Tour v490
ALC
ALCON INC
$70.99 +1.11%
(8/3 18:11) ◀
|
Tuesday, August 4, 2026 (6:21pm)
January 2026
|
▶ (8/5 18:24)
◀ 8/4 18:21 ▶

Option Volume

Detail
ℹ
Current (08/04) 280
Calls: 223 (80%)
Puts: 57 (20%)
Prior (08/03) 379
Calls: 204 (54%)
Puts: 175 (46%)
Current vs Prior -26.12%
Calls: +9.31% (Calls)
Puts: -67.43% (Puts)
Prior 7-Day Total 1,505
Calls: 731 (49%)
Puts: 774 (51%)
Prior 7-Day Average 215
Calls: 104 (49%)
Puts: 110 (51%)
Current vs Prior 7-Day Avg +30.23%
Calls: +113.54%
Puts: -48.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $106.1K
Calls: $97.4K (92%)
Puts: $8.7K (8%)
Prior (08/03) $209.4K
Calls: $160.9K (77%)
Puts: $48.5K (23%)
Current vs Prior -49.34%
Calls: -39.48%
Puts: -82.01%
Prior 7-Day Total $1.05M
Calls: $479.6K (46%)
Puts: $574.3K (54%)
Prior 7-Day Average $150.6K
Calls: $68.5K (46%)
Puts: $82.0K (54%)
Current vs Prior 7-Day Avg -29.54%
Calls: +42.10%
Puts: -89.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.26
Prior (08/03) 0.86
Current vs Prior -70.20%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -76.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 855
Calls: 783 (92%)
Puts: 72 (8%)
Prior (08/03) 1,374
Calls: 73 (5%)
Puts: 1,301 (95%)
Current vs Prior -37.77%
Prior 7-Day Total 6,594
Calls: 1,558 (24%)
Puts: 5,036 (76%)
Prior 7-Day Average 942
Calls: 222 (21%)
Puts: 839 (79%)
Current vs Prior 7-Day Avg -9.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.65% | 11.69%
Prior 9.87% | 11.89%
Current vs Prior -2.24% | -1.69%
Prior 7-Day Avg 9.84% | 11.94%
Current vs 7-Day Avg -1.92% | -2.09%
Prior 7-Day Eod 9.87% | 11.89%
Current vs 7-Day Eod -2.24% | -1.69%
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 92% of dollar volume in calls ($97.4K) vs puts ($8.7K). Extreme bullish P/C ratio of 0.26 - heavy call buying (223 calls vs 57 puts). P/C ratio dropping 70% - sentiment shifting bullish. Call-heavy open interest (783 calls vs 72 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 184.004.40$4.209.5%10.57--
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 0.57, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 184.004.40$4.209.5%10.57--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 106, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 212.052.30$2.1711.5%420.44115
$80.00Aug 210.300.40$0.3528.6%80.11--
$75.00Aug 211.101.30$1.2016.7%50.30--
$75.00Sep 181.852.30$2.0821.6%30.36--
$70.00Sep 184.004.40$4.209.5%10.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 211.051.35$1.2025.0%450.2872
$65.00Aug 210.500.80$0.6546.2%20.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 19.8%, max 19.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1843.9%36.6%19.8%8--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.88, avg 2.84)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.85$4.15$0.854.88$75.85
