Tour v487
ALC
ALCON INC
$70.21 +1.84%
(7/31 18:10) ◀
|
Monday, August 3, 2026 (6:11pm)
January 2026
|
▶ (8/4 18:21)
◀ 8/3 18:11 ▶

Option Volume

Detail
ℹ
Current (08/03) 379
Calls: 204 (54%)
Puts: 175 (46%)
Prior (07/31) 8
Calls: 3 (38%)
Puts: 5 (62%)
Current vs Prior +4637.50%
Calls: +6700.00% (Calls)
Puts: +3400.00% (Puts)
Prior 7-Day Total 1,286
Calls: 602 (47%)
Puts: 684 (53%)
Prior 7-Day Average 183
Calls: 86 (47%)
Puts: 97 (53%)
Current vs Prior 7-Day Avg +106.30%
Calls: +137.21%
Puts: +79.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $209.4K
Calls: $160.9K (77%)
Puts: $48.5K (23%)
Prior (07/31) $1.1K
Calls: $498 (45%)
Puts: $612 (55%)
Current vs Prior +18763.78%
Calls: +32199.80%
Puts: +7830.56%
Prior 7-Day Total $984.9K
Calls: $372.6K (38%)
Puts: $612.3K (62%)
Prior 7-Day Average $140.7K
Calls: $53.2K (38%)
Puts: $87.5K (62%)
Current vs Prior 7-Day Avg +48.82%
Calls: +202.18%
Puts: -44.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.86
Prior (07/31) 1.67
Current vs Prior -48.53%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -23.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 1,374
Calls: 73 (5%)
Puts: 1,301 (95%)
Prior (07/31) 347
Calls: 188 (54%)
Puts: 159 (46%)
Current vs Prior +295.97%
Prior 7-Day Total 6,132
Calls: 1,574 (26%)
Puts: 4,558 (74%)
Prior 7-Day Average 876
Calls: 224 (23%)
Puts: 759 (77%)
Current vs Prior 7-Day Avg +56.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.87% | 11.89%
Prior 9.40% | 11.68%
Current vs Prior +5.01% | +1.85%
Prior 7-Day Avg 9.87% | 12.01%
Current vs 7-Day Avg +0.04% | -0.94%
Prior 7-Day Eod 9.40% | 11.68%
Current vs 7-Day Eod +5.01% | +1.85%
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

Strong bullish conviction with 77% of dollar volume in calls ($160.9K) vs puts ($48.5K). Massive premium surge with dollar volume up 18764% vs prior. Unusually high activity with volume up 4638% vs prior - elevated interest. Volume explosion - 107% above 7-day average (379 vs avg 183).

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 5.7%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 211.701.80$1.755.7%60.38--
PUTS (0)
No puts meet the criteria

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 0.62, highest 0.62)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 213.804.40$4.1014.6%500.6235

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 87, top 50)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.851.30$1.0841.7%250.26--
$72.50Aug 211.701.80$1.755.7%60.38--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 213.804.40$4.1014.6%500.6235
$70.00Aug 212.452.90$2.6816.8%50.48--
$65.00Aug 210.701.00$0.8535.3%10.21--

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. 3 found (best R:R 2.73, avg 1.74)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$75.00Aug 21$0.67$1.83$0.672.73$73.17
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.83$3.17$1.831.73$68.17
$72.50$70.00Aug 21$1.42$1.08$1.420.76$71.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.31, avg 0.75)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$0.67$0.67$1.830.37$73.17
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$70.00Aug 21$1.42$1.42$1.081.31$71.08
$70.00$65.00Aug 21$1.83$1.83$3.170.58$68.17

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 8.33% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$1.75$4.10$5.85$66.65$78.358.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.75% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Aug 21$1.08$0.85$1.93$63.07$76.93
$72.50$65.00Aug 21$1.75$0.85$2.60$62.40$75.10
$75.00$70.00Aug 21$1.08$2.68$3.76$66.24$78.76
$72.50$70.00Aug 21$1.75$2.68$4.43$65.57$76.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7072/75Aug 21$2.50$2.501.00$67.50$75.00

