Tour v504
ALC
ALCON INC
$75.35 +2.34%
$75.12 (-0.31%)🌙
as of 08/11 06:14 PM
(8/10 18:00) ◀
|
Tuesday, August 11, 2026 (6:14pm)
January 2026
|
▶ (8/12 18:13)
◀ 8/11 18:14 ▶

Option Volume

Detail
ℹ
Current (08/11) 3,272
Calls: 726 (22%)
Puts: 2,546 (78%)
Prior (08/10) 9,104
Calls: 7,042 (77%)
Puts: 2,062 (23%)
Current vs Prior -64.06%
Calls: -89.69% (Calls)
Puts: +23.47% (Puts)
Prior 7-Day Total 11,844
Calls: 8,295 (70%)
Puts: 3,549 (30%)
Prior 7-Day Average 1,692
Calls: 1,185 (70%)
Puts: 507 (30%)
Current vs Prior 7-Day Avg +93.38%
Calls: -38.73%
Puts: +402.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $653.3K
Calls: $192.2K (29%)
Puts: $461.1K (71%)
Prior (08/10) $1.55M
Calls: $1.45M (93%)
Puts: $108.4K (7%)
Current vs Prior -57.98%
Calls: -86.71%
Puts: +325.38%
Prior 7-Day Total $2.64M
Calls: $2.20M (83%)
Puts: $438.9K (17%)
Prior 7-Day Average $376.7K
Calls: $314.0K (83%)
Puts: $62.7K (17%)
Current vs Prior 7-Day Avg +73.41%
Calls: -38.80%
Puts: +635.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 3.51
Prior (08/10) 0.29
Current vs Prior +1097.65%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +258.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 12,388
Calls: 8,323 (67%)
Puts: 4,065 (33%)
Prior (08/10) 21,352
Calls: 9,369 (44%)
Puts: 11,983 (56%)
Current vs Prior -41.98%
Prior 7-Day Total 46,245
Calls: 20,330 (44%)
Puts: 25,915 (56%)
Prior 7-Day Average 6,606
Calls: 2,904 (44%)
Puts: 3,702 (56%)
Current vs Prior 7-Day Avg +87.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.14% | 8.73%6.14% | 8.73%
Prior 9.91% | 11.68%9.91% | 11.68%
Current vs Prior -38.02% | -25.23%-38.02% | -25.23%
Prior 7-Day Avg 9.62% | 11.65%9.62% | 11.65%
Current vs 7-Day Avg -36.14% | -25.04%-36.14% | -25.04%
Prior 7-Day Eod 9.91% | 11.68%9.91% | 11.68%
Current vs 7-Day Eod -38.02% | -25.23%-38.02% | -25.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Prior 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.50% | 9.27%
Calls: 14.85% | 7.03%
Puts: 18.16% | 11.50%
Current vs 7-Day Avg +27.36% | +32.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($461.1K). Light premium activity with dollar volume down 58% vs prior. Dollar volume significantly above 7-day average (73% higher). Below-average activity with volume down 64% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
$67.50Sep 188.008.80$8.409.5%10.88188
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. 9 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 215.305.90$5.6010.7%100.90378
$67.50Sep 188.008.80$8.409.5%10.88188
$72.50Aug 213.103.70$3.4017.6%270.77205
$72.50Sep 184.204.80$4.5013.3%10.69--
