$4.50$4.25$5.40 07/15$4.00–$5.50$4.25--
$67.50Jun 17$5.50$6.00$5.75$6.40 06/25$5.45–$7.05$5.7531
$67.50Dec 17$6.80$7.20$7.00$6.80 07/16$6.05–$9.10$6.80--
$67.50Jan 21$6.80$7.40$7.10$8.12 07/22$6.60–$8.75$7.10175
$72.50Aug 21$3.90$4.70$4.30$5.60 06/25$4.00–$6.80$4.30--
$72.50Sep 18$4.60$5.10$4.85$4.77 07/20$3.88–$6.75$4.77--
$72.50Nov 20$6.00$6.70$6.35$6.90 07/15$5.70–$8.55$6.35--
$72.50Dec 18$6.30$6.80$6.55$7.18 07/15$5.55–$9.00$6.55--
$72.50Jan 15$6.50$8.10$7.30$6.90 07/20$5.95–$8.60$6.90--
$72.50Jun 17$8.00$8.50$8.25$8.23 07/20$8.05–$9.80$8.2367
$72.50Dec 17$9.20$10.80$10.00$10.30 07/24$8.90–$11.45$10.00155
$72.50Jan 21$9.30$10.90$10.10$10.80 07/22$9.30–$11.85$10.10--
$65.00Aug 21$0.60$1.45$1.02$1.80 07/23$0.88–$2.23$1.02--
$65.00Sep 18$1.25$1.85$1.55$1.55 07/20$1.13–$2.25$1.55--
$65.00Dec 18$2.75$3.30$3.03$3.60 07/24$2.63–$4.15$3.03--
$65.00Jan 15$3.10$3.50$3.30$4.10 07/23$3.10–$5.10$3.30--
$65.00Jun 17$4.50$5.00$4.75$4.80 07/17$3.93–$5.80$4.75--
$65.00Dec 17$5.70$6.20$5.95$6.98 07/09$5.55–$6.90$5.95--
$65.00Jan 21$5.90$6.30$6.10$6.90 07/22$5.35–$8.05$6.1091
$75.00Aug 21$5.60$6.90$6.25$8.33 06/30$5.70–$8.90$6.25--
$75.00Dec 18$7.80$8.30$8.05$9.10 07/24$7.00–$10.05$8.0581
$75.00Jan 15$8.10$9.60$8.85$8.11 07/20$8.00–$10.70$8.11--
$75.00Jun 17$9.50$10.10$9.80$11.20 07/22$9.35–$12.35$9.80--
$75.00Dec 17$10.50$11.30$10.90$11.85 07/24$10.60–$13.30$10.90103
$75.00Jan 21$10.70$12.40$11.55$11.90 07/24$10.55–$13.20$11.55--
$62.50Aug 21$0.20$1.00$0.60$1.16 07/23$0.55–$1.38$0.60--
$62.50Nov 20$1.80$2.20$2.00$2.37 07/24$1.53–$2.83$2.00--
$62.50Dec 18$2.10$2.45$2.28$2.61 07/15$2.00–$3.18$2.2839
$62.50Jan 15$2.30$2.70$2.50$3.21 07/23$2.35–$3.30$2.50--
$62.50Jun 17$3.60$4.10$3.85$4.30 07/15$3.55–$4.80$3.8582
$62.50Dec 17$4.80$5.30$5.05$5.60 06/30$3.90–$6.90$5.05--
$62.50Jan 21$4.90$5.90$5.40$6.20 06/05$4.80–$6.80$5.40--
$77.50Dec 18$9.40$10.20$9.80$11.00 07/24$8.85–$12.00$9.80--
$77.50Jan 15$9.70$10.30$10.00$11.10 07/15$9.65–$12.10$10.00--
$77.50Jun 17$11.10$11.70$11.40$10.92 07/16$10.45–$13.25$11.10--
$77.50Dec 17$11.60$12.80$12.20$13.80 07/22$11.95–$14.40$12.20135
$77.50Jan 21$12.20$13.90$13.05$13.58 07/24$11.65–$14.65$13.05--
$60.00Aug 21$0.20$0.70$0.45$0.45 07/16$0.28–$0.83$0.45--
$60.00Sep 18$0.35$0.85$0.60$0.88 07/21$0.40–$1.02$0.60--
$60.00Nov 20$1.00$1.65$1.33$1.15 07/02$0.95–$2.63$1.15576
$60.00Dec 18$1.50$1.75$1.63$2.00 07/21$1.48–$2.25$1.63--
$60.00Jan 15$1.65$1.95$1.80$2.45 06/30$1.65–$2.42$1.80--
