Tour v492
ALC
ALCON INC
$70.57 -0.59%
(8/4 18:21) ◀
|
Wednesday, August 5, 2026 (6:24pm)
January 2026
|
▶ (8/6 18:16)
◀ 8/5 18:24 ▶

Option Volume

Detail
ℹ
Current (08/05) 271
Calls: 126 (46%)
Puts: 145 (54%)
Prior (08/04) 280
Calls: 223 (80%)
Puts: 57 (20%)
Current vs Prior -3.21%
Calls: -43.50% (Calls)
Puts: +154.39% (Puts)
Prior 7-Day Total 1,555
Calls: 849 (55%)
Puts: 706 (45%)
Prior 7-Day Average 222
Calls: 121 (55%)
Puts: 100 (45%)
Current vs Prior 7-Day Avg +21.99%
Calls: +3.89%
Puts: +43.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $97.8K
Calls: $71.3K (73%)
Puts: $26.5K (27%)
Prior (08/04) $106.1K
Calls: $97.4K (92%)
Puts: $8.7K (8%)
Current vs Prior -7.80%
Calls: -26.79%
Puts: +203.97%
Prior 7-Day Total $938.6K
Calls: $509.2K (54%)
Puts: $429.4K (46%)
Prior 7-Day Average $134.1K
Calls: $72.7K (54%)
Puts: $61.3K (46%)
Current vs Prior 7-Day Avg -27.05%
Calls: -2.03%
Puts: -56.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.15
Prior (08/04) 0.26
Current vs Prior +350.22%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +21.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 1,056
Calls: 722 (68%)
Puts: 334 (32%)
Prior (08/04) 855
Calls: 783 (92%)
Puts: 72 (8%)
Current vs Prior +23.51%
Prior 7-Day Total 5,948
Calls: 1,898 (32%)
Puts: 4,050 (68%)
Prior 7-Day Average 849
Calls: 271 (29%)
Puts: 675 (71%)
Current vs Prior 7-Day Avg +24.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.71% | 11.69%
Prior 9.65% | 11.69%
Current vs Prior +0.60% | -0.01%
Prior 7-Day Avg 9.81% | 11.89%
Current vs 7-Day Avg -1.06% | -1.65%
Prior 7-Day Eod 9.65% | 11.69%
Current vs 7-Day Eod +0.60% | -0.01%
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 bullish flow with 73% call dollar volume ($71.3K). Slightly bearish P/C ratio of 1.15. P/C ratio rising 350% - increased hedging/bearish positioning. Call-heavy open interest (722 calls vs 334 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 found (avg delta 0.55, highest 0.55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.803.30$3.0516.4%10.55--
$70.00Sep 183.704.10$3.9010.3%90.55--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 113, top 89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 183.704.10$3.9010.3%90.55--
$75.00Aug 210.901.40$1.1543.5%40.28--
$70.00Aug 212.803.30$3.0516.4%10.55--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.050.85$0.45177.8%890.15159
$70.00Sep 182.853.20$3.0311.6%90.45--
$60.00Aug 210.050.50$0.28160.7%10.0754