$72.50$75.00Aug 21$0.97$1.53$0.971.58$73.47
$70.00$75.00Sep 18$2.12$2.88$2.121.36$72.12
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.55$1.95$0.553.55$66.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.74, avg 0.46)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Sep 18$2.12$2.12$2.880.74$72.12
$72.50$75.00Aug 21$0.97$0.97$1.530.63$73.47
$75.00$80.00Aug 21$0.85$0.85$4.150.20$75.85
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.55$0.55$1.950.28$66.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.88, cheapest $0.88)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.8843.9%36.6%
PUTS (0)
No puts found

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. 6 found (cheapest 1.41% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Aug 21$0.35$0.65$1.00$64.00$81.00
$80.00$67.50Aug 21$0.35$1.20$1.55$65.95$81.55
$75.00$65.00Aug 21$1.20$0.65$1.85$63.15$76.85
$75.00$67.50Aug 21$1.20$1.20$2.40$65.10$77.40
$72.50$65.00Aug 21$2.17$0.65$2.82$62.18$75.32
$72.50$67.50Aug 21$2.17$1.20$3.37$64.13$75.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.55, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6872/75Aug 21$1.52$0.981.55$65.98$74.02
65/6875/80Aug 21$1.40$3.600.39$66.10$76.40

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. 4 found (best net $-0.10, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Aug 21-$0.23$2.27
$70.00$75.001:2Sep 18$0.04$4.96
$75.00$80.001:2Aug 21$0.50$4.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Aug 21-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.89%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Aug 21$2.050.442.1%2.89%5.01%42115
$75.00Sep 18$1.850.365.7%2.61%8.25%3--
$75.00Aug 21$1.100.305.7%1.55%7.20%5--
$80.00Aug 21$0.300.1112.7%0.42%13.11%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. 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 $77.50 01-21 call last traded $7.20 on 07/23 (now $9.00/$9.40) — try a limit near $9.00. Also watch the $65.00 12-18 call last traded $8.65 on 07/29 (now $9.30/$9.90) — try a limit near $9.30; the $70.00 11-20 call last traded $5.79 on 07/16 (now $5.90/$6.30) — try a limit near $5.90. Most tradeable put: the $67.50 08-21 put last traded $2.11 on 07/31 (now $1.05/$1.35) — try a limit near $1.20.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$3.10$3.50$3.30$2.80 07/29$1.55–$3.35$3.10--
$70.00Sep 18$4.00$4.40$4.20$3.50 07/29$2.30–$4.20$4.00--
$70.00Nov 20$5.90$6.30$6.10$5.79 07/16$3.58–$6.10$5.90259
$70.00Dec 18$6.40$6.80$6.60$5.85 07/29$4.30–$6.60$6.40--
$70.00Jan 15$6.80$7.20$7.00$5.10 06/15$4.75–$7.20$6.80--
