Tour v505
ALC
ALCON INC
$73.58 -2.35%
$74.50 (+1.25%)🌙
as of 08/12 06:13 PM
(8/11 18:14) ◀
|
Wednesday, August 12, 2026 (6:13pm)
January 2026
|
▶ (8/13 18:10)
◀ 8/12 18:13 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,331
Calls: 978 (73%)
Puts: 353 (27%)
Prior (08/11) 3,272
Calls: 726 (22%)
Puts: 2,546 (78%)
Current vs Prior -59.32%
Calls: +34.71% (Calls)
Puts: -86.14% (Puts)
Prior 7-Day Total 15,108
Calls: 9,018 (60%)
Puts: 6,090 (40%)
Prior 7-Day Average 2,158
Calls: 1,288 (60%)
Puts: 870 (40%)
Current vs Prior 7-Day Avg -38.33%
Calls: -24.09%
Puts: -59.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $761.1K
Calls: $553.5K (73%)
Puts: $207.6K (27%)
Prior (08/11) $653.3K
Calls: $192.2K (29%)
Puts: $461.1K (71%)
Current vs Prior +16.51%
Calls: +188.04%
Puts: -54.97%
Prior 7-Day Total $3.29M
Calls: $2.39M (73%)
Puts: $899.4K (27%)
Prior 7-Day Average $469.9K
Calls: $341.4K (73%)
Puts: $128.5K (27%)
Current vs Prior 7-Day Avg +61.99%
Calls: +62.14%
Puts: +61.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.36
Prior (08/11) 3.51
Current vs Prior -89.71%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -70.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 10,909
Calls: 8,927 (82%)
Puts: 1,982 (18%)
Prior (08/11) 12,388
Calls: 8,323 (67%)
Puts: 4,065 (33%)
Current vs Prior -11.94%
Prior 7-Day Total 58,286
Calls: 28,465 (49%)
Puts: 29,821 (51%)
Prior 7-Day Average 8,326
Calls: 4,066 (49%)
Puts: 4,260 (51%)
Current vs Prior 7-Day Avg +31.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.48% | 8.47%5.48% | 8.47%
Prior 6.14% | 8.73%6.14% | 8.73%
Current vs Prior -10.87% | -3.04%-10.87% | -3.04%
Prior 7-Day Avg 9.16% | 11.23%9.16% | 11.23%
Current vs 7-Day Avg -40.19% | -24.60%-40.19% | -24.60%
Prior 7-Day Eod 6.14% | 8.73%6.14% | 8.73%
Current vs 7-Day Eod -10.87% | -3.04%-10.87% | -3.04%
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 17.32% | 9.79%
Calls: 15.36% | 7.25%
Puts: 19.28% | 12.33%
Current vs 7-Day Avg +21.37% | +25.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($553.5K). Dollar volume significantly above 7-day average (62% higher). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (978 calls vs 353 puts).

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 183.003.30$3.159.5%410.5987
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. 4 found (avg delta 0.66, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 184.605.20$4.9012.2%10.7413
$72.50Aug 211.852.10$1.9812.6%670.64192
$72.50Sep 183.003.30$3.159.5%410.5987
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.902.20$2.0514.6%30.6595

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 473, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.650.85$0.7526.7%2110.354.2K
$72.50Aug 211.852.10$1.9812.6%670.64192
$72.50Sep 183.003.30$3.159.5%410.5987
$75.00Sep 181.302.00$1.6542.4%190.4284
