Tour v477
ALC
ALCON INC
$68.94 -0.96%
(7/30 18:16) ◀
|
Friday, July 31, 2026 (6:10pm)
January 2026
|
▶ (8/3 18:11)
◀ 7/31 18:10 ▶

Option Volume

Detail
ℹ
Current (07/31) 8
Calls: 3 (38%)
Puts: 5 (62%)
Prior (07/30) 155
Calls: 50 (32%)
Puts: 105 (68%)
Current vs Prior -94.84%
Calls: -94.00% (Calls)
Puts: -95.24% (Puts)
Prior 7-Day Total 1,657
Calls: 840 (51%)
Puts: 817 (49%)
Prior 7-Day Average 236
Calls: 120 (51%)
Puts: 116 (49%)
Current vs Prior 7-Day Avg -96.62%
Calls: -97.50%
Puts: -95.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.1K
Calls: $498 (45%)
Puts: $612 (55%)
Prior (07/30) $119.1K
Calls: $36.1K (30%)
Puts: $83.0K (70%)
Current vs Prior -99.07%
Calls: -98.62%
Puts: -99.26%
Prior 7-Day Total $1.18M
Calls: $449.2K (38%)
Puts: $732.3K (62%)
Prior 7-Day Average $168.8K
Calls: $64.2K (38%)
Puts: $104.6K (62%)
Current vs Prior 7-Day Avg -99.34%
Calls: -99.22%
Puts: -99.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.67
Prior (07/30) 2.10
Current vs Prior -20.63%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg +72.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 347
Calls: 188 (54%)
Puts: 159 (46%)
Prior (07/30) 337
Calls: 109 (32%)
Puts: 228 (68%)
Current vs Prior +2.97%
Prior 7-Day Total 6,643
Calls: 1,602 (24%)
Puts: 5,041 (76%)
Prior 7-Day Average 949
Calls: 228 (21%)
Puts: 840 (79%)
Current vs Prior 7-Day Avg -63.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.40% | 11.68%
Prior 9.77% | 11.78%
Current vs Prior -3.78% | -0.88%
Prior 7-Day Avg 10.01% | 12.11%
Current vs 7-Day Avg -6.09% | -3.57%
Prior 7-Day Eod 9.77% | 11.78%
Current vs 7-Day Eod -3.78% | -0.88%
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

Light premium activity with dollar volume down 99% vs prior. Below-average activity with volume down 95% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio dropping 21% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 active (total vol 5, top 3)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.951.70$1.3356.4%10.32112
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.701.05$0.8839.8%30.24157
$67.50Aug 211.502.20$1.8537.8%10.40--

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 1.58, avg 1.58)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.97$1.53$0.971.58$66.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.63, avg 0.63)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.97$0.97$1.530.63$66.53