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 33.2%, max 33.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1845.2%34.0%33.2%10--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 28.41, avg 15.02)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Aug 21$1.90$3.10$1.901.63$71.90
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.17$4.83$0.1728.41$64.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.61, avg 0.33)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$1.90$1.90$3.100.61$71.90
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.17$0.17$4.830.04$64.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.85, cheapest $0.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.8545.2%34.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.82% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Sep 18$3.90$3.03$6.93$63.07$76.939.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.03% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Aug 21$1.15$0.28$1.43$58.57$76.43
$75.00$65.00Aug 21$1.15$0.45$1.60$63.40$76.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.71, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$2.07$2.930.71$62.93$72.07

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. 2 found (best net $-0.11, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21$0.75$4.25
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.28%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$0.900.286.3%1.28%7.55%4--

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 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 $70.00 12-18 call last traded $5.85 on 07/29 (now $6.10/$6.40) — try a limit near $6.10. Also watch the $55.00 01-21 call last traded $18.80 on 06/25 (now $20.80/$21.90) — try a limit near $20.80; the $67.50 12-18 call last traded $7.16 on 07/29 (now $7.40/$7.80) — try a limit near $7.40. Most tradeable put: the $80.00 12-17 put last traded $13.70 on 07/29 (now $13.30/$13.70) — try a limit near $13.50.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.80$3.30$3.05$2.80 07/29$1.55–$3.35$2.80--
$70.00Sep 18$3.70$4.10$3.90$3.50 07/29$2.30–$4.20$3.70--
$70.00Nov 20$5.50$5.90$5.70$5.79 07/16$3.58–$6.10$5.70--
$70.00Dec 18$6.10$6.40$6.25$5.85 07/29$4.45–$6.60$6.10222
$70.00Jan 15$4.90$6.90$5.90$5.10 06/15$4.85–$7.20$5.10--
$70.00Dec 17$11.40$12.20$11.80$10.90 06/25$9.10–$12.10$11.40--
$70.00Jan 21$11.80$12.60$12.20$10.70 07/24$9.40–$12.50$11.80--
$72.50Aug 21$1.85$1.95$1.90$1.11 07/31$0.85–$2.58$1.85--
$72.50Sep 18$2.50$2.80$2.65$1.86 07/31$1.50–$2.98$2.50--
$72.50Nov 20$4.30$4.70$4.50$4.63 07/16$2.60–$4.80$4.50--
$72.50Dec 18$4.90$5.10$5.00$4.80 07/29$3.00–$5.30$4.90--
$72.50Jan 15$5.30$5.70$5.50$5.40 07/16$3.95–$5.80$5.40--