$75.00Sep 182.753.10$2.9311.9%50.5484
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 216.907.80$7.3512.2%120.9212
$77.50Aug 212.653.10$2.8815.6%1200.7010
$77.50Sep 183.403.90$3.6513.7%820.62--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 2.1K, top 951)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.502.00$1.7528.6%2960.544.4K
$80.00Aug 210.200.50$0.3585.7%1910.161.8K
$77.50Sep 181.251.85$1.5538.7%390.3814
$77.50Aug 210.600.90$0.7540.0%370.30244
$72.50Aug 213.103.70$3.4017.6%270.77205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.150.30$0.2268.2%9510.101.0K
$75.00Sep 182.052.40$2.2215.8%1660.46--
$77.50Aug 212.653.10$2.8815.6%1200.7010
$77.50Sep 183.403.90$3.6513.7%820.62--
$62.50Aug 210.000.05$0.03166.7%530.01181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 26.3%, max 30.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1835.5%27.3%30.0%2181.8K
$77.50Aug 21Sep 1832.4%25.0%29.7%76258
$75.00Aug 21Sep 1831.0%25.1%23.7%3014.5K
$72.50Aug 21Sep 1832.8%27.1%21.1%28205
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Aug 21Sep 1832.4%25.0%29.7%20210
$75.00Aug 21Sep 1831.0%25.1%23.7%17191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.72, avg 6.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$0.53$1.97$0.5338%3.72$78.03
$72.50$75.00Aug 21$1.65$0.85$1.6577%0.52$74.15
$80.00$90.00Aug 21$0.27$9.73$0.2716%36.04$80.27
$77.50$80.00Aug 21$0.40$2.10$0.4030%5.25$77.90
$72.50$75.00Sep 18$1.57$0.93$1.5769%0.59$74.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$75.00Aug 21$1.48$1.02$1.4870%0.69$76.02
$70.00$67.50Aug 21$0.12$2.38$0.1210%19.83$69.88
$72.50$70.00Aug 21$0.35$2.15$0.3524%6.14$72.15
$75.00$72.50Aug 21$0.83$1.67$0.8346%2.01$74.17
$77.50$75.00Sep 18$1.43$1.07$1.4362%0.75$76.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.09, avg 0.18)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$90.00Sep 18$0.84$0.84$9.1673%0.09$80.84
$77.50$80.00Aug 21$0.40$0.40$2.1070%0.19$77.90
$80.00$90.00Aug 21$0.27$0.27$9.7384%0.03$80.27
$77.50$80.00Sep 18$0.53$0.53$1.9762%0.27$78.03
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$72.50Aug 21$0.83$0.83$1.6754%0.50$74.17
$72.50$70.00Aug 21$0.35$0.35$2.1576%0.16$72.15
$70.00$67.50Aug 21$0.12$0.12$2.3890%0.05$69.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$0.8032.4%25.0%
$75.00Aug 21Sep 18$1.1831.0%25.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Aug 21Sep 18$0.7732.4%25.0%
$75.00Aug 21Sep 18$0.8231.0%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.18% of stock, avg 5.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$1.75$1.40$3.15$71.85$78.154.18%