$70.00Dec 17$11.70$12.50$12.10$10.90 06/25$9.10–$12.10$11.70--
$70.00Jan 21$12.10$12.90$12.50$10.70 07/24$9.40–$12.50$12.10--
$72.50Aug 21$2.05$2.30$2.17$1.11 07/31$0.85–$2.58$2.05115
$72.50Sep 18$2.80$3.10$2.95$1.86 07/31$1.50–$2.98$2.80--
$72.50Nov 20$4.60$5.00$4.80$4.63 07/16$2.60–$4.80$4.6353
$72.50Dec 18$5.10$5.50$5.30$4.80 07/29$3.00–$5.30$5.10--
$72.50Jan 15$5.60$6.00$5.80$5.40 07/16$3.80–$5.80$5.60--
$72.50Jun 17$8.10$8.60$8.35$7.60 07/30$5.60–$8.35$8.10--
$72.50Dec 17$8.20$11.20$9.70$9.84 07/30$8.00–$10.95$9.70--
$72.50Jan 21$10.80$11.60$11.20$9.43 07/24$8.05–$11.30$10.80--
$67.50Aug 21$4.60$5.10$4.85$2.90 07/27$2.65–$4.85$4.60--
$67.50Nov 20$7.30$7.70$7.50$5.80 07/24$5.00–$7.50$7.30--
$67.50Dec 18$7.80$8.20$8.00$7.16 07/29$5.40–$8.00$7.80--
$67.50Jan 15$8.20$8.60$8.40$6.90 06/09$5.90–$8.40$8.20--
$67.50Feb 19$8.80$9.40$9.10$7.90 07/30$6.15–$9.10$8.80--
$67.50Jun 17$10.60$11.40$11.00$8.00 06/23$7.90–$11.00$10.60--
$67.50Dec 17$11.00$13.90$12.45$12.20 06/25$10.15–$13.05$12.20--
$67.50Jan 21$13.30$14.30$13.80$12.20 06/25$10.60–$13.80$13.30--
$75.00Aug 21$1.10$1.30$1.20$0.90 07/28$0.55–$1.38$1.10--
$75.00Sep 18$1.85$2.30$2.08$1.41 07/28$0.98–$2.08$1.85--
$75.00Nov 20$3.60$4.00$3.80$2.90 07/02$1.83–$3.85$3.60--
$75.00Dec 18$4.10$4.50$4.30$3.30 07/06$2.45–$4.30$4.10--
$75.00Jan 15$4.50$4.90$4.70$4.09 07/29$2.80–$4.70$4.50--
$75.00Dec 17$9.40$10.10$9.75$9.20 07/29$7.35–$9.75$9.40--
$75.00Jan 21$9.70$10.50$10.10$9.31 07/29$7.60–$10.10$9.70--
$65.00Aug 21$6.40$7.00$6.70$6.54 07/17$4.05–$6.70$6.54--
$65.00Dec 18$9.30$9.90$9.60$8.65 07/29$6.75–$9.90$9.30123
$65.00Jan 15$9.70$10.50$10.10$8.52 07/06$7.20–$10.10$9.70--
$65.00Jun 17$12.00$12.90$12.45$10.40 06/30$9.25–$12.65$12.00--
$65.00Jan 21$14.70$15.80$15.25$13.30 07/02$11.90–$15.25$14.70--
$77.50Aug 21$0.55$1.05$0.80$0.70 07/20$0.38–$0.80$0.70--
$77.50Nov 20$2.75$3.10$2.93$2.39 06/26$1.23–$2.93$2.7577
$77.50Dec 18$3.20$3.60$3.40$2.40 07/24$1.92–$3.40$3.20--
$77.50Jan 15$3.10$4.00$3.55$3.39 07/29$2.38–$3.73$3.39--
$77.50Dec 17$8.30$9.00$8.65$8.07 07/29$6.05–$8.65$8.30--
$77.50Jan 21$9.00$9.40$9.20$7.20 07/23$6.45–$9.20$9.0020
$62.50Nov 20$10.60$11.50$11.05$8.70 06/30$7.80–$11.05$10.60--
$62.50Dec 18$11.00$11.70$11.35$9.50 07/06$7.95–$11.35$11.00--
$62.50Jan 15$11.40$12.30$11.85$9.10 07/22$8.65–$11.85$11.40--
$62.50Jun 17$13.60$14.60$14.10$12.20 06/09$10.70–$14.15$13.60--
$62.50Dec 17$13.80$17.00$15.40$15.59 07/29$13.05–$16.40$15.40--
$80.00Aug 21$0.30$0.40$0.35$0.45 07/17$0.20–$0.48$0.35--
$80.00Sep 18$0.70$1.15$0.93$0.90 07/20$0.43–$0.93$0.90--
$80.00Nov 20$2.10$2.40$2.25$1.62 07/31$0.93–$2.38$2.10136
$80.00Dec 18$2.50$2.85$2.68$1.80 07/14$1.48–$2.68$2.50--
$80.00Jan 15$2.40$3.20$2.80$2.75 07/29$1.55–$3.25$2.75--