$72.50Jun 17$7.80$8.30$8.05$7.60 07/30$5.60–$8.35$7.80--
$72.50Dec 17$9.70$10.90$10.30$9.84 07/30$8.00–$10.95$9.84--
$72.50Jan 21$8.60$11.30$9.95$9.43 07/24$8.05–$11.30$9.43--
$67.50Aug 21$4.20$4.80$4.50$2.90 07/27$2.65–$4.85$4.20--
$67.50Nov 20$6.90$7.30$7.10$5.80 07/24$5.05–$7.50$6.90--
$67.50Dec 18$7.40$7.80$7.60$7.16 07/29$5.60–$8.00$7.40286
$67.50Jan 15$7.90$8.30$8.10$6.90 06/09$6.05–$8.40$7.90--
$67.50Feb 19$8.50$8.90$8.70$7.90 07/30$6.15–$9.10$8.50--
$67.50Jun 17$10.30$11.00$10.65$8.00 06/23$7.90–$11.00$10.30--
$67.50Dec 17$12.60$13.60$13.10$12.20 06/25$10.15–$13.10$12.60--
$67.50Jan 21$13.00$14.00$13.50$12.20 06/25$10.60–$13.80$13.00--
$75.00Aug 21$0.90$1.40$1.15$0.90 07/28$0.55–$1.38$0.90--
$75.00Sep 18$1.65$1.95$1.80$1.41 07/28$0.98–$2.08$1.65--
$75.00Nov 20$3.30$3.70$3.50$2.90 07/02$1.83–$3.85$3.3023
$75.00Dec 18$3.90$4.10$4.00$3.30 07/06$2.45–$4.30$3.90--
$75.00Jan 15$2.65$4.60$3.63$4.09 07/29$2.80–$4.70$3.63--
$75.00Dec 17$7.10$9.80$8.45$9.20 07/29$7.35–$9.75$8.45--
$75.00Jan 21$9.50$10.10$9.80$9.31 07/29$7.70–$10.10$9.50--
$65.00Aug 21$5.90$6.80$6.35$6.54 07/17$4.05–$6.70$6.35--
$65.00Dec 18$8.90$9.40$9.15$8.65 07/29$6.90–$9.90$8.90129
$65.00Jan 15$9.40$10.10$9.75$8.52 07/06$7.40–$10.10$9.40--
$65.00Jun 17$11.70$12.50$12.10$10.40 06/30$9.25–$12.65$11.70--
$65.00Jan 21$14.40$15.40$14.90$13.30 07/02$11.90–$15.25$14.40--
$77.50Aug 21$0.40$0.95$0.68$0.70 07/20$0.38–$0.80$0.68--
$77.50Nov 20$2.55$2.90$2.72$2.39 06/26$1.23–$2.93$2.55--
$77.50Dec 18$3.00$3.30$3.15$2.40 07/24$1.92–$3.40$3.0041
$77.50Jan 15$2.25$3.80$3.03$3.39 07/29$2.40–$3.73$3.03--
$77.50Dec 17$8.10$8.80$8.45$8.07 07/29$6.05–$8.65$8.10--
$77.50Jan 21$8.50$9.10$8.80$7.20 07/23$6.45–$9.20$8.50--
$62.50Nov 20$10.10$11.00$10.55$8.70 06/30$8.00–$11.05$10.10--
$62.50Dec 18$10.60$11.20$10.90$9.50 07/06$7.95–$11.35$10.60--
$62.50Jan 15$11.00$11.80$11.40$9.10 07/22$8.80–$11.85$11.00--
$62.50Jun 17$13.20$14.20$13.70$12.20 06/09$10.70–$14.15$13.20--
$62.50Dec 17$15.50$18.00$16.75$15.59 07/29$13.05–$16.75$15.59--
$80.00Aug 21$0.00$0.40$0.20$0.45 07/17$0.20–$0.48$0.20--
$80.00Sep 18$0.65$1.00$0.83$0.90 07/20$0.43–$0.93$0.83--
$80.00Nov 20$1.95$2.25$2.10$1.62 07/31$0.93–$2.38$1.95--
$80.00Dec 18$2.35$2.60$2.48$1.80 07/14$1.48–$2.68$2.35--
$80.00Jan 15$1.70$3.00$2.35$2.75 07/29$1.55–$3.25$2.35--
$80.00Dec 17$7.30$7.80$7.55$7.14 07/29$5.95–$7.75$7.30--
$80.00Jan 21$7.60$8.20$7.90$6.84 07/24$5.60–$8.15$7.60--
$60.00Aug 21$10.20$11.30$10.75$9.00 06/24$7.70–$11.25$10.20--
$60.00Nov 20$12.00$13.10$12.55$11.40 06/25$9.55–$12.95$12.00--
$60.00Jan 15$12.80$13.80$13.30$11.40 06/30$10.15–$13.80$12.80--