$77.50Aug 21$0.75$2.88$3.63$73.87$81.134.82%
$72.50Aug 21$3.40$0.57$3.97$68.53$76.475.27%
$75.00Sep 18$2.93$2.22$5.15$69.85$80.156.83%
$77.50Sep 18$1.55$3.65$5.20$72.30$82.706.90%
$70.00Aug 21$5.60$0.22$5.82$64.18$75.827.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.76% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Aug 21$0.35$0.22$0.57$69.43$80.57
$80.00$72.50Aug 21$0.35$0.57$0.92$71.58$80.92
$77.50$70.00Aug 21$0.75$0.22$0.97$69.03$78.47
$77.50$72.50Aug 21$0.75$0.57$1.32$71.18$78.82
$80.00$75.00Aug 21$0.35$1.40$1.75$73.25$81.75
$77.50$75.00Aug 21$0.75$1.40$2.15$72.85$79.65
$80.00$75.00Sep 18$1.02$2.22$3.24$71.76$83.24
$90.00$75.00Sep 18$0.18$2.22$2.40$72.60$92.40
$77.50$75.00Sep 18$1.55$2.22$3.77$71.23$81.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.26, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/7078/80Aug 21$0.52$1.9859%0.26$69.48$78.02
70/7278/80Aug 21$0.75$1.7546%0.43$71.75$78.25
68/7080/90Aug 21$0.39$9.6174%0.04$69.61$80.39
70/7280/90Aug 21$0.62$9.3861%0.07$71.88$80.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.16, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Sep 18$0.19$2.3131%12.16
$72.50$75.00$77.50Aug 21$0.65$1.8547%2.85
$70.00$72.50$75.00Aug 21$0.55$1.9536%3.55
$75.00$77.50$80.00Aug 21$0.60$1.9038%3.17
$75.00$77.50$80.00Sep 18$0.85$1.6528%1.94
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Aug 21$0.65$1.8546%2.85
$70.00$72.50$75.00Aug 21$0.48$2.0236%4.21
$67.50$70.00$72.50Aug 21$0.23$2.2719%9.87
$62.50$65.00$67.50Aug 21$0.07$2.434%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.60, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$72.501:2Sep 18-$0.60$4.40
$72.50$75.001:2Aug 21-$0.10$2.40
$70.00$72.501:2Aug 21-$1.20$1.30
$75.00$77.501:2Sep 18-$0.17$2.33
$77.50$80.001:2Sep 18-$0.49$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Sep 18-$0.79$1.71
$65.00$62.501:2Aug 21-$0.03$2.47
$82.50$77.501:2Aug 21$1.59$3.41
$77.50$75.001:2Aug 21$0.08$2.42
$75.00$72.501:2Aug 21$0.26$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.26%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$0.950.276.2%1.26%7.43%27--
$77.50Sep 18$1.250.382.9%1.66%4.51%3914
$77.50Aug 21$0.600.302.9%0.80%3.65%37244
$80.00Aug 21$0.200.166.2%0.27%6.44%1911.8K

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. 168 contracts (avg 449 vol/day, 166 traded recently)

ALC averages only 449 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 $67.50 12-18 call last traded $7.60 on 08/05 (now $10.50/$10.80) — try a limit near $10.50. Also watch the $65.00 12-18 call last traded $9.80 on 08/07 (now $12.10/$12.90) — try a limit near $12.10; the $77.50 12-17 call last traded $8.15 on 08/05 (now $10.30/$11.10) — try a limit near $10.30. Most tradeable put: the $72.50 12-18 put last traded $6.47 on 07/29 (now $3.30/$3.60) — try a limit near $3.45.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.50$2.00$1.75$1.25 08/07$0.55–$2.28$1.504.4K
