Tour v472
ALC
ALCON INC
$69.61 -0.06%
(7/29 18:16) ◀
|
Thursday, July 30, 2026 (6:16pm)
January 2026
|
▶ (7/31 18:10)
◀ 7/30 18:16 ▶

Option Volume

Detail
ℹ
Current (07/30) 155
Calls: 50 (32%)
Puts: 105 (68%)
Prior (07/29) 647
Calls: 305 (47%)
Puts: 342 (53%)
Current vs Prior -76.04%
Calls: -83.61% (Calls)
Puts: -69.30% (Puts)
Prior 7-Day Total 2,008
Calls: 863 (43%)
Puts: 1,145 (57%)
Prior 7-Day Average 286
Calls: 123 (43%)
Puts: 163 (57%)
Current vs Prior 7-Day Avg -45.97%
Calls: -59.44%
Puts: -35.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $119.1K
Calls: $36.1K (30%)
Puts: $83.0K (70%)
Prior (07/29) $461.5K
Calls: $180.9K (39%)
Puts: $280.6K (61%)
Current vs Prior -74.19%
Calls: -80.03%
Puts: -70.42%
Prior 7-Day Total $1.37M
Calls: $437.7K (32%)
Puts: $927.6K (68%)
Prior 7-Day Average $195.0K
Calls: $62.5K (32%)
Puts: $132.5K (68%)
Current vs Prior 7-Day Avg -38.92%
Calls: -42.23%
Puts: -37.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 2.10
Prior (07/29) 1.12
Current vs Prior +87.28%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +52.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 337
Calls: 109 (32%)
Puts: 228 (68%)
Prior (07/29) 2,501
Calls: 272 (11%)
Puts: 2,229 (89%)
Current vs Prior -86.53%
Prior 7-Day Total 23,931
Calls: 9,188 (38%)
Puts: 14,743 (62%)
Prior 7-Day Average 3,418
Calls: 1,312 (35%)
Puts: 2,457 (65%)
Current vs Prior 7-Day Avg -90.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.77% | 11.78%
Prior 9.95% | 11.84%
Current vs Prior -1.82% | -0.55%
Prior 7-Day Avg 10.15% | 12.22%
Current vs 7-Day Avg -3.73% | -3.59%
Prior 7-Day Eod 9.95% | 11.84%
Current vs 7-Day Eod -1.82% | -0.55%
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

Moderately bearish flow with 70% put dollar volume ($83.0K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 2.10 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 1 active (total vol 4, top 4)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 211.351.75$1.5525.8%40.35109
PUTS (0)
No puts meet the criteria

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.94%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$1.350.354.2%1.94%6.09%4109