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. 2 found (cheapest 3.21% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$65.00Aug 21$1.33$0.88$2.21$62.79$74.71
$72.50$67.50Aug 21$1.33$1.85$3.18$64.32$75.68

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 $0.09, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.38%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$0.950.325.2%1.38%6.54%1112

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 $72.50 09-18 call last traded $1.20 on 07/23 (now $1.70/$2.30) — try a limit near $1.70. Also watch the $72.50 08-21 call last traded $2.04 on 07/17 (now $0.95/$1.70) — try a limit near $1.33. Most tradeable put: the $65.00 09-18 put last traded $1.55 on 07/20 (now $1.40/$1.85) — try a limit near $1.55.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.75$2.35$2.05$2.25 07/21$1.55–$3.35$2.05--
$70.00Sep 18$2.65$3.30$2.97$3.90 07/17$2.30–$4.15$2.97--
$70.00Nov 20$2.80$5.20$4.00$5.79 07/16$3.58–$5.90$4.00--
$70.00Dec 18$3.90$5.70$4.80$4.90 07/24$4.30–$6.35$4.80--
$70.00Jan 15$4.40$6.10$5.25$5.10 06/15$4.75–$7.20$5.10--
$70.00Dec 17$10.20$12.00$11.10$10.90 06/25$9.10–$11.90$10.90--
$70.00Jan 21$10.50$11.80$11.15$10.70 07/24$8.95–$12.15$10.70--
$67.50Aug 21$3.00$3.70$3.35$2.62 07/23$2.65–$4.75$3.00--
$67.50Nov 20$4.00$6.50$5.25$5.80 07/24$4.60–$7.25$5.25--
$67.50Dec 18$6.30$7.00$6.65$6.50 07/15$5.40–$7.70$6.50--
$67.50Jan 15$5.00$7.50$6.25$6.90 06/09$5.90–$8.30$6.25--
$67.50Jun 17$9.10$10.80$9.95$8.00 06/23$7.90–$10.00$9.10--
$67.50Dec 17$11.40$14.00$12.70$12.20 06/25$10.15–$13.05$12.20--
$67.50Jan 21$11.70$13.00$12.35$12.20 06/25$10.60–$13.70$12.20--
$72.50Aug 21$0.95$1.70$1.33$2.04 07/17$0.85–$2.58$1.33112
$72.50Sep 18$1.70$2.30$2.00$1.20 07/23$1.50–$2.98$1.7076
$72.50Nov 20$3.50$5.70$4.60$4.63 07/16$2.60–$4.70$4.60--
$72.50Dec 18$3.90$6.00$4.95$5.00 07/16$3.00–$5.25$4.95--
$72.50Jan 15$4.40$5.00$4.70$5.40 07/16$3.80–$5.65$4.70--
$72.50Dec 17$9.10$10.20$9.65$8.60 07/23$7.55–$10.95$9.10--
$72.50Jan 21$9.40$10.60$10.00$9.43 07/24$8.05–$11.30$9.43--
$65.00Aug 21$4.60$6.00$5.30$6.54 07/17$4.05–$6.50$5.30--
$65.00Dec 18$7.70$10.00$8.85$7.50 07/24$6.45–$9.90$7.70--
$65.00Jan 15$8.10$9.60$8.85$8.52 07/06$7.20–$9.75$8.52--
$65.00Jun 17$10.40$11.50$10.95$10.40 06/30$9.25–$12.65$10.40--
$65.00Jan 21$13.00$14.40$13.70$13.30 07/02$11.50–$15.15$13.30--
$75.00Aug 21$0.55$0.80$0.68$0.60 07/24$0.55–$1.38$0.60--