$60.00Jun 17$2.95$3.40$3.18$3.50 07/15$2.70–$3.65$3.18--
$60.00Dec 17$4.00$5.50$4.75$4.45 07/13$3.90–$5.00$4.45159
$60.00Jan 21$4.10$4.60$4.35$5.00 07/22$3.70–$5.10$4.35--
$80.00Dec 18$11.30$12.10$11.70$13.00 07/24$10.60–$14.30$11.70--
$80.00Jun 17$12.60$13.40$13.00$14.51 07/21$12.60–$15.25$13.00--
$80.00Dec 17$13.70$15.50$14.60$15.40 07/22$12.90–$16.85$14.6072
$80.00Jan 21$13.90$15.20$14.55$15.14 07/24$12.80–$16.45$14.55--
$57.50Aug 21$0.00$0.55$0.28$0.12 07/20$0.23–$0.55$0.12--
$57.50Nov 20$0.85$1.10$0.98$1.17 07/24$0.90–$1.43$0.98--
$57.50Dec 18$1.05$1.30$1.18$1.50 07/22$1.08–$1.67$1.18--
$57.50Jan 15$1.20$2.55$1.88$2.30 06/18$1.25–$2.30$1.88--
$57.50Dec 17$3.20$4.00$3.60$4.40 06/08$3.00–$5.15$3.6013
$82.50Dec 18$13.30$14.20$13.75$15.10 07/24$12.60–$16.25$13.75--
$82.50Jun 17$14.40$15.30$14.85$16.60 07/21$13.85–$17.50$14.8562
$82.50Dec 17$15.40$18.20$16.80$16.98 07/24$15.15–$17.60$16.80--
$82.50Jan 21$15.50$17.40$16.45$16.20 07/20$15.40–$18.65$16.20--
$55.00Aug 21$0.00$0.50$0.25$0.31 07/01$0.20–$0.38$0.25--
$55.00Sep 18$0.00$0.50$0.25$0.30 07/20$0.25–$0.50$0.25--
$55.00Nov 20$0.40$0.80$0.60$0.90 07/21$0.57–$1.38$0.60--
$55.00Dec 18$0.70$1.00$0.85$0.92 07/13$0.75–$1.25$0.85--
$55.00Jan 15$0.80$1.10$0.95$1.16 07/06$0.80–$1.33$0.95--
$55.00Jun 17$1.75$2.30$2.03$1.85 07/17$1.45–$3.28$1.85--
$55.00Dec 17$1.70$3.40$2.55$3.30 07/22$2.50–$4.50$2.55--
$55.00Jan 21$2.80$3.20$3.00$3.80 06/04$2.53–$3.60$3.00--
$85.00Dec 18$15.50$16.50$16.00$17.40 07/24$14.70–$18.55$16.0091
$85.00Dec 17$17.20$19.20$18.20$18.52 07/21$17.00–$20.55$18.20--
$50.00Aug 21$0.00$0.35$0.18$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.15$0.45$0.30$0.45 07/21$0.30–$0.50$0.30--
$50.00Dec 18$0.20$0.55$0.38$0.55 07/24$0.33–$1.00$0.38--
$50.00Feb 19$0.20$0.90$0.55$1.16 06/18$0.55–$1.58$0.55--
$50.00Dec 17$0.70$2.40$1.55$2.15 07/02$1.48–$2.95$1.55--
$50.00Jan 21$0.80$2.50$1.65$2.65 05/29$1.55–$3.05$1.65--
$47.50Nov 20$0.10$0.35$0.22$0.27 07/21$0.22–$0.43$0.22--
$47.50Dec 17$1.35$1.70$1.53$2.00 06/04$1.18–$1.73$1.53--
$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$0.00$0.45$0.23$0.25 07/21$0.18–$0.63$0.23--
$45.00Dec 18$0.10$0.40$0.25$0.30 07/21$0.22–$0.38$0.25--
$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 305
Total Puts 342
Put/Call Ratio 1.12
Net Difference -37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 593
Total Puts 1,052
Average Put/Call Ratio 1.93
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