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 08-21 call last traded $2.04 on 07/17 (now $1.35/$1.75) — try a limit near $1.55. Most tradeable put: the $72.50 11-20 put last traded $6.90 on 07/15 (now $6.00/$6.30) — try a limit near $6.15.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.40$2.70$2.55$2.25 07/21$1.55–$3.35$2.40--
$70.00Sep 18$3.20$3.60$3.40$3.90 07/17$2.30–$4.15$3.40--
$70.00Nov 20$2.95$5.40$4.18$5.79 07/16$3.58–$5.90$4.18--
$70.00Dec 18$5.60$5.80$5.70$4.90 07/24$4.30–$6.35$5.60--
$70.00Jan 15$6.00$6.40$6.20$5.10 06/15$4.75–$7.20$6.00--
$70.00Dec 17$10.80$13.00$11.90$10.90 06/25$9.10–$11.90$10.90--
$70.00Jan 21$11.20$11.90$11.55$10.70 07/24$8.95–$12.15$11.20--
$67.50Aug 21$3.70$4.10$3.90$2.62 07/23$2.65–$4.75$3.70--
$67.50Nov 20$6.40$6.70$6.55$5.80 07/24$4.60–$7.25$6.40--
$67.50Dec 18$6.90$7.10$7.00$6.50 07/15$5.40–$7.70$6.90--
$67.50Jan 15$7.30$7.80$7.55$6.90 06/09$5.90–$8.30$7.30--
$67.50Jun 17$9.70$10.30$10.00$8.00 06/23$7.90–$10.15$9.70--
$67.50Dec 17$12.00$12.90$12.45$12.20 06/25$10.15–$13.05$12.20--
$67.50Jan 21$12.40$15.00$13.70$12.20 06/25$10.60–$13.70$12.40--
$72.50Aug 21$1.35$1.75$1.55$2.04 07/17$0.85–$2.58$1.55109
$72.50Sep 18$2.15$2.45$2.30$1.20 07/23$1.50–$2.98$2.15--
$72.50Nov 20$3.90$4.20$4.05$4.63 07/16$2.60–$4.70$4.05--
$72.50Dec 18$4.40$4.60$4.50$5.00 07/16$3.00–$5.25$4.50--
$72.50Jan 15$4.80$5.20$5.00$5.40 07/16$3.80–$5.65$5.00--
$72.50Dec 17$9.60$10.20$9.90$8.60 07/23$7.55–$10.95$9.60--
$72.50Jan 21$10.00$12.50$11.25$9.43 07/24$8.05–$11.30$10.00--
$65.00Aug 21$5.30$6.00$5.65$6.54 07/17$4.05–$6.50$5.65--
$65.00Dec 18$7.20$8.60$7.90$7.50 07/24$6.45–$9.90$7.50--
$65.00Jan 15$8.70$9.30$9.00$8.52 07/06$7.20–$9.75$8.70--
$65.00Jun 17$11.00$11.80$11.40$10.40 06/30$9.25–$12.65$11.00--
$65.00Jan 21$13.70$16.00$14.85$13.30 07/02$11.50–$15.15$13.70--
$75.00Aug 21$0.70$1.15$0.93$0.60 07/24$0.55–$1.78$0.70--
$75.00Sep 18$1.40$1.70$1.55$1.08 07/22$0.98–$2.05$1.40--
$75.00Nov 20$1.05$3.30$2.17$2.90 07/02$1.83–$3.85$2.17--
$75.00Dec 18$2.15$3.80$2.97$3.30 07/06$2.45–$4.15$2.97--
$75.00Jan 15$2.45$4.10$3.28$4.45 07/16$2.80–$4.55$3.28--
$75.00Dec 17$8.70$9.30$9.00$7.84 07/22$7.35–$9.55$8.70--
$75.00Jan 21$9.00$9.40$9.20$8.57 07/24$7.60–$9.45$9.00--
$62.50Nov 20$9.40$11.70$10.55$8.70 06/30$7.80–$10.55$9.40--
$62.50Dec 18$9.90$12.10$11.00$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$15.00$13.75$12.20 06/09$10.70–$14.15$12.50--