$77.50Aug 210.200.35$0.2853.6%50.15265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.700.90$0.8025.0%630.3697
$70.00Aug 210.150.35$0.2580.0%330.14336
$72.50Sep 181.651.90$1.7814.0%130.416
$70.00Sep 180.901.10$1.0020.0%40.2679
$62.50Aug 210.000.15$0.08187.5%30.03136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.5%, max 18.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1828.7%24.2%18.8%2304.3K
$72.50Aug 21Sep 1828.1%24.7%13.8%108279
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1828.1%24.7%13.8%76103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 18.23, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Aug 21$0.13$2.37$0.1315%18.23$77.63
$75.00$80.00Sep 18$1.08$3.92$1.0842%3.63$76.08
$72.50$75.00Aug 21$1.23$1.27$1.2364%1.03$73.73
$75.00$77.50Aug 21$0.47$2.03$0.4735%4.32$75.47
$72.50$75.00Sep 18$1.50$1.00$1.5059%0.67$74.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Aug 21$1.25$1.25$1.2565%1.00$73.75
$72.50$70.00Sep 18$0.78$1.72$0.7841%2.21$71.72
$72.50$70.00Aug 21$0.55$1.95$0.5536%3.55$71.95
$65.00$62.50Aug 21$0.47$2.03$0.4713%4.32$64.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.23, avg 0.25)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Aug 21$0.47$0.47$2.0365%0.23$75.47
$75.00$80.00Sep 18$1.08$1.08$3.9258%0.28$76.08
$77.50$80.00Aug 21$0.13$0.13$2.3785%0.05$77.63
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$62.50Aug 21$0.47$0.47$2.0387%0.23$64.53
$72.50$70.00Aug 21$0.55$0.55$1.9564%0.28$71.95
$72.50$70.00Sep 18$0.78$0.78$1.7259%0.45$71.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.02, cheapest $0.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.9028.7%24.2%
$72.50Aug 21Sep 18$1.1728.1%24.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$0.9828.1%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.78% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$1.98$0.80$2.78$69.72$75.283.78%
$75.00Aug 21$0.75$2.05$2.80$72.20$77.803.81%
$72.50Sep 18$3.15$1.78$4.93$67.57$77.436.70%
$70.00Sep 18$4.90$1.00$5.90$64.10$75.908.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.54% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Aug 21$0.15$0.25$0.40$69.60$80.40
$77.50$70.00Aug 21$0.28$0.25$0.53$69.47$78.03
$80.00$65.00Aug 21$0.15$0.55$0.70$64.30$80.70
$77.50$65.00Aug 21$0.28$0.55$0.83$64.17$78.33
$75.00$70.00Aug 21$0.75$0.25$1.00$69.00$76.00
$80.00$72.50Aug 21$0.15$0.80$0.95$71.55$80.95
$77.50$72.50Aug 21$0.28$0.80$1.08$71.42$78.58
$75.00$72.50Aug 21$0.75$0.80$1.55$70.95$76.55
$75.00$65.00Aug 21$0.75$0.55$1.30$63.70$76.30
$80.00$70.00Sep 18$0.57$1.00$1.57$68.43$81.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.32, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6578/80Aug 21$0.60$1.9072%0.32$64.40$78.10
62/6575/78Aug 21$0.94$1.5653%0.60$64.06$75.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.25$2.2532%9.00
$72.50$75.00$77.50Aug 21$0.76$1.7449%2.29