$80.00Dec 17$7.40$8.10$7.75$7.14 07/29$5.90–$7.75$7.40--
$80.00Jan 21$7.80$8.50$8.15$6.84 07/24$5.60–$8.15$7.80--
$60.00Aug 21$10.80$11.70$11.25$9.00 06/24$7.70–$11.25$10.80--
$60.00Nov 20$12.40$13.50$12.95$11.40 06/25$9.50–$12.95$12.40--
$60.00Jan 15$13.30$14.30$13.80$11.40 06/30$10.15–$13.80$13.30--
$60.00Jun 17$15.30$16.40$15.85$13.80 06/09$12.25–$15.85$15.30--
$60.00Dec 17$17.40$18.70$18.05$17.20 07/29$14.45–$18.05$17.40--
$60.00Jan 21$17.80$19.10$18.45$17.00 06/25$14.90–$18.45$17.80--
$82.50Aug 21$0.05$0.55$0.30$0.35 06/25$0.18–$0.40$0.30--
$82.50Nov 20$1.55$2.85$2.20$1.45 06/24$1.02–$2.20$1.55--
$82.50Dec 18$1.95$2.25$2.10$1.59 07/06$0.88–$2.10$1.95--
$82.50Jan 15$2.25$2.55$2.40$1.85 07/21$1.20–$2.40$2.25--
$82.50Jan 21$6.90$7.60$7.25$5.70 07/22$5.35–$7.35$6.90--
$57.50Nov 20$14.60$15.70$15.15$11.50 07/01$11.40–$15.15$14.60--
$57.50Jan 15$15.20$16.00$15.60$14.18 07/30$12.05–$15.60$15.20--
$57.50Jan 21$17.40$20.90$19.15$17.20 06/25$15.90–$19.70$17.40--
$85.00Aug 21$0.00$0.45$0.23$0.25 06/25$0.15–$0.38$0.23--
$85.00Jan 15$1.75$2.05$1.90$1.45 07/21$0.75–$2.30$1.75--
$85.00Jan 21$6.20$7.90$7.05$5.96 07/29$4.25–$7.05$6.20--
$55.00Nov 20$16.80$17.90$17.35$15.80 07/30$13.55–$17.35$16.80--
$55.00Jan 15$17.40$18.60$18.00$15.15 07/10$14.10–$18.00$17.40--
$55.00Jun 17$19.00$20.20$19.60$18.00 06/25$15.35–$19.60$19.00--
$55.00Jan 21$19.20$22.70$20.95$18.80 06/25$18.00–$21.65$19.20--
$87.50Dec 18$1.15$1.45$1.30$1.00 07/02$0.77–$1.53$1.15--
$87.50Jan 15$1.40$1.65$1.53$1.05 06/16$0.73–$1.73$1.40--
$87.50Jun 17$3.20$3.60$3.40$2.85 07/15$2.00–$3.50$3.20--
$90.00Aug 21$0.00$0.35$0.18$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.85$1.15$1.00$0.71 07/24$0.53–$1.00$0.85--
$90.00Jan 21$3.80$6.70$5.25$4.20 06/05$3.40–$5.80$4.20--
$50.00Nov 20$21.40$22.30$21.85$20.10 07/28$17.90–$21.85$21.40--
$50.00Dec 17$22.00$26.20$24.10$19.40 06/03$20.90–$24.40$22.00--
$50.00Jan 21$24.90$26.50$25.70$24.10 06/25$21.20–$25.70$24.90--
$47.50Nov 20$23.70$24.90$24.30$18.10 06/17$20.20–$24.30$23.70--
$47.50Jan 21$26.90$28.30$27.60$24.40 06/25$23.50–$27.60$26.90--
$95.00Dec 18$0.50$0.80$0.65$0.45 07/06$0.30–$0.65$0.50--
$95.00Feb 19$0.65$1.20$0.93$0.70 07/27$0.48–$1.60$0.70--
$95.00Dec 17$2.45$4.20$3.33$2.90 06/11$2.33–$3.40$2.90--
$45.00Jan 21$28.90$30.60$29.75$26.40 06/25$25.50–$29.75$28.90--
$42.50Dec 18$28.70$30.00$29.35$26.22 07/21$25.15–$29.35$28.70--
$100.00Jan 21$2.05$5.00$3.53$3.20 07/17$2.20–$3.53$3.20--
$105.00Jan 21$1.45$3.20$2.33$2.70 07/17$1.78–$3.00$2.33--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.95$2.40$2.17$2.90 07/29$2.17–$4.75$2.17--
$70.00Sep 18$2.65$3.10$2.88$3.50 07/20$2.88–$5.30$2.88--
$70.00Nov 20$4.10$4.40$4.25$7.00 06/11$4.25–$6.40$4.25--
$70.00Dec 18$4.40$4.80$4.60$5.20 07/30$4.20–$6.65$4.60--