$77.50Aug 21$0.35$0.75$0.55$0.70 07/20$0.38–$0.85$0.55--
$77.50Nov 20$1.25$2.55$1.90$2.39 06/26$1.23–$2.88$1.90--
$77.50Dec 18$0.90$3.10$2.00$2.40 07/24$1.92–$3.25$2.00--
$77.50Jan 15$3.10$3.30$3.20$3.00 07/21$2.38–$3.73$3.10--
$77.50Dec 17$7.80$8.30$8.05$6.96 07/22$6.05–$8.50$7.80--
$77.50Jan 21$8.00$8.60$8.30$7.20 07/23$6.45–$8.80$8.00--
$60.00Aug 21$9.40$10.40$9.90$9.00 06/24$7.70–$10.80$9.40--
$60.00Nov 20$11.30$12.10$11.70$11.40 06/25$9.50–$12.50$11.40--
$60.00Jan 15$12.10$12.70$12.40$11.40 06/30$10.15–$13.60$12.10--
$60.00Jun 17$14.10$16.50$15.30$13.80 06/09$12.25–$15.55$14.10--
$60.00Jan 21$16.60$19.00$17.80$17.00 06/25$14.30–$18.20$17.00--
$80.00Aug 21$0.15$0.40$0.28$0.45 07/17$0.20–$0.60$0.28--
$80.00Sep 18$0.50$0.85$0.68$0.90 07/20$0.43–$0.93$0.68--
$80.00Nov 20$1.70$2.00$1.85$1.60 06/12$0.93–$2.38$1.70--
$80.00Dec 18$2.10$2.40$2.25$1.80 07/14$1.48–$2.60$2.10--
$80.00Jan 15$2.40$2.60$2.50$2.10 07/14$1.55–$3.25$2.40--
$80.00Dec 17$6.80$7.30$7.05$6.45 07/24$5.90–$7.55$6.80--
$80.00Jan 21$7.10$7.80$7.45$6.84 07/24$5.60–$8.10$7.10--
$57.50Nov 20$13.30$14.00$13.65$11.50 07/01$11.40–$14.65$13.30--
$57.50Jan 15$14.00$14.80$14.40$13.20 06/30$12.05–$15.50$14.00--
$57.50Jan 21$18.30$19.60$18.95$17.20 06/25$15.90–$19.70$18.30--
$82.50Aug 21$0.00$0.45$0.23$0.35 06/25$0.18–$0.40$0.23--
$82.50Nov 20$1.25$1.55$1.40$1.45 06/24$1.02–$1.85$1.40--
$82.50Dec 18$1.60$1.90$1.75$1.59 07/06$0.88–$2.05$1.60--
$82.50Jan 15$0.85$2.20$1.53$1.85 07/21$1.20–$2.35$1.53--
$82.50Jan 21$6.40$6.80$6.60$5.70 07/22$5.35–$7.35$6.40--
$55.00Nov 20$15.40$16.20$15.80$14.60 07/21$13.55–$16.70$15.40--
$55.00Jan 15$16.10$16.90$16.50$15.15 07/10$14.10–$17.30$16.10--
$55.00Jun 17$15.70$18.90$17.30$18.00 06/25$15.35–$18.90$17.30--
$55.00Jan 21$20.00$21.40$20.70$18.80 06/25$17.50–$21.65$20.00--
$85.00Aug 21$0.00$0.35$0.18$0.25 06/25$0.15–$0.35$0.18--
$85.00Jan 15$1.45$1.75$1.60$1.45 07/21$0.75–$2.30$1.45--
$85.00Dec 17$5.30$6.00$5.65$3.81 06/02$3.90–$6.40$5.30--
$85.00Jan 21$5.70$6.10$5.90$5.06 07/22$4.25–$6.30$5.70--
$87.50Dec 18$0.95$1.15$1.05$1.00 07/02$0.77–$1.53$1.00--
$87.50Jan 15$0.75$1.40$1.08$1.05 06/16$0.80–$1.73$1.05--
$87.50Jun 17$2.80$3.20$3.00$2.85 07/15$1.90–$3.50$2.85--
$50.00Nov 20$19.90$20.90$20.40$19.10 07/21$17.90–$21.65$19.90--
$50.00Dec 17$21.20$24.90$23.05$19.40 06/03$20.85–$24.15$21.20--