$75.00$77.50$80.00Aug 21$0.34$2.1627%6.35
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Aug 21$0.70$1.8052%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$0.15$2.35
$70.00$72.501:2Sep 18-$1.40$1.10
$77.50$80.001:2Aug 21-$0.02$2.48
$72.50$75.001:2Aug 21$0.48$2.02
$75.00$80.001:2Sep 18$0.51$4.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Sep 18-$0.22$2.28
$70.00$65.001:2Aug 21-$0.85$4.15
$75.00$72.501:2Aug 21$0.45$2.05
$72.50$70.001:2Aug 21$0.30$2.20
$65.00$62.501:2Aug 21$0.39$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.77%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.300.421.9%1.77%3.70%1984
$80.00Sep 18$0.500.188.7%0.68%9.40%429
$75.00Aug 21$0.650.351.9%0.88%2.81%2114.2K
$77.50Aug 21$0.200.155.3%0.27%5.60%5265
$80.00Aug 21$0.100.088.7%0.14%8.86%51.9K

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. 169 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 $72.50 01-15 call last traded $5.10 on 08/06 (now $6.40/$6.70) — try a limit near $6.40. Also watch the $72.50 12-18 call last traded $4.80 on 08/03 (now $5.90/$6.20) — try a limit near $5.90; the $62.50 12-18 call last traded $11.70 on 08/07 (now $12.60/$13.30) — try a limit near $12.60. Most tradeable put: the $77.50 01-15 put last traded $11.10 on 07/15 (now $6.90/$7.10) — try a limit near $7.00.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$1.85$2.10$1.98$2.25 08/07$0.85–$3.60$1.98192
$72.50Sep 18$3.00$3.30$3.15$2.72 08/03$1.50–$4.50$3.0087
$72.50Nov 20$5.30$5.60$5.45$4.70 08/04$2.70–$6.70$5.3068
$72.50Dec 18$5.90$6.20$6.05$4.80 08/03$3.60–$7.30$5.90131
$72.50Jan 15$6.40$6.70$6.55$5.10 08/06$3.95–$7.75$6.4077
$72.50Jun 17$9.10$9.70$9.40$7.60 07/30$5.60–$10.50$9.10--
$72.50Dec 17$11.60$12.40$12.00$10.78 08/07$8.80–$13.20$11.60--
$72.50Jan 21$10.20$12.90$11.55$9.43 07/24$8.35–$13.80$10.20--
$75.00Aug 21$0.65$0.85$0.75$1.25 08/07$0.55–$2.28$0.754.2K
$75.00Sep 18$1.30$2.00$1.65$2.03 08/04$0.98–$3.08$1.6584
$75.00Nov 20$4.10$4.40$4.25$3.60 08/05$2.13–$5.30$4.1058
$75.00Dec 18$4.60$4.90$4.75$3.30 07/06$2.45–$5.85$4.6058
$75.00Jan 15$5.10$5.40$5.25$4.09 07/29$2.80–$6.45$5.10127
$75.00Dec 17$8.60$11.10$9.85$9.12 08/05$7.35–$11.85$9.12--
$75.00Jan 21$10.90$11.50$11.20$9.98 08/04$8.00–$12.35$10.90--
$70.00Aug 21$3.60$4.40$4.00$3.45 08/07$1.55–$5.60$3.60--
$70.00Sep 18$4.60$5.20$4.90$4.30 08/07$2.30–$6.35$4.6013
$70.00Nov 20$6.80$7.20$7.00$6.00 08/04$3.58–$8.35$6.80279
$70.00Dec 18$7.30$7.80$7.55$6.39 08/07$4.60–$8.90$7.30--
$70.00Jan 15$7.80$8.30$8.05$7.00 08/07$4.95–$9.30$7.80--
$70.00Feb 19$8.40$9.00$8.70$7.40 08/07$5.00–$10.05$8.40--
$70.00Dec 17$12.90$13.70$13.30$11.84 08/07$9.10–$14.65$12.90--
$70.00Jan 21$13.30$14.10$13.70$10.70 07/24$9.40–$15.15$13.30--
$77.50Aug 21$0.20$0.35$0.28$0.72 08/07$0.28–$1.40$0.28265
$77.50Nov 20$3.00$3.30$3.15$2.90 08/04$1.50–$4.25$3.0083
$77.50Dec 18$2.95$3.90$3.43$3.30 08/05$1.92–$5.00$3.3042