$75.00Sep 18$1.10$1.70$1.40$1.08 07/22$0.98–$2.05$1.10--
$75.00Nov 20$2.60$3.30$2.95$2.90 07/02$1.83–$3.85$2.90--
$75.00Dec 18$3.00$3.70$3.35$3.30 07/06$2.45–$4.15$3.30--
$75.00Jan 15$2.30$4.10$3.20$4.45 07/16$2.80–$4.55$3.20--
$75.00Dec 17$8.00$10.50$9.25$7.84 07/22$7.35–$9.55$8.00--
$75.00Jan 21$8.40$9.40$8.90$8.57 07/24$7.60–$9.45$8.57--
$62.50Nov 20$8.80$9.80$9.30$8.70 06/30$7.80–$10.55$8.80--
$62.50Dec 18$9.30$10.30$9.80$9.50 07/06$7.70–$11.20$9.50--
$62.50Jan 15$8.40$12.00$10.20$9.10 07/22$8.65–$11.85$9.10--
$62.50Jun 17$11.90$13.10$12.50$12.20 06/09$10.70–$14.15$12.20--
$77.50Aug 21$0.15$0.75$0.45$0.70 07/20$0.38–$0.73$0.45--
$77.50Nov 20$1.95$2.50$2.23$2.39 06/26$1.23–$2.88$2.23--
$77.50Dec 18$1.35$2.90$2.13$2.40 07/24$1.92–$3.25$2.13--
$77.50Jan 15$2.70$3.30$3.00$3.00 07/21$2.38–$3.73$3.00--
$77.50Dec 17$7.10$10.00$8.55$6.96 07/22$6.05–$8.55$7.10--
$77.50Jan 21$7.40$8.60$8.00$7.20 07/23$6.45–$8.80$7.40--
$60.00Aug 21$8.50$9.80$9.15$9.00 06/24$7.70–$10.80$9.00--
$60.00Nov 20$10.60$11.70$11.15$11.40 06/25$9.50–$12.50$11.15--
$60.00Jan 15$11.40$12.50$11.95$11.40 06/30$10.15–$13.60$11.40--
$60.00Jun 17$13.40$15.40$14.40$13.80 06/09$12.25–$15.55$13.80--
$60.00Jan 21$15.90$18.50$17.20$17.00 06/25$14.30–$18.20$17.00--
$80.00Aug 21$0.00$0.40$0.20$0.45 07/17$0.20–$0.48$0.20--
$80.00Sep 18$0.35$0.80$0.57$0.90 07/20$0.43–$0.93$0.57--
$80.00Nov 20$1.40$1.90$1.65$1.60 06/12$0.93–$2.38$1.60--
$80.00Dec 18$1.75$2.35$2.05$1.80 07/14$1.48–$2.60$1.80--
$80.00Jan 15$1.10$4.10$2.60$2.10 07/14$1.55–$3.25$2.10--
$80.00Dec 17$6.30$8.10$7.20$6.45 07/24$5.90–$7.55$6.45--
$80.00Jan 21$6.60$9.40$8.00$6.84 07/24$5.60–$8.10$6.84--
$57.50Nov 20$12.50$13.70$13.10$11.50 07/01$11.40–$14.65$12.50--
$57.50Jan 15$13.40$14.10$13.75$13.20 06/30$12.05–$15.50$13.40--
$57.50Jan 21$17.50$19.30$18.40$17.20 06/25$15.90–$19.70$17.50--
$82.50Aug 21$0.00$0.50$0.25$0.35 06/25$0.18–$0.40$0.25--
$82.50Nov 20$1.00$1.50$1.25$1.45 06/24$1.02–$1.85$1.25--
$82.50Dec 18$0.35$1.85$1.10$1.59 07/06$0.88–$2.05$1.10--
$82.50Jan 15$0.60$2.15$1.38$1.85 07/21$1.20–$2.35$1.38--
$82.50Jan 21$3.90$6.80$5.35$5.70 07/22$5.35–$7.35$5.35--
$55.00Nov 20$14.60$15.90$15.25$14.60 07/21$13.55–$16.70$14.60--
$55.00Jan 15$14.00$16.70$15.35$15.15 07/10$14.10–$17.30$15.15--
$55.00Jun 17$17.00$18.40$17.70$18.00 06/25$15.35–$18.90$17.70--
$55.00Jan 21$19.20$21.40$20.30$18.80 06/25$17.50–$21.65$19.20--
$85.00Aug 21$0.00$0.40$0.20$0.25 06/25$0.15–$0.35$0.20--