$75.00Sep 18$2.75$3.10$2.93$2.03 08/04$0.98–$3.08$2.7584
$75.00Nov 20$5.10$5.50$5.30$3.60 08/05$2.13–$5.30$5.10--
$75.00Dec 18$5.60$6.10$5.85$3.30 07/06$2.45–$5.85$5.6058
$75.00Jan 15$6.20$6.60$6.40$4.09 07/29$2.80–$6.45$6.20--
$75.00Dec 17$11.40$12.30$11.85$9.12 08/05$7.35–$11.85$11.4052
$75.00Jan 21$12.10$12.60$12.35$9.98 08/04$7.70–$12.35$12.10--
$77.50Aug 21$0.60$0.90$0.75$0.72 08/07$0.38–$1.40$0.72244
$77.50Nov 20$3.90$4.30$4.10$2.90 08/04$1.50–$4.25$3.9084
$77.50Dec 18$4.50$4.80$4.65$3.30 08/05$1.92–$5.00$4.50--
$77.50Jan 15$5.00$5.40$5.20$3.39 07/29$2.40–$5.20$5.00--
$77.50Dec 17$10.30$11.10$10.70$8.15 08/05$6.95–$10.70$10.3030
$77.50Jan 21$10.60$11.80$11.20$9.00 08/04$6.45–$11.20$10.60--
$77.50Sep 18$1.25$1.85$1.55--$1.55–$1.55—$1.2514
$72.50Aug 21$3.10$3.70$3.40$2.25 08/07$0.85–$3.60$3.10205
$72.50Sep 18$4.20$4.80$4.50$2.72 08/03$1.50–$4.50$4.20--
$72.50Nov 20$6.50$6.90$6.70$4.70 08/04$2.70–$6.70$6.50--
$72.50Dec 18$7.10$7.50$7.30$4.80 08/03$3.60–$7.30$7.10--
$72.50Jan 15$7.60$7.90$7.75$5.10 08/06$3.95–$7.75$7.60--
$72.50Jun 17$10.20$10.80$10.50$7.60 07/30$5.60–$10.50$10.20--
$72.50Dec 17$12.70$13.70$13.20$10.78 08/07$8.40–$13.20$12.70--
$72.50Jan 21$13.10$14.50$13.80$9.43 07/24$8.35–$13.80$13.10--
$80.00Aug 21$0.20$0.50$0.35$0.40 08/07$0.20–$0.78$0.351.8K
$80.00Sep 18$0.95$1.10$1.02$0.90 07/20$0.43–$1.35$0.95--
$80.00Nov 20$2.95$3.40$3.18$2.35 08/04$0.93–$3.18$2.95196
$80.00Dec 18$3.50$3.90$3.70$1.80 07/14$1.48–$3.70$3.50--
$80.00Jan 15$3.90$4.40$4.15$2.75 07/29$1.55–$4.15$3.90--
$80.00Dec 17$9.40$9.90$9.65$7.14 07/29$6.05–$9.65$9.40--
$80.00Jan 21$9.60$10.70$10.15$6.84 07/24$5.60–$10.15$9.60--
$70.00Aug 21$5.30$5.90$5.60$3.45 08/07$1.55–$5.60$5.30378
$70.00Sep 18$6.10$6.60$6.35$4.30 08/07$2.30–$6.35$6.10--
$70.00Nov 20$8.00$8.70$8.35$6.00 08/04$3.58–$8.35$8.00--
$70.00Dec 18$8.70$9.10$8.90$6.39 08/07$4.60–$8.90$8.70--
$70.00Jan 15$9.00$9.60$9.30$7.00 08/07$4.95–$9.30$9.00--
$70.00Feb 19$9.60$10.50$10.05$7.40 08/07$5.00–$10.05$9.60--
$70.00Dec 17$14.10$15.20$14.65$11.84 08/07$9.10–$14.65$14.10--
$70.00Jan 21$14.40$15.90$15.15$10.70 07/24$9.40–$15.15$14.40--
$82.50Aug 21$0.05$0.30$0.18$0.35 06/25$0.18–$0.60$0.18--
$82.50Nov 20$2.20$2.55$2.38$1.45 06/24$1.02–$3.00$2.20--
$82.50Dec 18$2.70$3.10$2.90$1.59 07/06$0.88–$2.93$2.70--
$82.50Jan 15$3.10$3.50$3.30$1.85 07/21$1.20–$3.30$3.10--