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. 3 found (best net $-0.41, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Aug 21-$0.41$2.09
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$1.26$1.24
$70.00$65.001:2Aug 21$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.42%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$1.700.383.3%2.42%5.68%6--
$75.00Aug 21$0.850.266.8%1.21%8.03%25--

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. 185 contracts (avg 438 vol/day, 185 traded recently)

ALC averages only 438 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 $62.50 12-18 call last traded $9.50 on 07/06 (now $10.30/$10.90) — try a limit near $10.30. Also watch the $70.00 12-17 call last traded $10.90 on 06/25 (now $11.10/$11.90) — try a limit near $11.10; the $70.00 09-18 call last traded $3.50 on 07/29 (now $3.50/$3.80) — try a limit near $3.50. Most tradeable put: the $65.00 12-18 put last traded $3.00 on 07/29 (now $2.75/$3.10) — try a limit near $2.93.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.65$3.00$2.83$2.80 07/29$1.55–$3.35$2.80--
$70.00Sep 18$3.50$3.80$3.65$3.50 07/29$2.30–$4.15$3.507
$70.00Nov 20$5.30$5.70$5.50$5.79 07/16$3.58–$5.90$5.50--
$70.00Dec 18$5.90$6.20$6.05$5.85 07/29$4.30–$6.35$5.90--
$70.00Jan 15$6.30$6.50$6.40$5.10 06/15$4.75–$7.20$6.30--
$70.00Dec 17$11.10$11.90$11.50$10.90 06/25$9.10–$11.90$11.1028
$70.00Jan 21$11.50$12.30$11.90$10.70 07/24$8.95–$12.15$11.50--
$72.50Aug 21$1.70$1.80$1.75$1.11 07/31$0.85–$2.58$1.70--
$72.50Sep 18$2.40$2.65$2.53$1.86 07/31$1.50–$2.98$2.40--
$72.50Nov 20$4.20$4.50$4.35$4.63 07/16$2.60–$4.70$4.35--
$72.50Dec 18$4.70$4.90$4.80$4.80 07/29$3.00–$5.25$4.80--
$72.50Jan 15$5.10$5.40$5.25$5.40 07/16$3.80–$5.65$5.25--
$72.50Jun 17$7.60$8.10$7.85$7.60 07/30$5.55–$8.30$7.60--
$72.50Dec 17$7.90$10.60$9.25$9.84 07/30$7.55–$10.95$9.25--
$72.50Jan 21$8.30$11.10$9.70$9.43 07/24$8.05–$11.30$9.43--
$67.50Aug 21$4.00$4.50$4.25$2.90 07/27$2.65–$4.75$4.00--
$67.50Nov 20$6.70$7.10$6.90$5.80 07/24$4.60–$7.25$6.70--
$67.50Dec 18$7.20$7.60$7.40$7.16 07/29$5.40–$7.70$7.20--
$67.50Jan 15$7.60$8.10$7.85$6.90 06/09$5.90–$8.30$7.60--
$67.50Feb 19$8.20$8.60$8.40$7.90 07/30$6.15–$8.95$8.20--
$67.50Jun 17$10.10$10.70$10.40$8.00 06/23$7.90–$10.40$10.10--
$67.50Dec 17$12.40$13.00$12.70$12.20 06/25$10.15–$13.05$12.40--
$67.50Jan 21$12.80$13.60$13.20$12.20 06/25$10.60–$13.70$12.80--