$85.00Jan 15$1.20$1.70$1.45$1.45 07/21$0.75–$2.30$1.45--
$85.00Dec 17$2.95$5.80$4.38$3.81 06/02$3.90–$6.40$3.81--
$85.00Jan 21$3.10$7.00$5.05$5.06 07/22$4.25–$6.30$5.05--
$87.50Dec 18$0.70$1.20$0.95$1.00 07/02$0.77–$1.53$0.95--
$87.50Jan 15$0.05$1.40$0.73$1.05 06/16$0.73–$1.73$0.73--
$87.50Jun 17$2.45$3.20$2.83$2.85 07/15$1.90–$3.50$2.83--
$50.00Nov 20$19.10$20.60$19.85$19.10 07/21$17.90–$21.65$19.10--
$50.00Dec 17$22.50$24.50$23.50$19.40 06/03$20.85–$24.15$22.50--
$50.00Jan 21$22.80$24.80$23.80$24.10 06/25$21.15–$24.25$23.80--
$90.00Aug 21$0.00$0.30$0.15$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.55$1.20$0.88$0.71 07/24$0.53–$0.98$0.71--
$90.00Jan 21$4.00$5.00$4.50$4.20 06/05$3.40–$5.70$4.20--
$47.50Nov 20$21.50$23.00$22.25$18.10 06/17$20.20–$23.90$21.50--
$47.50Dec 18$21.70$23.20$22.45$20.00 06/01$20.50–$24.40$21.70--
$47.50Jan 21$24.80$26.80$25.80$24.40 06/25$22.95–$27.30$24.80--
$45.00Nov 20$23.90$25.40$24.65$22.10 06/01$22.60–$26.30$23.90--
$45.00Dec 18$24.10$25.60$24.85$21.30 06/01$22.75–$26.70$24.10--
$45.00Jan 21$26.70$28.80$27.75$26.40 06/25$25.50–$29.30$26.70--
$95.00Nov 20$0.15$0.60$0.38$0.48 05/29$0.25–$0.50$0.38--
$95.00Dec 18$0.00$0.75$0.38$0.45 07/06$0.30–$0.65$0.38--
$95.00Dec 17$1.90$3.80$2.85$2.90 06/11$2.33–$3.40$2.85--
$42.50Dec 18$26.50$28.00$27.25$26.22 07/21$25.15–$28.90$26.50--
$100.00Jan 21$1.50$5.00$3.25$3.20 07/17$2.20–$3.40$3.20--
$37.50Jun 17$30.10$33.80$31.95$30.50 06/01$30.25–$34.85$30.50--
$35.00Jun 17$32.70$36.10$34.40$32.80 06/01$32.60–$36.55$32.80--
$105.00Jan 21$1.85$3.20$2.53$2.70 07/17$1.78–$3.00$2.53--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.75$3.50$3.13$4.00 07/24$2.63–$4.75$3.13--
$70.00Sep 18$3.50$4.10$3.80$3.50 07/20$3.25–$5.30$3.50--
$70.00Nov 20$3.60$5.50$4.55$7.00 06/11$4.45–$6.40$4.55--
$70.00Dec 18$5.30$5.80$5.55$5.70 07/06$4.20–$6.65$5.55--
$70.00Jan 15$5.50$6.00$5.75$5.60 07/20$5.10–$6.80$5.60--
$70.00Jun 17$5.10$7.80$6.45$8.30 07/23$6.45–$8.20$6.45--
$70.00Dec 17$6.30$9.10$7.70$8.50 07/13$7.70–$9.75$7.70--
$70.00Jan 21$6.50$9.20$7.85$9.60 07/23$7.85–$9.85$7.85--
$67.50Aug 21$1.50$2.20$1.85$2.60 07/21$1.53–$3.25$1.85--
$67.50Sep 18$2.35$2.85$2.60$2.32 07/20$1.90–$3.43$2.35--
$67.50Dec 18$2.90$4.60$3.75$4.53 07/15$3.30–$5.25$3.75--
$67.50Jan 15$2.90$4.80$3.85$5.40 07/15$3.85–$5.45$3.85--
$67.50Jun 17$5.80$6.60$6.20$6.40 06/25$5.45–$6.95$6.20--
$67.50Dec 17$5.10$7.50$6.30$6.80 07/16$6.05–$9.10$6.30--