$60.00Jun 17$14.90$16.00$15.45$13.80 06/09$12.25–$15.85$14.90--
$60.00Dec 17$17.00$18.30$17.65$17.20 07/29$14.45–$18.05$17.20--
$60.00Jan 21$17.40$18.70$18.05$17.00 06/25$14.90–$18.45$17.40--
$82.50Aug 21$0.00$0.75$0.38$0.35 06/25$0.18–$0.40$0.35--
$82.50Nov 20$1.45$1.80$1.63$1.45 06/24$1.02–$2.20$1.45--
$82.50Dec 18$1.80$2.10$1.95$1.59 07/06$0.88–$2.10$1.80--
$82.50Jan 15$1.40$2.40$1.90$1.85 07/21$1.20–$2.40$1.85--
$82.50Jan 21$6.80$7.30$7.05$5.70 07/22$5.35–$7.35$6.80--
$57.50Nov 20$14.10$15.20$14.65$11.50 07/01$11.60–$15.15$14.10--
$57.50Jan 15$14.80$15.90$15.35$14.18 07/30$12.05–$15.60$14.80--
$57.50Jan 21$19.00$20.00$19.50$17.20 06/25$15.90–$19.70$19.00--
$85.00Aug 21$0.00$0.65$0.33$0.25 06/25$0.15–$0.38$0.25--
$85.00Jan 15$0.95$1.95$1.45$1.45 07/21$0.75–$2.30$1.45--
$85.00Jan 21$6.10$6.60$6.35$5.96 07/29$4.25–$7.05$6.10--
$85.00Dec 18$1.40$1.60$1.50--$1.50–$1.50—$1.4020
$55.00Nov 20$16.20$17.50$16.85$15.80 07/30$13.65–$17.35$16.20--
$55.00Jan 15$16.90$17.90$17.40$15.15 07/10$14.15–$18.00$16.90--
$55.00Jun 17$18.60$19.80$19.20$18.00 06/25$15.35–$19.60$18.60--
$55.00Jan 21$20.80$21.90$21.35$18.80 06/25$18.00–$21.65$20.801
$87.50Dec 18$1.05$1.30$1.18$1.00 07/02$0.77–$1.53$1.05--
$87.50Jan 15$1.25$1.60$1.43$1.05 06/16$0.73–$1.73$1.25--
$87.50Jun 17$3.00$3.50$3.25$2.85 07/15$2.00–$3.50$3.00--
$90.00Aug 21$0.00$0.55$0.28$0.10 06/12$0.13–$0.28$0.10--
$90.00Dec 18$0.80$1.10$0.95$0.71 07/24$0.53–$1.00$0.80--
$90.00Jan 21$4.70$5.40$5.05$4.20 06/05$3.40–$5.80$4.70--
$50.00Nov 20$20.80$22.10$21.45$20.10 07/28$18.10–$21.85$20.80--
$50.00Dec 17$24.20$25.40$24.80$19.40 06/03$20.90–$24.80$24.20--
$50.00Jan 21$24.50$25.70$25.10$24.10 06/25$21.20–$25.70$24.50--
$47.50Nov 20$23.20$24.50$23.85$18.10 06/17$20.45–$24.30$23.20--
$47.50Jan 21$26.40$27.70$27.05$24.40 06/25$23.50–$27.60$26.40--
$95.00Dec 18$0.50$0.75$0.63$0.45 07/06$0.30–$0.65$0.50--
$95.00Feb 19$0.85$1.15$1.00$0.70 07/27$0.48–$1.60$0.85--
$95.00Dec 17$3.00$4.10$3.55$2.90 06/11$2.45–$3.55$3.00--
$45.00Jan 21$28.40$29.80$29.10$26.40 06/25$25.50–$29.75$28.40--
$42.50Dec 18$28.20$29.50$28.85$26.22 07/21$25.40–$29.35$28.20--
$100.00Jan 21$3.00$3.40$3.20$3.20 07/17$2.20–$3.53$3.20--
$105.00Jan 21$1.35$3.20$2.28$2.70 07/17$1.78–$3.00$2.28--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$2.10$2.65$2.38$2.90 07/29$2.17–$4.55$2.38--
$70.00Sep 18$2.85$3.20$3.03$3.50 07/20$2.88–$5.30$3.03--
$70.00Nov 20$4.30$4.60$4.45$7.00 06/11$4.25–$6.20$4.45--
$70.00Dec 18$4.40$4.90$4.65$5.20 07/30$4.20–$6.50$4.65--
$70.00Jan 15$3.00$5.20$4.10$5.50 07/30$4.10–$6.75$4.10--
$70.00Jun 17$6.50$6.90$6.70$8.30 07/23$6.45–$8.05$6.70--