$75.00Aug 21$0.85$1.30$1.08$0.90 07/28$0.55–$1.38$0.90--
$75.00Sep 18$1.55$1.85$1.70$1.41 07/28$0.98–$2.05$1.55--
$75.00Nov 20$3.20$3.50$3.35$2.90 07/02$1.83–$3.85$3.2010
$75.00Dec 18$3.70$4.00$3.85$3.30 07/06$2.45–$4.15$3.70--
$75.00Jan 15$4.10$4.40$4.25$4.09 07/29$2.80–$4.55$4.10--
$75.00Dec 17$6.90$9.50$8.20$9.20 07/29$7.35–$9.55$8.20--
$75.00Jan 21$9.30$9.90$9.60$9.31 07/29$7.60–$9.60$9.31--
$65.00Aug 21$5.60$6.60$6.10$6.54 07/17$4.05–$6.50$6.10--
$65.00Dec 18$8.60$9.00$8.80$8.65 07/29$6.45–$9.90$8.65--
$65.00Jan 15$7.40$9.70$8.55$8.52 07/06$7.20–$9.75$8.52--
$65.00Jun 17$10.90$12.20$11.55$10.40 06/30$9.25–$12.65$10.90--
$65.00Jan 21$14.10$15.10$14.60$13.30 07/02$11.50–$15.15$14.10--
$77.50Aug 21$0.40$0.90$0.65$0.70 07/20$0.38–$0.73$0.65--
$77.50Nov 20$2.25$2.80$2.53$2.39 06/26$1.23–$2.88$2.39--
$77.50Dec 18$2.90$3.20$3.05$2.40 07/24$1.92–$3.25$2.90--
$77.50Jan 15$3.20$3.60$3.40$3.39 07/29$2.38–$3.73$3.39--
$77.50Dec 17$5.90$8.60$7.25$8.07 07/29$6.05–$8.55$7.25--
$77.50Jan 21$8.30$8.90$8.60$7.20 07/23$6.45–$8.80$8.30--
$62.50Nov 20$9.80$10.30$10.05$8.70 06/30$7.80–$10.55$9.80--
$62.50Dec 18$10.30$10.90$10.60$9.50 07/06$7.70–$11.20$10.3028
$62.50Jan 15$10.70$11.50$11.10$9.10 07/22$8.65–$11.85$10.70--
$62.50Jun 17$13.00$13.80$13.40$12.20 06/09$10.70–$14.15$13.00--
$62.50Dec 17$15.20$16.20$15.70$15.59 07/29$12.40–$16.40$15.59--
$80.00Aug 21$0.15$0.40$0.28$0.45 07/17$0.20–$0.48$0.28--
$80.00Sep 18$0.60$0.95$0.77$0.90 07/20$0.43–$0.93$0.77--
$80.00Nov 20$1.85$2.15$2.00$1.62 07/31$0.93–$2.38$1.85--
$80.00Dec 18$2.25$2.55$2.40$1.80 07/14$1.48–$2.60$2.25--
$80.00Jan 15$1.55$2.85$2.20$2.75 07/29$1.55–$3.25$2.20--
$80.00Dec 17$7.10$7.60$7.35$7.14 07/29$5.90–$7.55$7.14--
$80.00Jan 21$7.40$8.00$7.70$6.84 07/24$5.60–$8.10$7.40--
$60.00Aug 21$9.90$10.80$10.35$9.00 06/24$7.70–$10.80$9.90--
$60.00Nov 20$11.70$12.30$12.00$11.40 06/25$9.50–$12.50$11.70--
$60.00Jan 15$12.50$13.40$12.95$11.40 06/30$10.15–$13.60$12.50--
$60.00Jun 17$14.60$15.60$15.10$13.80 06/09$12.25–$15.55$14.60--
$60.00Dec 17$16.80$17.90$17.35$17.20 07/29$14.45–$17.90$17.20--
$60.00Jan 21$17.10$18.30$17.70$17.00 06/25$14.30–$18.20$17.10--
$82.50Aug 21$0.00$0.35$0.18$0.35 06/25$0.18–$0.40$0.18--
$82.50Nov 20$1.35$1.70$1.53$1.45 06/24$1.02–$1.85$1.45--
$82.50Dec 18$1.75$2.00$1.88$1.59 07/06$0.88–$2.05$1.75--
$82.50Jan 15$2.00$2.30$2.15$1.85 07/21$1.20–$2.35$2.00--
$82.50Jan 21$6.70$7.20$6.95$5.70 07/22$5.35–$7.35$6.70--
