Tour v509
ALC
ALCON INC
$73.52 -0.08%
$73.82 (+0.41%)🌙
as of 08/13 06:10 PM
(8/12 18:13) ◀
|
Thursday, August 13, 2026 (6:10pm)
January 2026
|
▶ (8/14 18:08)
◀ 8/13 18:10 ▶

Option Volume

Detail
ℹ
Current (08/13) 1,316
Calls: 904 (69%)
Puts: 412 (31%)
Prior (08/12) 1,331
Calls: 978 (73%)
Puts: 353 (27%)
Current vs Prior -1.13%
Calls: -7.57% (Calls)
Puts: +16.71% (Puts)
Prior 7-Day Total 16,060
Calls: 9,792 (61%)
Puts: 6,268 (39%)
Prior 7-Day Average 2,294
Calls: 1,398 (61%)
Puts: 895 (39%)
Current vs Prior 7-Day Avg -42.64%
Calls: -35.38%
Puts: -53.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $464.0K
Calls: $315.0K (68%)
Puts: $149.0K (32%)
Prior (08/12) $761.1K
Calls: $553.5K (73%)
Puts: $207.6K (27%)
Current vs Prior -39.04%
Calls: -43.10%
Puts: -28.24%
Prior 7-Day Total $3.84M
Calls: $2.78M (72%)
Puts: $1.06M (28%)
Prior 7-Day Average $548.7K
Calls: $397.5K (72%)
Puts: $151.2K (28%)
Current vs Prior 7-Day Avg -15.44%
Calls: -20.76%
Puts: -1.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.46
Prior (08/12) 0.36
Current vs Prior +26.27%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -61.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 11,805
Calls: 9,600 (81%)
Puts: 2,205 (19%)
Prior (08/12) 10,909
Calls: 8,927 (82%)
Puts: 1,982 (18%)
Current vs Prior +8.21%
Prior 7-Day Total 67,821
Calls: 37,319 (55%)
Puts: 30,502 (45%)
Prior 7-Day Average 9,688
Calls: 5,331 (55%)
Puts: 4,357 (45%)
Current vs Prior 7-Day Avg +21.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.25% | 8.20%5.25% | 8.20%
Prior 5.48% | 8.47%5.48% | 8.47%
Current vs Prior -4.14% | -3.13%-4.14% | -3.13%
Prior 7-Day Avg 8.53% | 10.74%8.53% | 10.74%
Current vs 7-Day Avg -38.45% | -23.64%-38.45% | -23.64%
Prior 7-Day Eod 5.48% | 8.47%5.48% | 8.47%
Current vs 7-Day Eod -4.14% | -3.13%-4.14% | -3.13%
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 18.13% | 10.32%
Calls: 15.87% | 7.46%
Puts: 20.39% | 13.17%
Current vs 7-Day Avg +15.92% | +18.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($315.0K). Extreme bullish P/C ratio of 0.46 - heavy call buying (904 calls vs 412 puts). Call-heavy open interest (9,600 calls vs 2,205 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.903.20$3.059.8%60.58166

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. 3 found (avg delta 0.60, highest 0.65)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 211.601.95$1.7819.7%1540.65188
$72.50Sep 182.753.20$2.9815.1%30.58102
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.903.20$3.059.8%60.58166

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 619, top 318)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.500.70$0.6033.3%3180.324.3K
$72.50Aug 211.601.95$1.7819.7%1540.65188
$75.00Sep 181.701.90$1.8011.1%220.4297
$77.50Aug 210.150.25$0.2050.0%100.12263
$82.50Aug 210.000.15$0.08187.5%70.0483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.600.80$0.7028.6%730.35102
$72.50Sep 181.651.85$1.7511.4%100.4111
$75.00Sep 182.903.20$3.059.8%60.58166
$70.00Aug 210.150.30$0.2268.2%30.13329
$70.00Sep 180.851.05$0.9521.1%10.26--

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 7.5%, max 10.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1826.5%24.1%10.1%157290
$75.00Aug 21Sep 1827.5%26.9%2.3%3404.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1826.5%24.1%10.1%83113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.12, avg 5.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$75.00Sep 18$1.18$1.32$1.1858%1.12$73.68
$77.50$80.00Aug 21$0.10$2.40$0.1012%24.00$77.60
$72.50$75.00Aug 21$1.18$1.32$1.1865%1.12$73.68
$75.00$77.50Sep 18$0.80$1.70$0.8042%2.12$75.80
$77.50$80.00Sep 18$0.47$2.03$0.4728%4.32$77.97
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$70.00Sep 18$0.80$1.70$0.8042%2.12$71.70
$72.50$70.00Aug 21$0.48$2.02$0.4835%4.21$72.02
$75.00$72.50Sep 18$1.30$1.20$1.3058%0.92$73.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.24, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Aug 21$0.40$0.40$2.1068%0.19$75.40
$77.50$80.00Sep 18$0.47$0.47$2.0372%0.23$77.97
$75.00$77.50Sep 18$0.80$0.80$1.7058%0.47$75.80
$77.50$80.00Aug 21$0.10$0.10$2.4088%0.04$77.60
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Aug 21$0.48$0.48$2.0265%0.24$72.02
$72.50$70.00Sep 18$0.80$0.80$1.7058%0.47$71.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.15, cheapest $1.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$1.2026.5%24.1%
$75.00Aug 21Sep 18$1.2027.5%26.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 21Sep 18$1.0526.5%24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.37% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$1.78$0.70$2.48$70.02$74.983.37%
$72.50Sep 18$2.98$1.75$4.73$67.77$77.236.43%
$75.00Sep 18$1.80$3.05$4.85$70.15$79.856.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.44% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Aug 21$0.10$0.22$0.32$69.68$80.32
$77.50$70.00Aug 21$0.20$0.22$0.42$69.58$77.92
$75.00$70.00Aug 21$0.60$0.22$0.82$69.18$75.82
$80.00$72.50Aug 21$0.10$0.70$0.80$71.70$80.80
$77.50$72.50Aug 21$0.20$0.70$0.90$71.60$78.40
$75.00$72.50Aug 21$0.60$0.70$1.30$71.20$76.30
$80.00$70.00Sep 18$0.53$0.95$1.48$68.52$81.48
$77.50$70.00Sep 18$1.00$0.95$1.95$68.05$79.45
$80.00$72.50Sep 18$0.53$1.75$2.28$70.22$82.28
$77.50$72.50Sep 18$1.00$1.75$2.75$69.75$80.25