$67.50Jan 21$5.20$8.10$6.65$8.12 07/22$6.60–$8.75$6.65--
$72.50Aug 21$4.20$5.40$4.80$5.60 06/25$4.00–$6.65$4.80--
$72.50Sep 18$5.10$5.90$5.50$4.77 07/20$3.88–$6.75$5.10--
$72.50Nov 20$5.60$7.00$6.30$6.90 07/15$5.70–$8.55$6.30--
$72.50Dec 18$6.60$9.10$7.85$7.18 07/15$5.55–$8.85$7.18--
$72.50Jan 15$6.80$9.30$8.05$6.90 07/20$5.95–$8.60$6.90--
$72.50Jun 17$7.30$9.10$8.20$8.23 07/20$8.05–$9.80$8.20--
$72.50Dec 17$9.50$10.00$9.75$10.30 07/24$8.90–$11.05$9.75--
$72.50Jan 21$7.90$10.50$9.20$10.80 07/22$9.20–$11.85$9.20--
$65.00Aug 21$0.70$1.05$0.88$1.80 07/23$0.88–$2.08$0.88157
$65.00Sep 18$1.40$1.85$1.63$1.55 07/20$1.13–$2.25$1.552
$65.00Dec 18$3.00$4.70$3.85$3.60 07/24$2.63–$4.05$3.60--
$65.00Jan 15$3.20$3.80$3.50$4.10 07/23$3.10–$5.10$3.50--
$65.00Jun 17$4.70$5.20$4.95$4.80 07/17$3.93–$5.65$4.80--
$65.00Dec 17$5.90$6.40$6.15$6.98 07/09$5.55–$6.90$6.15--
$65.00Jan 21$6.10$7.00$6.55$6.90 07/22$5.35–$8.05$6.55--
$75.00Aug 21$6.40$7.50$6.95$8.33 06/30$5.70–$8.70$6.95--
$75.00Dec 18$7.50$8.90$8.20$9.10 07/24$7.00–$10.00$8.20--
$75.00Jan 15$8.30$9.20$8.75$8.11 07/20$8.00–$10.50$8.30--
$75.00Jun 17$9.80$10.30$10.05$11.20 07/22$9.35–$11.25$10.05--
$75.00Dec 17$10.80$11.40$11.10$11.85 07/24$10.60–$13.30$11.10--
$75.00Jan 21$11.00$11.50$11.25$11.90 07/24$10.55–$13.00$11.25--
$62.50Aug 21$0.25$0.80$0.53$1.16 07/23$0.53–$1.25$0.53--
$62.50Nov 20$1.05$2.50$1.78$2.37 07/24$1.53–$2.83$1.78--
$62.50Dec 18$1.35$2.75$2.05$2.61 07/15$2.00–$3.10$2.05--
$62.50Jan 15$2.40$2.95$2.68$3.21 07/23$2.35–$3.30$2.68--
$62.50Jun 17$2.55$4.60$3.58$4.30 07/15$3.55–$4.55$3.58--
$62.50Dec 17$3.00$5.50$4.25$5.60 06/30$3.90–$6.90$4.25--
$62.50Jan 21$3.20$6.00$4.60$6.20 06/05$4.60–$6.80$4.60--
$77.50Dec 18$8.40$10.80$9.60$11.00 07/24$8.85–$12.00$9.60--
$77.50Jan 15$9.40$10.90$10.15$11.10 07/15$9.65–$12.05$10.15--
$77.50Jun 17$9.80$12.00$10.90$10.92 07/16$10.90–$13.25$10.90--
$77.50Dec 17$10.50$13.00$11.75$13.80 07/22$11.75–$14.40$11.75--
$77.50Jan 21$11.30$13.50$12.40$13.58 07/24$11.65–$14.65$12.40--
$60.00Aug 21$0.05$0.50$0.28$0.45 07/16$0.28–$0.73$0.28--
$60.00Sep 18$0.45$1.00$0.73$0.88 07/21$0.40–$1.02$0.73--
$60.00Nov 20$0.40$1.85$1.13$1.15 07/02$0.95–$2.63$1.13--
$60.00Dec 18$0.65$2.10$1.38$2.00 07/21$1.38–$2.25$1.38--
$60.00Jan 15$0.85$2.25$1.55$2.45 06/30$1.55–$2.42$1.55--
$60.00Jun 17$3.00$3.80$3.40$3.50 07/15$2.70–$3.65$3.40--
$60.00Dec 17$3.00$4.70$3.85$4.45 07/13$3.85–$5.00$3.85--