$70.00Dec 17$7.70$8.10$7.90$8.10 07/29$7.70–$9.75$7.90--
$70.00Jan 21$7.50$8.30$7.90$8.30 07/29$7.85–$9.85$7.90--
$72.50Aug 21$3.50$4.10$3.80$5.60 06/25$3.55–$6.60$3.80--
$72.50Sep 18$4.10$4.60$4.35$4.77 07/20$3.88–$6.75$4.35--
$72.50Nov 20$5.50$5.90$5.70$6.30 07/30$5.50–$8.55$5.70--
$72.50Dec 18$5.90$6.20$6.05$6.47 07/29$5.55–$8.85$6.05--
$72.50Jan 15$6.10$6.40$6.25$6.90 07/20$5.95–$8.60$6.25--
$72.50Jun 17$7.70$8.10$7.90$8.20 07/29$7.75–$9.60$7.90--
$72.50Dec 17$8.90$9.40$9.15$9.42 07/29$8.90–$10.55$9.15--
$72.50Jan 21$9.00$9.60$9.30$10.40 07/27$9.15–$10.85$9.30--
$67.50Aug 21$1.20$1.40$1.30$2.11 07/31$1.20–$3.13$1.30--
$67.50Sep 18$1.80$2.25$2.03$2.32 07/20$1.90–$3.43$2.03--
$67.50Dec 18$3.50$3.80$3.65$3.80 07/29$3.30–$5.10$3.6528
$67.50Jan 15$3.70$4.10$3.90$4.20 07/29$3.75–$5.20$3.90--
$67.50Jun 17$5.40$5.80$5.60$5.80 07/29$5.30–$6.85$5.60--
$67.50Dec 17$6.50$7.00$6.75$6.80 07/16$6.05–$8.10$6.75--
$67.50Jan 21$6.50$7.20$6.85$7.10 07/29$6.60–$8.55$6.85--
$67.50Nov 20$2.75$3.60$3.18--$3.18–$3.18—$2.7511
$75.00Aug 21$5.10$5.90$5.50$8.33 06/30$5.25–$8.60$5.50--
$75.00Nov 20$7.10$7.40$7.25$7.70 07/30$6.90–$9.55$7.25--
$75.00Dec 18$7.40$7.70$7.55$8.10 07/29$7.00–$9.80$7.55--
$75.00Jan 15$7.50$7.90$7.70$8.11 07/20$7.50–$10.50$7.70--
$75.00Jun 17$9.10$9.50$9.30$9.64 07/29$9.30–$11.10$9.30--
$75.00Dec 17$10.30$10.70$10.50$10.70 07/29$10.30–$12.75$10.50--
$75.00Jan 21$10.40$10.90$10.65$11.24 07/30$10.45–$12.45$10.65--
$65.00Aug 21$0.05$0.85$0.45$1.05 07/31$0.45–$1.98$0.45159
$65.00Sep 18$1.10$1.50$1.30$1.75 07/31$1.13–$2.25$1.30--
$65.00Dec 18$2.10$2.90$2.50$3.00 07/29$2.42–$3.95$2.50--
$65.00Jan 15$2.75$3.20$2.98$3.23 07/29$2.93–$5.10$2.98--
$65.00Jun 17$4.40$4.80$4.60$4.80 07/17$3.93–$5.55$4.60--
$65.00Dec 17$5.50$6.00$5.75$6.98 07/09$5.55–$6.90$5.75--
$65.00Jan 21$5.60$6.10$5.85$6.10 07/29$5.35–$7.50$5.85--
$77.50Dec 18$9.00$9.30$9.15$9.73 07/29$8.85–$11.75$9.15--
$77.50Jan 15$9.10$9.60$9.35$11.10 07/15$9.05–$12.00$9.35--
$77.50Jun 17$10.60$11.00$10.80$11.27 07/29$10.80–$13.25$10.80--
$77.50Dec 17$11.70$12.20$11.95$12.20 07/29$11.75–$14.40$11.95--
$77.50Jan 21$11.80$12.40$12.10$12.49 07/29$11.65–$14.35$12.10--
$62.50Aug 21$0.25$0.75$0.50$1.16 07/23$0.43–$1.13$0.50--
$62.50Nov 20$1.65$1.95$1.80$1.97 07/29$1.53–$2.73$1.80--
$62.50Dec 18$1.80$2.20$2.00$2.20 07/29$1.92–$2.98$2.00--
$62.50Jan 15$2.15$2.45$2.30$3.21 07/23$2.20–$3.15$2.30--
$62.50Jun 17$3.50$3.90$3.70$3.90 07/29$3.55–$4.55$3.70--
$62.50Dec 17$4.70$5.10$4.90$5.60 06/30$3.90–$5.65$4.90--
$62.50Jan 21$4.80$5.40$5.10$6.20 06/05$4.60–$6.80$5.10--
$80.00Dec 18$10.80$11.20$11.00$11.60 07/29$10.60–$13.65$11.00--