$82.50Jan 21$8.80$9.30$9.05$5.70 07/22$5.35–$9.45$8.80--
$67.50Aug 21$7.40$8.60$8.00$5.09 08/07$2.65–$8.00$7.40--
$67.50Sep 18$8.00$8.80$8.40$4.60 08/06$3.40–$8.40$8.00188
$67.50Nov 20$9.70$10.60$10.15$5.80 07/24$5.05–$10.15$9.70--
$67.50Dec 18$10.50$10.80$10.65$7.60 08/05$5.70–$10.65$10.50298
$67.50Jan 15$10.70$11.60$11.15$7.40 08/03$6.10–$11.15$10.70--
$67.50Feb 19$11.30$12.10$11.70$9.20 08/07$6.15–$11.70$11.30--
$67.50Jun 17$13.10$13.90$13.50$8.00 06/23$7.90–$13.50$13.10--
$67.50Dec 17$15.50$17.10$16.30$12.20 06/25$10.25–$16.30$15.50--
$67.50Jan 21$15.90$17.50$16.70$12.20 06/25$10.60–$16.70$15.90--
$85.00Aug 21$0.00$0.25$0.13$0.25 06/25$0.13–$0.38$0.13--
$85.00Dec 18$2.00$2.40$2.20$1.60 08/05$0.75–$2.28$2.00--
$85.00Jan 15$2.40$2.80$2.60$1.45 07/21$1.08–$2.63$2.40--
$85.00Jan 21$7.90$8.40$8.15$5.96 07/29$4.40–$8.15$7.90--
$65.00Aug 21$9.90$11.00$10.45$6.54 07/17$4.05–$10.45$9.90--
$65.00Dec 18$12.10$12.90$12.50$9.80 08/07$7.05–$12.50$12.10178
$65.00Jan 15$12.50$13.60$13.05$8.52 07/06$7.40–$13.05$12.50--
$65.00Jun 17$14.80$16.10$15.45$10.40 06/30$9.25–$15.45$14.80--
$65.00Jan 21$17.50$19.20$18.35$13.30 07/02$11.90–$18.35$17.50--
$87.50Dec 18$1.50$1.80$1.65$1.00 07/02$0.77–$1.75$1.50--
$87.50Jan 15$1.85$2.20$2.03$1.05 06/16$0.73–$2.08$1.85--
$87.50Jun 17$4.20$4.70$4.45$2.85 07/15$2.15–$4.90$4.20--
$62.50Nov 20$13.70$14.50$14.10$11.20 08/07$8.00–$14.10$13.70--
$62.50Dec 18$14.10$14.80$14.45$11.70 08/07$7.95–$14.45$14.10--
$62.50Jan 15$14.50$15.30$14.90$9.10 07/22$8.80–$14.90$14.50--
$62.50Dec 17$18.70$20.50$19.60$15.59 07/29$13.05–$19.60$18.70--
$90.00Aug 21$0.00$0.15$0.08$0.10 06/12$0.08–$0.50$0.0874
$90.00Dec 18$1.10$1.40$1.25$0.71 07/24$0.63–$1.45$1.10--
$90.00Feb 19$1.80$2.25$2.03$1.40 08/03$1.02–$2.03$1.80--
$60.00Aug 21$14.90$15.80$15.35$9.00 06/24$7.70–$15.35$14.90--
$60.00Nov 20$15.90$17.00$16.45$11.40 06/25$9.55–$16.45$15.90--
$60.00Jan 15$16.60$17.80$17.20$14.10 08/07$10.15–$17.20$16.60--
$60.00Dec 17$20.50$21.90$21.20$17.20 07/29$14.55–$21.20$20.50--
$60.00Jan 21$20.80$22.20$21.50$17.00 06/25$14.90–$21.50$20.80--
$57.50Nov 20$18.20$19.50$18.85$11.50 07/01$11.65–$18.85$18.20--
$57.50Jan 15$18.80$19.60$19.20$16.20 08/07$12.05–$19.20$18.80--
$57.50Jan 21$22.60$24.10$23.35$17.20 06/25$16.50–$23.35$22.60--
$55.00Nov 20$20.60$21.40$21.00$15.80 07/30$13.65–$21.00$20.60--
$55.00Jan 15$21.10$21.90$21.50$15.15 07/10$14.15–$21.50$21.10--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.25$1.55$1.40$8.33 06/30$1.40–$8.25$1.4091
$75.00Nov 20$4.00$4.40$4.20$6.70 08/07$4.20–$9.30$4.20--
$75.00Dec 18$4.40$4.70$4.55$8.10 07/29$4.55–$9.70$4.55--
$75.00Jan 15$4.80$5.10$4.95$8.11 07/20$4.95–$10.50$4.95--