$50.00Jan 21$21.60$25.20$23.40$24.10 06/25$21.15–$24.40$23.40--
$90.00Aug 21$0.00$0.30$0.15$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.70$0.95$0.83$0.71 07/24$0.53–$0.98$0.71--
$90.00Jan 21$4.40$7.00$5.70$4.20 06/05$3.40–$5.70$4.40--
$47.50Nov 20$22.30$23.30$22.80$18.10 06/17$20.20–$23.90$22.30--
$47.50Dec 18$22.50$23.70$23.10$20.00 06/01$20.50–$24.40$22.50--
$47.50Jan 21$23.00$27.20$25.10$24.40 06/25$22.95–$27.30$24.40--
$45.00Nov 20$24.70$25.70$25.20$22.10 06/01$22.60–$26.30$24.70--
$45.00Dec 18$24.90$26.10$25.50$21.30 06/01$22.75–$26.70$24.90--
$45.00Jan 21$27.60$29.20$28.40$26.40 06/25$25.50–$29.30$27.60--
$95.00Nov 20$0.30$0.55$0.43$0.48 05/29$0.25–$0.50$0.43--
$95.00Dec 18$0.40$0.70$0.55$0.45 07/06$0.30–$0.65$0.45--
$95.00Dec 17$2.10$3.90$3.00$2.90 06/11$2.33–$3.53$2.90--
$42.50Dec 18$27.30$28.50$27.90$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$30.90$34.30$32.60$30.50 06/01$30.25–$34.85$30.90--
$35.00Jun 17$33.00$36.70$34.85$32.80 06/01$32.60–$36.55$33.00--
$105.00Jan 21$2.15$3.20$2.68$2.70 07/17$1.78–$3.00$2.68--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.70$3.10$2.90$4.00 07/24$2.63–$4.75$2.90--
$70.00Sep 18$3.30$3.70$3.50$3.50 07/20$3.25–$5.30$3.50--
$70.00Nov 20$4.60$5.00$4.80$7.00 06/11$4.45–$6.40$4.80--
$70.00Dec 18$5.00$5.30$5.15$5.70 07/06$4.20–$6.65$5.15110
$70.00Jan 15$5.20$5.50$5.35$5.60 07/20$5.10–$6.80$5.3522
$70.00Jun 17$6.80$7.20$7.00$8.30 07/23$6.60–$8.20$7.00--
$70.00Dec 17$8.00$8.40$8.20$8.50 07/13$7.85–$9.75$8.20--
$70.00Jan 21$8.10$8.50$8.30$9.60 07/23$8.00–$9.85$8.30--
$67.50Aug 21$1.60$1.90$1.75$2.60 07/21$1.53–$3.25$1.75--
$67.50Sep 18$2.20$2.50$2.35$2.32 07/20$1.90–$3.43$2.32--
$67.50Dec 18$3.90$4.10$4.00$4.53 07/15$3.30–$5.25$4.00--
$67.50Jan 15$4.00$4.30$4.15$5.40 07/15$4.00–$5.45$4.15--
$67.50Jun 17$5.60$6.00$5.80$6.40 06/25$5.45–$6.95$5.80--
$67.50Dec 17$6.80$7.20$7.00$6.80 07/16$6.05–$9.10$6.80--
$67.50Jan 21$7.00$7.40$7.20$8.12 07/22$6.60–$8.75$7.20--
$72.50Aug 21$4.20$4.70$4.45$5.60 06/25$4.00–$6.65$4.45--
$72.50Sep 18$4.70$5.10$4.90$4.77 07/20$3.88–$6.75$4.77--
$72.50Nov 20$6.00$6.30$6.15$6.90 07/15$5.70–$8.55$6.1568
$72.50Dec 18$6.40$6.60$6.50$7.18 07/15$5.55–$8.85$6.50--
$72.50Jan 15$6.50$8.50$7.50$6.90 07/20$5.95–$8.60$6.90--
$72.50Jun 17$8.10$8.50$8.30$8.23 07/20$8.05–$9.80$8.23--