$57.50Nov 20$13.70$14.40$14.05$11.50 07/01$11.40–$14.65$13.70--
$57.50Jan 15$14.50$15.40$14.95$14.18 07/30$12.05–$15.50$14.50--
$57.50Jan 21$18.70$20.00$19.35$17.20 06/25$15.90–$19.70$18.70--
$85.00Aug 21$0.00$0.75$0.38$0.25 06/25$0.15–$0.38$0.25--
$85.00Jan 15$1.55$1.85$1.70$1.45 07/21$0.75–$2.30$1.55--
$85.00Jan 21$6.00$6.40$6.20$5.96 07/29$4.25–$6.30$6.00--
$55.00Nov 20$15.90$16.50$16.20$15.80 07/30$13.55–$16.70$15.90--
$55.00Jan 15$16.50$17.60$17.05$15.15 07/10$14.10–$17.30$16.50--
$55.00Jun 17$18.20$19.30$18.75$18.00 06/25$15.35–$18.90$18.20--
$55.00Jan 21$20.50$21.50$21.00$18.80 06/25$17.50–$21.65$20.50--
$87.50Dec 18$1.00$1.30$1.15$1.00 07/02$0.77–$1.53$1.00--
$87.50Jan 15$1.25$1.55$1.40$1.05 06/16$0.73–$1.73$1.25--
$87.50Jun 17$2.95$3.40$3.18$2.85 07/15$1.90–$3.50$2.95--
$90.00Aug 21$0.00$0.30$0.15$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.75$1.05$0.90$0.71 07/24$0.53–$0.98$0.75--
$90.00Jan 21$4.60$7.00$5.80$4.20 06/05$3.40–$5.80$4.60--
$50.00Nov 20$20.40$21.10$20.75$20.10 07/28$17.90–$21.65$20.40--
$50.00Dec 17$23.80$25.00$24.40$19.40 06/03$20.85–$24.40$23.80--
$50.00Jan 21$24.10$25.30$24.70$24.10 06/25$21.15–$24.70$24.10--
$47.50Nov 20$22.80$23.60$23.20$18.10 06/17$20.20–$23.90$22.80--
$47.50Jan 21$26.10$27.30$26.70$24.40 06/25$22.95–$27.30$26.10--
$95.00Dec 18$0.25$0.75$0.50$0.45 07/06$0.30–$0.65$0.45--
$95.00Feb 19$0.80$1.10$0.95$0.70 07/27$0.48–$1.60$0.80--
$95.00Dec 17$2.25$4.00$3.13$2.90 06/11$2.33–$3.40$2.90--
$45.00Jan 21$28.10$29.30$28.70$26.40 06/25$25.50–$29.30$28.10--
$42.50Dec 18$27.80$28.70$28.25$26.22 07/21$25.15–$28.90$27.80--
$100.00Jan 21$2.95$3.40$3.18$3.20 07/17$2.20–$3.40$3.18--
$105.00Jan 21$1.25$3.20$2.23$2.70 07/17$1.78–$3.00$2.23--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.45$2.90$2.68$2.90 07/29$2.63–$4.75$2.68--
$70.00Sep 18$3.10$3.50$3.30$3.50 07/20$3.25–$5.30$3.30--
$70.00Nov 20$4.40$4.80$4.60$7.00 06/11$4.45–$6.40$4.60--
$70.00Dec 18$4.80$5.10$4.95$5.20 07/30$4.20–$6.65$4.95--
$70.00Jan 15$5.00$5.30$5.15$5.50 07/30$5.10–$6.80$5.15--
$70.00Jun 17$6.60$7.00$6.80$8.30 07/23$6.45–$8.20$6.80--
$70.00Dec 17$7.80$8.30$8.05$8.10 07/29$7.70–$9.75$8.05--
$70.00Jan 21$8.00$8.40$8.20$8.30 07/29$7.85–$9.85$8.20--
$72.50Aug 21$3.80$4.40$4.10$5.60 06/25$4.00–$6.65$4.1035
$72.50Sep 18$4.50$4.90$4.70$4.77 07/20$3.88–$6.75$4.70--
$72.50Nov 20$5.80$6.10$5.95$6.30 07/30$5.70–$8.55$5.95--
$72.50Dec 18$6.10$6.40$6.25$6.47 07/29$5.55–$8.85$6.25--