$70.00Jan 15$4.60$5.00$4.80$5.50 07/30$4.80–$6.80$4.80--
$70.00Jun 17$6.30$6.70$6.50$8.30 07/23$6.45–$8.20$6.50--
$70.00Dec 17$7.50$8.10$7.80$8.10 07/29$7.70–$9.75$7.80--
$70.00Jan 21$7.60$9.30$8.45$8.30 07/29$7.85–$9.85$8.30--
$72.50Aug 21$3.20$3.90$3.55$5.60 06/25$3.55–$6.65$3.55--
$72.50Sep 18$3.90$4.30$4.10$4.77 07/20$3.88–$6.75$4.10--
$72.50Nov 20$5.30$5.70$5.50$6.30 07/30$5.50–$8.55$5.50--
$72.50Dec 18$5.60$6.00$5.80$6.47 07/29$5.55–$8.85$5.80--
$72.50Jan 15$5.90$8.00$6.95$6.90 07/20$5.95–$8.60$6.90--
$72.50Jun 17$7.30$8.20$7.75$8.20 07/29$7.75–$9.80$7.75--
$72.50Dec 17$8.70$9.30$9.00$9.42 07/29$8.90–$10.95$9.00--
$72.50Jan 21$8.80$9.50$9.15$10.40 07/27$9.15–$10.95$9.15--
$67.50Aug 21$1.05$1.35$1.20$2.11 07/31$1.20–$3.25$1.2072
$67.50Sep 18$1.70$2.10$1.90$2.32 07/20$1.90–$3.43$1.90--
$67.50Dec 18$3.30$3.70$3.50$3.80 07/29$3.30–$5.25$3.50--
$67.50Jan 15$3.60$3.90$3.75$4.20 07/29$3.75–$5.45$3.75--
$67.50Jun 17$5.00$5.60$5.30$5.80 07/29$5.30–$6.95$5.30--
$67.50Dec 17$6.40$7.00$6.70$6.80 07/16$6.05–$8.15$6.70--
$67.50Jan 21$6.50$8.20$7.35$7.10 07/29$6.60–$8.55$7.10--
$75.00Aug 21$4.90$5.60$5.25$8.33 06/30$5.25–$8.70$5.25--
$75.00Nov 20$6.80$7.20$7.00$7.70 07/30$6.90–$9.85$7.00--
$75.00Dec 18$7.10$7.40$7.25$8.10 07/29$7.00–$10.00$7.25--
$75.00Jan 15$7.30$7.70$7.50$8.11 07/20$7.50–$10.50$7.50--
$75.00Jun 17$8.80$10.50$9.65$9.64 07/29$9.35–$11.25$9.64--
$75.00Dec 17$10.00$10.60$10.30$10.70 07/29$10.30–$12.75$10.30--
$75.00Jan 21$10.10$10.80$10.45$11.24 07/30$10.45–$12.50$10.45--
$65.00Aug 21$0.50$0.80$0.65$1.05 07/31$0.65–$2.05$0.65--
$65.00Sep 18$1.05$1.40$1.23$1.75 07/31$1.13–$2.25$1.23--
$65.00Dec 18$2.00$2.85$2.42$3.00 07/29$2.42–$4.05$2.42--
$65.00Jan 15$2.75$3.10$2.93$3.23 07/29$2.93–$5.10$2.93--
$65.00Jun 17$4.20$4.70$4.45$4.80 07/17$3.93–$5.65$4.45--
$65.00Dec 17$5.40$6.00$5.70$6.98 07/09$5.55–$6.90$5.70--
$65.00Jan 21$5.60$6.20$5.90$6.10 07/29$5.35–$7.50$5.90--
$77.50Dec 18$8.60$9.10$8.85$9.73 07/29$8.85–$12.00$8.85--
$77.50Jan 15$8.80$9.30$9.05$11.10 07/15$9.05–$12.05$9.05--
$77.50Jun 17$10.30$12.70$11.50$11.27 07/29$10.90–$13.25$11.27--
$77.50Dec 17$11.50$12.10$11.80$12.20 07/29$11.75–$14.40$11.80--
$77.50Jan 21$11.60$12.30$11.95$12.49 07/29$11.65–$14.35$11.95--
$62.50Aug 21$0.15$0.70$0.43$1.16 07/23$0.43–$1.20$0.43--
$62.50Nov 20$1.55$1.90$1.73$1.97 07/29$1.53–$2.83$1.73--
$62.50Dec 18$1.70$2.15$1.92$2.20 07/29$1.92–$3.10$1.92--
$62.50Jan 15$2.05$2.35$2.20$3.21 07/23$2.20–$3.30$2.20--
$62.50Jun 17$3.40$3.90$3.65$3.90 07/29$3.55–$4.55$3.65--
$62.50Dec 17$2.80$5.10$3.95$5.60 06/30$3.90–$5.75$3.95--
$62.50Jan 21$4.70$5.30$5.00$6.20 06/05$4.60–$6.80$5.00--
$80.00Dec 18$10.40$11.00$10.70$11.60 07/29$10.60–$13.90$10.70--