$72.50Dec 17$9.30$9.70$9.50$10.30 07/24$8.90–$11.05$9.50--
$72.50Jan 21$9.40$9.80$9.60$10.80 07/22$9.30–$11.85$9.60--
$65.00Aug 21$0.80$1.05$0.93$1.80 07/23$0.88–$2.08$0.93--
$65.00Sep 18$1.40$1.70$1.55$1.55 07/20$1.13–$2.25$1.55--
$65.00Dec 18$2.70$3.10$2.90$3.60 07/24$2.63–$4.05$2.90--
$65.00Jan 15$3.10$3.40$3.25$4.10 07/23$3.10–$5.10$3.25--
$65.00Jun 17$4.70$5.00$4.85$4.80 07/17$3.93–$5.65$4.80--
$65.00Dec 17$5.80$6.20$6.00$6.98 07/09$5.55–$6.90$6.00--
$65.00Jan 21$5.90$6.30$6.10$6.90 07/22$5.35–$8.05$6.10--
$75.00Aug 21$6.00$6.70$6.35$8.33 06/30$5.70–$8.70$6.35--
$75.00Dec 18$7.90$8.20$8.05$9.10 07/24$7.00–$10.00$8.05--
$75.00Jan 15$8.00$8.40$8.20$8.11 07/20$8.00–$10.50$8.11--
$75.00Jun 17$9.60$9.90$9.75$11.20 07/22$9.35–$11.25$9.75--
$75.00Dec 17$10.70$11.10$10.90$11.85 07/24$10.60–$13.30$10.90--
$75.00Jan 21$10.70$12.40$11.55$11.90 07/24$10.55–$13.00$11.55--
$75.00Nov 20$7.60$8.20$7.90--$7.90–$7.90—$7.6011
$62.50Aug 21$0.35$0.75$0.55$1.16 07/23$0.55–$1.25$0.55--
$62.50Nov 20$1.85$2.05$1.95$2.37 07/24$1.53–$2.83$1.95--
$62.50Dec 18$1.95$2.35$2.15$2.61 07/15$2.00–$3.10$2.15--
$62.50Jan 15$2.35$2.65$2.50$3.21 07/23$2.35–$3.30$2.50--
$62.50Jun 17$3.80$4.10$3.95$4.30 07/15$3.55–$4.55$3.95--
$62.50Dec 17$4.90$5.30$5.10$5.60 06/30$3.90–$6.90$5.10--
$62.50Jan 21$5.00$5.60$5.30$6.20 06/05$4.80–$6.80$5.30--
$77.50Dec 18$9.60$9.90$9.75$11.00 07/24$8.85–$12.00$9.75--
$77.50Jan 15$9.80$12.00$10.90$11.10 07/15$9.65–$12.05$10.90--
$77.50Jun 17$11.20$11.50$11.35$10.92 07/16$10.45–$13.25$11.20--
$77.50Dec 17$12.20$12.60$12.40$13.80 07/22$11.95–$14.40$12.40--
$77.50Jan 21$12.30$12.80$12.55$13.58 07/24$11.65–$14.65$12.55--
$60.00Aug 21$0.15$0.50$0.33$0.45 07/16$0.28–$0.73$0.33--
$60.00Sep 18$0.40$0.75$0.57$0.88 07/21$0.40–$1.02$0.57--
$60.00Nov 20$1.30$1.50$1.40$1.15 07/02$0.95–$2.63$1.30--
$60.00Dec 18$1.55$1.75$1.65$2.00 07/21$1.48–$2.25$1.65--
$60.00Jan 15$1.75$1.95$1.85$2.45 06/30$1.65–$2.42$1.85--
$60.00Jun 17$3.00$3.40$3.20$3.50 07/15$2.70–$3.65$3.20--
$60.00Dec 17$4.10$4.40$4.25$4.45 07/13$3.90–$5.00$4.25--
$60.00Jan 21$4.20$4.60$4.40$5.00 07/22$3.70–$5.10$4.40--
$80.00Dec 18$11.60$12.10$11.85$13.00 07/24$10.60–$14.30$11.85--
$80.00Jun 17$12.80$13.20$13.00$14.51 07/21$12.60–$15.25$13.00--
$80.00Dec 17$13.90$14.20$14.05$15.40 07/22$12.90–$16.55$14.05--