$72.50Jan 15$6.30$6.60$6.45$6.90 07/20$5.95–$8.60$6.45--
$72.50Jun 17$7.90$8.30$8.10$8.20 07/29$8.05–$9.80$8.10--
$72.50Dec 17$9.10$9.50$9.30$9.42 07/29$8.90–$11.05$9.30--
$72.50Jan 21$9.20$9.70$9.45$10.40 07/27$9.20–$11.85$9.45--
$67.50Aug 21$1.40$1.85$1.63$2.11 07/31$1.53–$3.25$1.63--
$67.50Sep 18$2.05$2.40$2.22$2.32 07/20$1.90–$3.43$2.221
$67.50Dec 18$3.60$4.00$3.80$3.80 07/29$3.30–$5.25$3.80--
$67.50Jan 15$3.90$4.20$4.05$4.20 07/29$3.85–$5.45$4.05--
$67.50Jun 17$5.50$5.90$5.70$5.80 07/29$5.45–$6.95$5.70--
$67.50Dec 17$6.70$7.10$6.90$6.80 07/16$6.05–$9.10$6.80--
$67.50Jan 21$6.80$7.30$7.05$7.10 07/29$6.60–$8.75$7.05--
$75.00Aug 21$5.60$6.40$6.00$8.33 06/30$5.70–$8.70$6.00--
$75.00Nov 20$7.30$7.70$7.50$7.70 07/30$6.90–$9.85$7.50--
$75.00Dec 18$7.60$7.90$7.75$8.10 07/29$7.00–$10.00$7.75--
$75.00Jan 15$7.80$8.10$7.95$8.11 07/20$7.95–$10.50$7.95--
$75.00Jun 17$9.30$9.70$9.50$9.64 07/29$9.35–$11.25$9.50--
$75.00Dec 17$10.40$10.90$10.65$10.70 07/29$10.60–$13.30$10.65--
$75.00Jan 21$10.50$11.00$10.75$11.24 07/30$10.55–$13.00$10.75--
$65.00Aug 21$0.70$1.00$0.85$1.05 07/31$0.85–$2.08$0.85--
$65.00Sep 18$1.25$1.55$1.40$1.75 07/31$1.13–$2.25$1.40--
$65.00Dec 18$2.75$3.10$2.93$3.00 07/29$2.63–$4.05$2.93141
$65.00Jan 15$2.95$3.30$3.13$3.23 07/29$3.10–$5.10$3.13--
$65.00Jun 17$4.50$4.90$4.70$4.80 07/17$3.93–$5.65$4.70--
$65.00Dec 17$5.70$6.10$5.90$6.98 07/09$5.55–$6.90$5.90--
$65.00Jan 21$5.80$6.20$6.00$6.10 07/29$5.35–$8.05$6.00--
$77.50Dec 18$9.30$9.60$9.45$9.73 07/29$8.85–$12.00$9.45--
$77.50Jan 15$9.50$9.90$9.70$11.10 07/15$9.65–$12.05$9.70--
$77.50Jun 17$10.90$11.20$11.05$11.27 07/29$10.90–$13.25$11.05--
$77.50Dec 17$11.90$12.40$12.15$12.20 07/29$11.75–$14.40$12.15--
$77.50Jan 21$12.00$12.60$12.30$12.49 07/29$11.65–$14.65$12.30--
$62.50Aug 21$0.25$0.75$0.50$1.16 07/23$0.50–$1.25$0.50--
$62.50Nov 20$1.75$2.05$1.90$1.97 07/29$1.53–$2.83$1.90235
$62.50Dec 18$1.90$2.30$2.10$2.20 07/29$2.00–$3.10$2.1043
$62.50Jan 15$2.20$2.55$2.38$3.21 07/23$2.35–$3.30$2.38--
$62.50Jun 17$3.70$4.00$3.85$3.90 07/29$3.55–$4.55$3.85--
$62.50Dec 17$4.50$5.20$4.85$5.60 06/30$3.90–$6.90$4.85--
$62.50Jan 21$4.90$5.50$5.20$6.20 06/05$4.60–$6.80$5.20--
$80.00Dec 18$11.10$11.50$11.30$11.60 07/29$10.60–$14.30$11.30--
$80.00Jan 15$11.30$11.70$11.50$11.77 07/29$11.15–$14.15$11.50--
$80.00Jun 17$12.60$12.90$12.75$12.93 07/29$12.60–$15.25$12.75--
$80.00Dec 17$13.60$13.90$13.75$13.70 07/29$12.90–$16.55$13.70--