$77.50Jan 15$4.00$4.30$4.15$3.39 07/29$2.40–$5.20$4.0047
$77.50Dec 17$9.50$10.00$9.75$8.15 08/05$6.95–$10.70$9.50--
$77.50Jan 21$7.80$10.40$9.10$9.00 08/04$6.45–$11.20$9.00--
$67.50Aug 21$5.90$6.60$6.25$5.09 08/07$2.65–$8.00$5.90--
$67.50Sep 18$6.60$7.20$6.90$4.60 08/06$3.40–$8.40$6.60--
$67.50Nov 20$8.30$9.00$8.65$5.80 07/24$5.05–$10.15$8.30--
$67.50Dec 18$8.90$9.50$9.20$7.60 08/05$5.70–$10.65$8.90--
$67.50Jan 15$9.30$10.00$9.65$7.40 08/03$6.10–$11.15$9.30--
$67.50Feb 19$10.00$10.60$10.30$9.20 08/07$6.15–$11.70$10.00--
$67.50Jun 17$11.90$12.70$12.30$8.00 06/23$7.90–$13.50$11.90--
$67.50Dec 17$12.50$15.40$13.95$12.20 06/25$10.25–$16.30$12.50--
$67.50Jan 21$12.80$15.50$14.15$12.20 06/25$10.60–$16.70$12.80--
$80.00Aug 21$0.10$0.20$0.15$0.40 08/07$0.15–$0.78$0.151.9K
$80.00Sep 18$0.50$0.65$0.57$0.90 07/20$0.43–$1.35$0.5729
$80.00Nov 20$2.25$2.50$2.38$2.35 08/04$0.93–$3.18$2.35194
$80.00Dec 18$2.25$3.00$2.63$1.80 07/14$1.48–$3.70$2.2529
$80.00Jan 15$3.20$3.40$3.30$2.75 07/29$1.55–$4.15$3.20--
$80.00Dec 17$8.40$8.90$8.65$7.14 07/29$6.05–$9.65$8.40--
$80.00Jan 21$6.80$9.40$8.10$6.84 07/24$5.60–$10.15$6.84--
$80.00Feb 19$3.80$4.10$3.95--$3.95–$3.95—$3.801
$65.00Aug 21$8.30$9.10$8.70$6.54 07/17$4.05–$10.45$8.30--
$65.00Dec 18$10.60$11.30$10.95$9.80 08/07$7.05–$12.50$10.60--
$65.00Jan 15$11.00$11.80$11.40$8.52 07/06$7.40–$13.05$11.0088
$65.00Jun 17$13.40$14.40$13.90$10.40 06/30$9.25–$15.45$13.40--
$65.00Jan 21$14.30$17.10$15.70$13.30 07/02$11.90–$18.35$14.30--
$82.50Aug 21$0.00$0.15$0.08$0.35 06/25$0.08–$0.60$0.08--
$82.50Nov 20$1.60$1.85$1.73$1.45 06/24$1.02–$3.00$1.601
$82.50Dec 18$2.05$2.30$2.17$1.59 07/06$0.88–$2.93$2.05--
$82.50Jan 15$2.45$2.70$2.58$1.85 07/21$1.20–$3.30$2.45--
$82.50Jan 21$7.80$8.30$8.05$5.70 07/22$5.35–$9.45$7.80--
$62.50Nov 20$12.30$12.90$12.60$11.20 08/07$8.00–$14.10$12.30--
$62.50Dec 18$12.60$13.30$12.95$11.70 08/07$7.95–$14.45$12.60134
$62.50Jan 15$13.10$13.70$13.40$9.10 07/22$8.80–$14.90$13.10--
$62.50Dec 17$17.40$18.70$18.05$15.59 07/29$13.05–$19.60$17.40--
$85.00Aug 21$0.00$0.15$0.08$0.25 06/25$0.08–$0.38$0.08--
$85.00Dec 18$1.05$1.75$1.40$1.60 08/05$0.75–$2.28$1.40--
$85.00Jan 15$1.90$2.10$2.00$1.45 07/21$1.08–$2.63$1.90475
$85.00Jan 21$7.00$7.50$7.25$5.96 07/29$4.40–$8.15$7.00--
$85.00Nov 20$1.15$2.25$1.70--$1.70–$1.70—$1.156
$60.00Aug 21$13.30$14.10$13.70$9.00 06/24$7.70–$15.35$13.30--
$60.00Nov 20$14.40$15.30$14.85$11.40 06/25$9.55–$16.45$14.40--
$60.00Jan 15$15.10$15.80$15.45$14.10 08/07$10.15–$17.20$15.10--
$60.00Dec 17$19.10$20.50$19.80$17.20 07/29$14.55–$21.20$19.10--
$60.00Jan 21$17.60$20.50$19.05$17.00 06/25$14.90–$21.50$17.60102
$87.50Dec 18$1.00$1.35$1.18$1.00 07/02$0.77–$1.75$1.00--
$87.50Jan 15$1.40$1.65$1.53$1.05 06/16$0.73–$2.08$1.40--
$87.50Jun 17$3.60$4.00$3.80$2.85 07/15$2.15–$4.90$3.60--
$57.50Nov 20$16.70$17.60$17.15$11.50 07/01$11.65–$18.85$16.70--