$80.00Jan 21$14.00$15.50$14.75$15.14 07/24$12.80–$16.10$14.75--
$57.50Aug 21$0.00$0.40$0.20$0.12 07/20$0.20–$0.50$0.12--
$57.50Nov 20$0.85$1.15$1.00$1.17 07/24$0.90–$1.43$1.00--
$57.50Dec 18$1.10$1.30$1.20$1.50 07/22$1.08–$1.65$1.20--
$57.50Jan 15$1.25$1.50$1.38$2.30 06/18$1.25–$2.30$1.38--
$57.50Dec 17$3.30$4.00$3.65$4.40 06/08$3.00–$5.15$3.6517
$82.50Dec 18$13.60$13.90$13.75$15.10 07/24$12.60–$16.25$13.75--
$82.50Jun 17$14.80$15.10$14.95$16.60 07/21$13.85–$17.50$14.95--
$82.50Dec 17$15.50$16.10$15.80$16.98 07/24$15.15–$17.55$15.80--
$82.50Jan 21$15.60$16.30$15.95$16.20 07/20$15.40–$18.65$15.95--
$55.00Aug 21$0.00$0.35$0.18$0.31 07/01$0.18–$0.33$0.18--
$55.00Sep 18$0.10$0.40$0.25$0.30 07/20$0.25–$0.50$0.25--
$55.00Nov 20$0.60$0.80$0.70$0.90 07/21$0.57–$1.38$0.70--
$55.00Dec 18$0.75$1.00$0.88$0.92 07/13$0.75–$1.15$0.88--
$55.00Jan 15$0.90$1.10$1.00$1.16 07/06$0.88–$1.33$1.00--
$55.00Jun 17$0.90$2.25$1.58$1.85 07/17$1.45–$3.28$1.58--
$55.00Dec 17$1.85$3.30$2.58$3.30 07/22$2.50–$3.78$2.58--
$55.00Jan 21$2.80$3.20$3.00$3.80 06/04$2.53–$3.60$3.00--
$85.00Dec 18$15.80$16.10$15.95$17.40 07/24$14.70–$18.55$15.95--
$85.00Dec 17$15.50$18.10$16.80$18.52 07/21$16.80–$20.55$16.80--
$50.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.25$0.45$0.35$0.45 07/21$0.30–$0.50$0.35--
$50.00Dec 18$0.20$0.55$0.38$0.55 07/24$0.33–$1.00$0.38--
$50.00Feb 19$0.55$1.10$0.83$1.16 06/18$0.55–$1.58$0.83--
$50.00Dec 17$0.80$2.35$1.58$2.15 07/02$1.48–$2.95$1.58--
$50.00Jan 21$0.90$2.45$1.68$2.65 05/29$1.55–$3.05$1.68--
$47.50Nov 20$0.15$0.35$0.25$0.27 07/21$0.22–$0.38$0.25--
$47.50Dec 17$1.35$1.70$1.53$2.00 06/04$1.18–$1.73$1.53--
$45.00Aug 21$0.00$0.20$0.10$0.11 07/08$0.08–$0.38$0.10--
$45.00Sep 18$0.00$1.25$0.63$0.13 07/21$0.10–$0.63$0.13--
$45.00Nov 20$0.10$0.35$0.22$0.25 07/21$0.18–$0.63$0.22--
$45.00Dec 18$0.10$0.40$0.25$0.30 07/21$0.22–$0.38$0.25--
$37.50Jun 17$0.00$0.65$0.33$0.62 06/01$0.33–$0.85$0.33--

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 50
Total Puts 105
Put/Call Ratio 2.10
Net Difference -55

Prior's Put/Call Breakdown

Total Calls 305
Total Puts 342
Put/Call Ratio 1.12
Net Difference -37

Prior 7-Day Put/Call Summary

Total Calls 863
Total Puts 1,145
Average Put/Call Ratio 1.38
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