$60.00Jan 21$2.65$5.20$3.93$5.00 07/22$3.70–$5.10$3.93--
$80.00Dec 18$10.70$12.80$11.75$13.00 07/24$10.60–$14.30$11.75--
$80.00Jun 17$12.30$14.00$13.15$14.51 07/21$12.60–$15.25$13.15--
$80.00Dec 17$12.50$15.00$13.75$15.40 07/22$12.90–$16.55$13.75--
$80.00Jan 21$12.50$15.10$13.80$15.14 07/24$12.80–$16.10$13.80--
$57.50Aug 21$0.00$0.70$0.35$0.12 07/20$0.20–$0.50$0.12--
$57.50Nov 20$0.90$1.40$1.15$1.17 07/24$0.90–$1.43$1.15--
$57.50Dec 18$0.15$1.60$0.88$1.50 07/22$0.88–$1.65$0.88--
$57.50Jan 15$0.30$1.80$1.05$2.30 06/18$1.05–$2.30$1.05--
$57.50Dec 17$2.20$4.30$3.25$4.40 06/08$3.00–$5.15$3.25--
$82.50Dec 18$13.80$15.00$14.40$15.10 07/24$12.60–$16.25$14.40--
$82.50Jun 17$14.90$17.60$16.25$16.60 07/21$13.85–$17.50$16.25--
$82.50Dec 17$15.80$16.90$16.35$16.98 07/24$15.15–$17.55$16.35--
$82.50Jan 21$14.10$17.00$15.55$16.20 07/20$15.40–$18.65$15.55--
$55.00Aug 21$0.00$0.40$0.20$0.31 07/01$0.18–$0.33$0.20--
$55.00Sep 18$0.00$0.50$0.25$0.30 07/20$0.25–$0.50$0.25--
$55.00Nov 20$0.60$1.05$0.83$0.90 07/21$0.57–$1.38$0.83--
$55.00Dec 18$0.75$1.25$1.00$0.92 07/13$0.75–$1.15$0.92--
$55.00Jan 15$0.90$1.15$1.02$1.16 07/06$0.88–$1.33$1.02--
$55.00Jun 17$1.85$2.50$2.17$1.85 07/17$1.45–$3.28$1.85--
$55.00Dec 17$1.80$3.60$2.70$3.30 07/22$2.50–$3.78$2.70--
$55.00Jan 21$1.95$3.80$2.88$3.80 06/04$2.53–$3.60$2.88--
$85.00Dec 18$16.00$17.20$16.60$17.40 07/24$14.70–$18.55$16.60--
$85.00Dec 17$16.00$18.80$17.40$18.52 07/21$16.80–$20.55$17.40--
$50.00Aug 21$0.00$0.30$0.15$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.20$0.60$0.40$0.45 07/21$0.30–$0.50$0.40--
$50.00Dec 18$0.30$0.60$0.45$0.55 07/24$0.33–$1.00$0.45--
$50.00Feb 19$0.55$0.95$0.75$1.16 06/18$0.55–$1.58$0.75--
$50.00Dec 17$0.80$2.60$1.70$2.15 07/02$1.48–$2.95$1.70--
$50.00Jan 21$0.85$2.65$1.75$2.65 05/29$1.55–$3.05$1.75--
$47.50Nov 20$0.00$0.55$0.28$0.27 07/21$0.22–$0.38$0.27--
$47.50Dec 17$0.40$2.20$1.30$2.00 06/04$1.18–$1.73$1.30--
$45.00Aug 21$0.00$0.30$0.15$0.11 07/08$0.08–$0.38$0.11--
$45.00Sep 18$0.00$0.35$0.18$0.13 07/21$0.10–$0.63$0.13--
$45.00Nov 20$0.05$0.45$0.25$0.25 07/21$0.18–$0.63$0.25--
$45.00Dec 18$0.00$0.50$0.25$0.30 07/21$0.22–$0.38$0.25--
$37.50Jun 17$0.00$0.75$0.38$0.62 06/01$0.33–$0.85$0.38--

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 3
Total Puts 5
Put/Call Ratio 1.67
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 840
Total Puts 817
Average Put/Call Ratio 0.96
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