$80.00Jan 21$13.60$16.30$14.95$15.14 07/24$12.80–$16.10$14.95--
$60.00Aug 21$0.00$0.55$0.28$0.45 07/16$0.28–$0.73$0.28--
$60.00Sep 18$0.40$0.70$0.55$0.88 07/21$0.40–$1.02$0.55--
$60.00Nov 20$1.05$1.50$1.27$1.40 07/29$0.95–$2.63$1.27--
$60.00Dec 18$1.35$1.75$1.55$2.00 07/21$1.38–$2.25$1.55--
$60.00Jan 15$1.60$1.90$1.75$2.45 06/30$1.55–$2.42$1.75--
$60.00Jun 17$2.85$3.30$3.08$3.50 07/15$2.70–$3.65$3.08--
$60.00Dec 17$4.00$4.40$4.20$4.20 07/29$3.85–$5.00$4.20--
$60.00Jan 21$4.00$4.50$4.25$5.00 07/22$3.70–$5.10$4.25--
$82.50Dec 18$13.10$13.50$13.30$13.67 07/29$12.60–$16.25$13.30--
$82.50Jan 15$13.20$13.60$13.40$13.81 07/29$13.10–$16.30$13.40--
$82.50Jun 17$14.30$14.70$14.50$14.50 07/29$13.85–$17.50$14.50--
$82.50Dec 17$15.20$15.80$15.50$15.76 07/29$15.15–$17.55$15.50--
$82.50Jan 21$15.20$18.00$16.60$16.20 07/20$15.40–$18.65$16.20--
$57.50Aug 21$0.00$0.45$0.23$0.12 07/20$0.20–$0.50$0.12--
$57.50Nov 20$0.70$1.10$0.90$1.17 07/24$0.90–$1.43$0.90234
$57.50Dec 18$0.90$1.30$1.10$1.50 07/22$0.88–$1.65$1.10--
$57.50Jan 15$1.15$1.45$1.30$2.30 06/18$1.05–$2.30$1.30--
$57.50Dec 17$3.30$3.60$3.45$3.60 07/30$3.00–$5.15$3.45--
$85.00Dec 18$15.20$15.60$15.40$16.00 07/29$14.70–$18.55$15.40--
$85.00Dec 17$17.00$19.80$18.40$18.52 07/21$16.80–$20.55$18.40--
$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$0.55$0.80$0.68$0.90 07/21$0.57–$1.38$0.68381
$55.00Dec 18$0.60$1.00$0.80$0.92 07/13$0.75–$1.15$0.80--
$55.00Jan 15$0.75$1.10$0.93$1.16 07/06$0.88–$1.33$0.93--
$55.00Jun 17$1.80$2.20$2.00$1.85 07/17$1.45–$3.28$1.85--
$55.00Dec 17$1.75$3.20$2.48$3.30 07/22$2.48–$3.78$2.48--
$55.00Jan 21$2.80$3.20$3.00$3.80 06/04$2.53–$3.60$3.00--
$50.00Aug 21$0.00$0.25$0.13$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$0.30231
$50.00Dec 18$0.20$0.60$0.40$0.55 07/24$0.33–$1.00$0.40--
$50.00Feb 19$0.35$0.80$0.57$1.16 06/18$0.55–$1.58$0.57--
$50.00Dec 17$0.75$2.25$1.50$2.15 07/02$1.48–$2.95$1.50--
$47.50Nov 20$0.00$0.35$0.18$0.27 07/21$0.18–$0.38$0.18--
$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$0.25$0.13$0.13 07/21$0.10–$0.63$0.13--
$45.00Nov 20$0.00$0.35$0.18$0.25 07/21$0.18–$0.63$0.18--
$45.00Dec 18$0.10$0.40$0.25$0.30 07/21$0.22–$0.35$0.25--

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 204
Total Puts 175
Put/Call Ratio 0.86
Net Difference 29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 602
Total Puts 684
Average Put/Call Ratio 1.12
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