$57.50Jan 15$17.30$18.30$17.80$16.20 08/07$12.05–$19.20$17.30--
$57.50Jan 21$21.20$22.70$21.95$17.20 06/25$16.50–$23.35$21.20--
$90.00Aug 21$0.00$0.15$0.08$0.10 06/12$0.08–$0.50$0.08--
$90.00Dec 18$0.75$1.05$0.90$0.71 07/24$0.63–$1.45$0.75--
$90.00Feb 19$1.05$1.70$1.38$1.40 08/03$1.02–$2.03$1.38--
$90.00Jun 17$3.00$3.40$3.20--$3.20–$3.20—$3.00141
$55.00Nov 20$19.00$19.90$19.45$15.80 07/30$13.65–$21.00$19.00--
$55.00Jan 15$19.60$20.50$20.05$15.15 07/10$14.15–$21.50$19.60--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.70$0.90$0.80$4.20 08/03$0.57–$6.15$0.8097
$72.50Sep 18$1.65$1.90$1.78$4.60 08/06$1.38–$6.75$1.786
$72.50Nov 20$3.60$3.70$3.65$6.30 07/30$3.08–$7.60$3.65--
$72.50Dec 18$3.90$4.20$4.05$6.47 07/29$3.45–$7.85$4.05--
$72.50Jan 15$4.20$4.50$4.35$6.90 07/20$3.80–$8.50$4.35--
$72.50Jun 17$6.10$6.40$6.25$8.20 07/29$5.65–$9.45$6.25--
$72.50Dec 17$7.40$7.80$7.60$9.42 07/29$7.00–$10.50$7.60--
$72.50Jan 21$5.60$8.00$6.80$10.40 07/27$6.80–$10.60$6.80--
$75.00Aug 21$1.90$2.20$2.05$8.33 06/30$1.40–$8.25$2.0595
$75.00Nov 20$4.70$6.90$5.80$6.70 08/07$4.20–$9.30$5.8095
$75.00Dec 18$5.10$5.40$5.25$8.10 07/29$4.55–$9.70$5.25--
$75.00Jan 15$5.40$5.70$5.55$8.11 07/20$4.95–$10.50$5.5540
$75.00Jun 17$7.30$7.60$7.45$9.64 07/29$6.70–$11.05$7.45--
$75.00Dec 17$8.60$9.00$8.80$10.70 07/29$8.05–$12.00$8.80--
$75.00Jan 21$8.50$9.20$8.85$10.60 08/07$8.20–$12.40$8.85--
$70.00Aug 21$0.15$0.35$0.25$2.15 08/07$0.22–$4.25$0.25336
$70.00Sep 18$0.90$1.10$1.00$3.20 08/05$0.80–$5.30$1.0079
$70.00Nov 20$2.55$2.80$2.68$7.00 06/11$2.33–$6.05$2.68508
$70.00Dec 18$2.75$3.20$2.98$5.20 07/30$2.58–$6.35$2.98--
$70.00Jan 15$3.20$3.50$3.35$5.50 07/30$2.85–$6.55$3.35--
$70.00Jun 17$5.00$5.40$5.20$8.30 07/23$4.70–$8.05$5.20--
$70.00Dec 17$6.10$6.70$6.40$8.10 07/29$6.00–$9.10$6.40--
$70.00Jan 21$6.50$6.90$6.70$8.30 07/29$6.15–$9.85$6.70--
$77.50Dec 18$6.60$6.80$6.70$9.73 07/29$5.85–$11.60$6.7083
$77.50Jan 15$6.90$7.10$7.00$11.10 07/15$6.15–$12.00$7.0025
$77.50Jun 17$8.60$9.00$8.80$11.27 07/29$7.95–$13.25$8.80--
$77.50Dec 17$9.90$10.60$10.25$11.60 08/07$9.30–$14.40$10.25--
$77.50Jan 21$10.00$10.50$10.25$12.49 07/29$9.50–$14.35$10.25--
$67.50Aug 21$0.05$0.15$0.10$1.12 08/07$0.10–$2.78$0.10--
$67.50Sep 18$0.40$0.60$0.50$1.85 08/07$0.48–$3.43$0.50--
$67.50Nov 20$1.80$2.00$1.90$3.50 08/05$1.65–$4.70$1.90--
$67.50Dec 18$2.10$2.30$2.20$3.80 08/06$1.90–$5.00$2.20--
$67.50Jan 15$2.35$2.60$2.48$4.20 07/29$2.17–$5.20$2.48--
$67.50Jun 17$4.10$4.40$4.25$5.80 07/29$3.80–$6.80$4.25--
$67.50Dec 17$5.20$5.70$5.45$6.80 07/16$5.05–$7.80$5.45--
$67.50Jan 21$5.50$5.90$5.70$7.10 07/29$4.90–$8.55$5.70--
$80.00Dec 18$8.20$8.50$8.35$11.60 07/29$7.35–$13.60$8.35--
$80.00Jan 15$8.40$8.80$8.60$11.77 07/29$7.60–$13.65$8.6066
$80.00Jun 17$10.10$10.50$10.30$12.93 07/29$9.35–$15.05$10.30--
$80.00Dec 17$11.10$13.90$12.50$13.50 08/07$10.95–$16.00$12.50--
$80.00Jan 21$11.40$13.80$12.60$15.14 07/24$11.05–$16.05$12.60--