$75.00Jun 17$6.50$6.90$6.70$9.64 07/29$6.70–$11.05$6.70--
$75.00Dec 17$7.80$8.30$8.05$10.70 07/29$8.05–$12.00$8.05--
$75.00Jan 21$7.90$8.50$8.20$10.60 08/07$8.20–$12.40$8.20--
$77.50Aug 21$2.65$3.10$2.88--$2.88–$10.55$2.6510
$77.50Dec 18$5.70$6.00$5.85$9.73 07/29$5.85–$11.60$5.85--
$77.50Jan 15$5.90$6.40$6.15$11.10 07/15$6.15–$12.00$6.15--
$77.50Jun 17$7.70$8.20$7.95$11.27 07/29$7.95–$13.25$7.95--
$77.50Dec 17$9.00$9.60$9.30$11.60 08/07$9.30–$14.40$9.30--
$77.50Jan 21$9.20$9.80$9.50$12.49 07/29$9.50–$14.35$9.50--
$72.50Aug 21$0.40$0.75$0.57$4.20 08/03$0.57–$6.15$0.57114
$72.50Sep 18$1.25$1.50$1.38$4.60 08/06$1.38–$6.75$1.38--
$72.50Nov 20$2.95$3.20$3.08$6.30 07/30$3.08–$7.60$3.08--
$72.50Dec 18$3.30$3.60$3.45$6.47 07/29$3.45–$7.85$3.45142
$72.50Jan 15$3.60$4.00$3.80$6.90 07/20$3.80–$8.50$3.80--
$72.50Jun 17$5.50$5.80$5.65$8.20 07/29$5.65–$9.45$5.65--
$72.50Dec 17$6.80$7.20$7.00$9.42 07/29$7.00–$10.50$7.00--
$72.50Jan 21$6.80$7.40$7.10$10.40 07/27$7.10–$10.60$7.10--
$80.00Dec 18$7.20$7.50$7.35$11.60 07/29$7.35–$13.60$7.35--
$80.00Jan 15$7.40$7.80$7.60$11.77 07/29$7.60–$13.65$7.60--
$80.00Jun 17$9.10$9.60$9.35$12.93 07/29$9.35–$15.05$9.35--
$80.00Dec 17$10.60$11.30$10.95$13.50 08/07$10.95–$16.00$10.95--
$80.00Jan 21$10.60$11.50$11.05$15.14 07/24$11.05–$16.05$11.05--
$70.00Aug 21$0.15$0.30$0.22$2.15 08/07$0.22–$4.25$0.221.0K
$70.00Sep 18$0.65$0.95$0.80$3.20 08/05$0.80–$5.30$0.80--
$70.00Nov 20$2.15$2.50$2.33$7.00 06/11$2.33–$6.05$2.338
$70.00Dec 18$2.45$2.70$2.58$5.20 07/30$2.58–$6.35$2.58--
$70.00Jan 15$2.70$3.00$2.85$5.50 07/30$2.85–$6.55$2.85--
$70.00Jun 17$4.50$4.90$4.70$8.30 07/23$4.70–$8.05$4.70--
$70.00Dec 17$5.80$6.20$6.00$8.10 07/29$6.00–$9.10$6.00--
$70.00Jan 21$5.90$6.40$6.15$8.30 07/29$6.15–$9.85$6.15--
$82.50Aug 21$6.90$7.80$7.35$13.22 08/06$7.35–$15.40$7.3512
$82.50Dec 18$8.80$9.20$9.00$13.67 07/29$9.00–$15.90$9.00--
$82.50Jan 15$9.00$9.40$9.20$13.81 07/29$9.20–$15.80$9.20--
$82.50Jun 17$10.60$11.10$10.85$14.50 07/29$10.85–$16.50$10.85--
$82.50Dec 17$11.90$12.50$12.20$15.76 07/29$12.20–$17.55$12.20--
$82.50Jan 21$11.90$12.90$12.40$16.20 07/20$12.40–$17.95$12.40--
$67.50Aug 21$0.05$0.15$0.10$1.12 08/07$0.10–$2.78$0.10142
$67.50Sep 18$0.35$0.60$0.48$1.85 08/07$0.48–$3.43$0.48--
$67.50Nov 20$1.45$1.85$1.65$3.50 08/05$1.65–$4.70$1.6550
$67.50Dec 18$1.80$2.00$1.90$3.80 08/06$1.90–$5.00$1.90--
$67.50Jan 15$2.05$2.30$2.17$4.20 07/29$2.17–$5.20$2.1769
$67.50Jun 17$3.60$4.00$3.80$5.80 07/29$3.80–$6.80$3.80--
$67.50Dec 17$4.80$5.30$5.05$6.80 07/16$5.05–$7.80$5.05--
$67.50Jan 21$5.00$5.50$5.25$7.10 07/29$4.90–$8.55$5.25--
$85.00Dec 18$10.60$11.00$10.80$16.00 07/29$10.80–$18.10$10.80--