$80.00Jan 15$10.90$11.40$11.15$11.77 07/29$10.85–$13.90$11.15--
$80.00Jun 17$12.20$12.70$12.45$12.93 07/29$12.45–$15.25$12.45--
$80.00Dec 17$13.30$13.70$13.50$13.70 07/29$12.90–$16.55$13.5082
$80.00Jan 21$13.40$14.00$13.70$15.14 07/24$12.80–$16.05$13.70--
$60.00Aug 21$0.05$0.50$0.28$0.45 07/16$0.28–$0.73$0.2854
$60.00Sep 18$0.30$0.70$0.50$0.88 07/21$0.40–$1.02$0.50--
$60.00Nov 20$1.15$1.40$1.27$1.40 07/29$0.95–$1.98$1.27--
$60.00Dec 18$1.25$1.65$1.45$2.00 07/21$0.85–$2.20$1.45--
$60.00Jan 15$1.45$1.85$1.65$2.45 06/30$1.55–$2.33$1.65--
$60.00Jun 17$2.90$3.30$3.10$3.50 07/15$2.50–$3.65$3.10--
$60.00Dec 17$3.90$4.30$4.10$4.20 07/29$3.40–$4.90$4.10--
$60.00Jan 21$4.00$4.50$4.25$5.00 07/22$3.70–$5.10$4.25--
$82.50Dec 18$12.80$13.20$13.00$13.67 07/29$12.60–$15.95$13.00--
$82.50Jan 15$12.80$13.40$13.10$13.81 07/29$12.70–$16.00$13.10--
$82.50Jun 17$13.90$14.50$14.20$14.50 07/29$13.85–$17.10$14.20--
$82.50Dec 17$15.00$15.60$15.30$15.76 07/29$15.15–$17.55$15.30--
$82.50Jan 21$15.10$17.70$16.40$16.20 07/20$15.15–$18.00$16.20--
$57.50Aug 21$0.00$0.40$0.20$0.12 07/20$0.20–$0.45$0.12--
$57.50Nov 20$0.65$1.05$0.85$1.17 07/24$0.85–$1.35$0.85--
$57.50Dec 18$0.85$1.25$1.05$1.50 07/22$0.88–$1.55$1.05--
$57.50Jan 15$1.10$1.40$1.25$2.30 06/18$1.05–$1.90$1.25--
$57.50Dec 17$3.20$3.60$3.40$3.60 07/30$3.00–$5.15$3.40--
$85.00Dec 18$14.80$15.60$15.20$16.00 07/29$14.70–$18.30$15.20--
$85.00Dec 17$16.70$17.50$17.10$18.52 07/21$16.80–$19.70$17.10--
$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$0.50$0.65$0.57$0.90 07/21$0.57–$1.38$0.57--
$55.00Dec 18$0.55$0.95$0.75$0.92 07/13$0.75–$1.10$0.75--
$55.00Jan 15$0.80$1.05$0.93$1.16 07/06$0.88–$1.25$0.93--
$55.00Jun 17$1.75$2.15$1.95$1.85 07/17$1.45–$2.93$1.85--
$55.00Dec 17$1.65$3.20$2.42$3.30 07/22$2.33–$3.78$2.42--
$55.00Jan 21$2.75$3.20$2.98$3.80 06/04$2.42–$3.60$2.98--
$50.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.08–$0.28$0.05--
$50.00Nov 20$0.10$0.45$0.28$0.45 07/21$0.28–$0.50$0.28--
$50.00Dec 18$0.20$0.55$0.38$0.55 07/24$0.33–$1.00$0.38--
$50.00Feb 19$0.00$0.80$0.40$1.16 06/18$0.40–$1.38$0.40--
$50.00Dec 17$0.55$2.20$1.38$2.15 07/02$1.38–$2.95$1.38--
$47.50Nov 20$0.00$0.35$0.18$0.27 07/21$0.18–$0.38$0.18--
$47.50Dec 17$1.35$1.65$1.50$2.00 06/04$1.08–$1.73$1.50--
$45.00Aug 21$0.00$0.05$0.03$0.11 07/08$0.03–$0.35$0.03--
$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$0.20–$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 126
Total Puts 145
Put/Call Ratio 1.15
Net Difference -19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 849
Total Puts 706
Average Put/Call Ratio 0.95
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