$65.00Aug 21$0.00$1.10$0.55$0.90 08/06$0.03–$1.70$0.55--
$65.00Sep 18$0.20$0.80$0.50$1.37 08/03$0.28–$2.25$0.50--
$65.00Nov 20$1.10$1.45$1.27$2.35 08/07$1.15–$3.65$1.273
$65.00Dec 18$1.50$1.70$1.60$3.10 08/06$1.38–$3.95$1.60--
$65.00Jan 15$1.75$1.95$1.85$3.10 08/06$1.60–$4.10$1.85--
$65.00Jun 17$3.30$3.70$3.50$4.80 07/17$3.10–$5.55$3.50--
$65.00Dec 17$4.40$4.90$4.65$6.98 07/09$3.90–$6.70$4.65--
$65.00Jan 21$2.95$5.00$3.98$6.10 07/29$3.98–$6.80$3.98--
$82.50Aug 21$8.50$9.40$8.95$13.22 08/06$7.35–$15.40$8.95--
$82.50Dec 18$9.90$10.40$10.15$13.67 07/29$9.00–$15.90$10.15--
$82.50Jan 15$10.10$10.60$10.35$13.81 07/29$9.20–$15.80$10.3532
$82.50Jun 17$11.70$12.10$11.90$14.50 07/29$10.85–$16.50$11.90--
$82.50Dec 17$12.90$13.40$13.15$15.76 07/29$12.20–$17.55$13.15--
$82.50Jan 21$11.50$15.40$13.45$16.20 07/20$12.40–$17.95$13.45--
$62.50Aug 21$0.00$0.15$0.08$0.27 08/07$0.03–$0.95$0.08136
$62.50Nov 20$0.50$0.95$0.73$1.80 08/07$0.73–$2.65$0.73--
$62.50Dec 18$0.85$1.25$1.05$2.20 08/03$0.98–$2.98$1.05--
$62.50Jan 15$1.20$1.95$1.58$3.21 07/23$1.23–$3.08$1.58--
$62.50Feb 19$1.50$1.75$1.63$2.60 08/05$1.50–$3.70$1.63--
$62.50Jun 17$2.60$2.95$2.78$3.90 07/29$2.50–$4.55$2.78--
$62.50Dec 17$3.40$4.10$3.75$5.60 06/30$3.35–$5.65$3.75--
$85.00Dec 18$11.80$12.40$12.10$16.00 07/29$10.80–$18.10$12.10--
$85.00Dec 17$12.50$16.40$14.45$18.52 07/21$13.85–$19.70$14.45--
$60.00Aug 21$0.00$0.15$0.08$0.25 08/05$0.08–$0.68$0.08--
$60.00Sep 18$0.00$0.20$0.10$0.88 07/21$0.10–$1.02$0.10--
$60.00Nov 20$0.20$0.70$0.45$1.40 07/29$0.45–$1.93$0.45--
$60.00Dec 18$0.70$0.95$0.83$1.55 08/06$0.70–$2.15$0.83--
$60.00Jan 15$0.85$1.10$0.98$2.45 06/30$0.83–$2.30$0.98--
$60.00Jun 17$2.05$2.40$2.22$3.50 07/15$2.03–$3.65$2.22--
$60.00Dec 17$2.80$3.40$3.10$4.20 07/29$2.98–$4.75$3.10--
$60.00Jan 21$3.10$3.60$3.35$5.00 07/22$3.10–$4.90$3.35--
$57.50Aug 21$0.00$0.10$0.05$0.12 07/20$0.03–$0.43$0.05--
$57.50Nov 20$0.30$0.45$0.38$0.80 08/07$0.33–$1.35$0.38--
$57.50Dec 18$0.30$0.70$0.50$1.50 07/22$0.50–$1.55$0.50--
$57.50Jan 15$0.55$0.80$0.68$2.30 06/18$0.60–$1.88$0.68--
$57.50Dec 17$2.40$2.80$2.60$3.60 07/30$2.60–$3.90$2.60--
$55.00Aug 21$0.00$0.15$0.08$0.31 07/01$0.08–$0.50$0.08--
$55.00Sep 18$0.00$1.00$0.50$0.30 07/20$0.10–$0.50$0.30--
$55.00Nov 20$0.05$0.40$0.23$0.70 08/03$0.22–$1.38$0.23381
$55.00Dec 18$0.15$0.55$0.35$0.92 07/13$0.35–$1.10$0.35--
$55.00Jan 15$0.40$0.60$0.50$1.16 07/06$0.45–$1.23$0.50--
$55.00Jun 17$1.20$1.60$1.40$1.85 07/17$1.33–$2.93$1.40--
$55.00Dec 17$1.15$2.55$1.85$3.30 07/22$1.85–$3.45$1.85--
$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$0.00$0.35$0.18$0.55 07/24$0.18–$1.00$0.18--

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 978
Total Puts 353
Put/Call Ratio 0.36
Net Difference 625

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,018
Total Puts 6,090
Average Put/Call Ratio 1.24
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