$85.00Dec 17$13.40$14.30$13.85$18.52 07/21$13.85–$19.70$13.85--
$65.00Aug 21$0.00$0.05$0.03$0.90 08/06$0.03–$1.70$0.031.9K
$65.00Sep 18$0.15$0.40$0.28$1.37 08/03$0.28–$2.25$0.28--
$65.00Nov 20$0.95$1.35$1.15$2.35 08/07$1.15–$3.65$1.154
$65.00Dec 18$1.25$1.50$1.38$3.10 08/06$1.38–$3.95$1.38--
$65.00Jan 15$1.50$1.70$1.60$3.10 08/06$1.60–$4.10$1.60--
$65.00Jun 17$2.90$3.30$3.10$4.80 07/17$3.10–$5.55$3.10--
$65.00Dec 17$4.00$4.50$4.25$6.98 07/09$3.90–$6.70$4.25--
$65.00Jan 21$4.20$4.70$4.45$6.10 07/29$4.45–$6.80$4.45--
$62.50Aug 21$0.00$0.05$0.03$0.27 08/07$0.03–$0.95$0.03181
$62.50Nov 20$0.65$0.85$0.75$1.80 08/07$0.75–$2.65$0.75236
$62.50Dec 18$0.85$1.10$0.98$2.20 08/03$0.98–$2.98$0.98--
$62.50Jan 15$1.05$1.40$1.23$3.21 07/23$1.23–$3.08$1.23--
$62.50Feb 19$1.30$1.70$1.50$2.60 08/05$1.50–$3.70$1.50--
$62.50Jun 17$2.30$2.70$2.50$3.90 07/29$2.50–$4.55$2.50--
$62.50Dec 17$3.40$3.80$3.60$5.60 06/30$3.35–$5.65$3.60--
$60.00Aug 21$0.00$1.10$0.55$0.25 08/05$0.25–$0.68$0.2572
$60.00Sep 18$0.00$0.25$0.13$0.88 07/21$0.13–$1.02$0.13--
$60.00Nov 20$0.40$0.60$0.50$1.40 07/29$0.50–$1.93$0.50--
$60.00Dec 18$0.60$0.80$0.70$1.55 08/06$0.70–$2.15$0.70--
$60.00Jan 15$0.70$0.95$0.83$2.45 06/30$0.83–$2.30$0.83--
$60.00Jun 17$1.85$2.20$2.03$3.50 07/15$2.03–$3.65$2.03--
$60.00Dec 17$2.75$3.20$2.98$4.20 07/29$2.98–$4.75$2.98--
$60.00Jan 21$2.90$3.30$3.10$5.00 07/22$3.10–$4.90$3.10--
$57.50Aug 21$0.00$0.10$0.05$0.12 07/20$0.03–$0.43$0.05--
$57.50Nov 20$0.25$0.40$0.33$0.80 08/07$0.33–$1.35$0.33--
$57.50Dec 18$0.35$0.65$0.50$1.50 07/22$0.50–$1.55$0.50--
$57.50Jan 15$0.50$0.80$0.65$2.30 06/18$0.60–$1.88$0.65--
$57.50Dec 17$2.30$3.10$2.70$3.60 07/30$2.70–$4.20$2.7021
$55.00Aug 21$0.00$0.15$0.08$0.31 07/01$0.08–$0.50$0.08--
$55.00Sep 18$0.00$0.20$0.10$0.30 07/20$0.10–$0.50$0.10--
$55.00Nov 20$0.15$0.30$0.22$0.70 08/03$0.22–$1.38$0.22--
$55.00Dec 18$0.25$0.50$0.38$0.92 07/13$0.38–$1.10$0.38--
$55.00Jan 15$0.35$0.55$0.45$1.16 07/06$0.45–$1.23$0.45--
$55.00Jun 17$1.05$1.60$1.33$1.85 07/17$1.33–$2.93$1.33--
$55.00Dec 17$1.80$2.65$2.23$3.30 07/22$2.23–$3.45$2.23--
$50.00Aug 21$0.00$0.05$0.03$0.05 07/21$0.03–$0.45$0.03--
$50.00Nov 20$0.05$0.25$0.15$0.37 08/03$0.15–$0.50$0.15--
$50.00Dec 18$0.10$0.35$0.22$0.55 07/24$0.22–$1.00$0.22--

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 726
Total Puts 2,546
Put/Call Ratio 3.51
Net Difference -1,820

Prior's Put/Call Breakdown

Total Calls 7,042
Total Puts 2,062
Put/Call Ratio 0.29
Net Difference 4,980

Prior 7-Day Put/Call Summary

Total Calls 8,295
Total Puts 3,549
Average Put/Call Ratio 0.98
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