$80.00Jan 15$10.50$11.20$10.85$11.77 07/29$10.85–$14.15$10.85--
$80.00Jun 17$11.90$13.60$12.75$12.93 07/29$12.60–$15.25$12.75--
$80.00Dec 17$13.00$15.60$14.30$13.70 07/29$12.90–$16.55$13.70--
$80.00Jan 21$13.10$14.90$14.00$15.14 07/24$12.80–$16.05$14.00--
$60.00Aug 21$0.00$0.55$0.28$0.45 07/16$0.28–$0.73$0.28--
$60.00Sep 18$0.30$0.70$0.50$0.88 07/21$0.40–$1.02$0.50--
$60.00Nov 20$0.90$1.40$1.15$1.40 07/29$0.95–$2.08$1.15--
$60.00Dec 18$0.10$1.60$0.85$2.00 07/21$0.85–$2.25$0.85--
$60.00Jan 15$1.50$1.80$1.65$2.45 06/30$1.55–$2.42$1.65--
$60.00Jun 17$1.80$3.20$2.50$3.50 07/15$2.50–$3.65$2.50--
$60.00Dec 17$2.40$4.40$3.40$4.20 07/29$3.40–$5.00$3.40--
$60.00Jan 21$3.90$4.50$4.20$5.00 07/22$3.70–$5.10$4.20--
$82.50Dec 18$12.20$13.00$12.60$13.67 07/29$12.60–$16.25$12.60--
$82.50Jan 15$12.30$13.10$12.70$13.81 07/29$12.70–$16.30$12.70--
$82.50Jun 17$13.60$15.40$14.50$14.50 07/29$13.85–$17.10$14.50--
$82.50Dec 17$14.70$16.50$15.60$15.76 07/29$15.15–$17.55$15.60--
$82.50Jan 21$14.80$15.50$15.15$16.20 07/20$15.15–$18.00$15.15--
$57.50Aug 21$0.00$0.40$0.20$0.12 07/20$0.20–$0.50$0.12--
$57.50Nov 20$0.75$1.00$0.88$1.17 07/24$0.88–$1.40$0.88--
$57.50Dec 18$0.75$1.20$0.98$1.50 07/22$0.88–$1.60$0.98--
$57.50Jan 15$1.05$1.35$1.20$2.30 06/18$1.05–$1.90$1.20--
$57.50Dec 17$3.10$3.70$3.40$3.60 07/30$3.00–$5.15$3.40--
$85.00Dec 18$14.20$15.20$14.70$16.00 07/29$14.70–$18.55$14.70--
$85.00Dec 17$16.40$19.10$17.75$18.52 07/21$16.80–$19.70$17.75--
$55.00Aug 21$0.00$0.35$0.18$0.31 07/01$0.18–$0.33$0.18--
$55.00Sep 18$0.05$0.40$0.23$0.30 07/20$0.23–$0.50$0.23--
$55.00Nov 20$0.45$0.75$0.60$0.90 07/21$0.57–$1.38$0.60--
$55.00Dec 18$0.65$0.95$0.80$0.92 07/13$0.75–$1.13$0.80--
$55.00Jan 15$0.75$1.00$0.88$1.16 07/06$0.88–$1.30$0.88--
$55.00Jun 17$1.70$2.10$1.90$1.85 07/17$1.45–$2.93$1.85--
$55.00Dec 17$1.55$3.10$2.33$3.30 07/22$2.33–$3.78$2.33--
$55.00Jan 21$1.65$3.20$2.42$3.80 06/04$2.42–$3.60$2.42--
$50.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.20$0.45$0.33$0.45 07/21$0.30–$0.50$0.33--
$50.00Dec 18$0.30$0.55$0.43$0.55 07/24$0.33–$1.00$0.43--
$50.00Feb 19$0.00$0.80$0.40$1.16 06/18$0.40–$1.58$0.40--
$50.00Dec 17$0.65$2.20$1.43$2.15 07/02$1.43–$2.95$1.43--
$47.50Nov 20$0.15$0.35$0.25$0.27 07/21$0.18–$0.38$0.25--
$47.50Dec 17$0.30$1.85$1.08$2.00 06/04$1.08–$1.73$1.08--
$45.00Aug 21$0.00$0.10$0.05$0.11 07/08$0.05–$0.35$0.05--
$45.00Sep 18$0.00$0.25$0.13$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$0.00$0.40$0.20$0.30 07/21$0.20–$0.35$0.20--

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 223
Total Puts 57
Put/Call Ratio 0.26
Net Difference 166

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 731
Total Puts 774
Average Put/Call Ratio 1.08
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