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.21, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Aug 21$0.78$1.7252%2.21
$72.50$75.00$77.50Sep 18$0.38$2.1231%5.58
$75.00$77.50$80.00Aug 21$0.30$2.2026%7.33
$77.50$80.00$82.50Aug 21$0.08$2.428%30.25
$75.00$77.50$80.00Sep 18$0.33$2.1725%6.58
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.50$2.0032%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.45, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$0.62$1.88
$75.00$77.501:2Sep 18-$0.20$2.30
$77.50$80.001:2Sep 18-$0.06$2.44
$77.50$80.001:2Aug 21$0.00$2.50
$80.00$82.501:2Aug 21-$0.06$2.44
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.45$2.05
$72.50$70.001:2Sep 18-$0.15$2.35
$72.50$70.001:2Aug 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. 5 found (best yield 2.31%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.700.422.0%2.31%4.33%2297
$77.50Sep 18$0.900.285.4%1.22%6.64%1--
$80.00Sep 18$0.450.178.8%0.61%9.43%529
$75.00Aug 21$0.500.322.0%0.68%2.69%3184.3K
$77.50Aug 21$0.150.125.4%0.20%5.62%10263

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 $57.50 11-20 call last traded $11.50 on 07/01 (now $16.40/$17.10) — try a limit near $16.40. Also watch the $72.50 01-15 call last traded $5.10 on 08/06 (now $6.20/$6.50) — try a limit near $6.20; the $75.00 12-17 call last traded $9.12 on 08/05 (now $10.30/$10.80) — try a limit near $10.30. 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 (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$1.60$1.95$1.78$2.25 08/07$0.85–$3.60$1.78188
$72.50Sep 18$2.75$3.20$2.98$2.72 08/03$1.50–$4.50$2.75102
$72.50Nov 20$5.10$5.40$5.25$4.70 08/04$2.70–$6.70$5.1075
$72.50Dec 18$5.70$6.10$5.90$4.80 08/03$3.60–$7.30$5.70138
$72.50Jan 15$6.20$6.50$6.35$5.10 08/06$3.95–$7.75$6.2098
$72.50Jun 17$9.00$9.50$9.25$7.60 07/30$5.60–$10.50$9.00--
$72.50Dec 17$11.50$12.10$11.80$10.78 08/07$8.80–$13.20$11.5079
$72.50Jan 21$11.90$12.70$12.30$9.43 07/24$8.35–$13.80$11.90--
$75.00Aug 21$0.50$0.70$0.60$1.25 08/07$0.55–$2.28$0.604.3K
$75.00Sep 18$1.70$1.90$1.80$2.03 08/04$0.98–$3.08$1.8097
$75.00Nov 20$3.90$4.20$4.05$3.60 08/05$2.13–$5.30$3.9058
$75.00Dec 18$4.40$4.70$4.55$3.30 07/06$2.45–$5.85$4.4091
$75.00Jan 15$5.00$5.30$5.15$4.09 07/29$2.80–$6.45$5.00119
$75.00Dec 17$10.30$10.80$10.55$9.12 08/05$7.35–$11.85$10.3062
$75.00Jan 21$10.80$11.40$11.10$9.98 08/04$8.00–$12.35$10.80--
$70.00Aug 21$3.30$3.90$3.60$3.45 08/07$1.55–$5.60$3.45--
$70.00Sep 18$4.40$5.00$4.70$4.30 08/07$2.30–$6.35$4.40--
$70.00Nov 20$6.60$7.00$6.80$6.00 08/04$3.58–$8.35$6.60279
$70.00Dec 18$7.10$7.60$7.35$6.39 08/07$4.60–$8.90$7.10--
$70.00Jan 15$7.60$8.10$7.85$7.00 08/07$4.95–$9.30$7.6024
$70.00Feb 19$8.30$8.80$8.55$7.40 08/07$5.00–$10.05$8.30--
$70.00Dec 17$12.80$13.40$13.10$11.84 08/07$9.10–$14.65$12.80--
$70.00Jan 21$13.20$14.10$13.65$10.70 07/24$9.40–$15.15$13.20--
$77.50Aug 21$0.15$0.25$0.20$0.72 08/07$0.20–$1.40$0.20263
$77.50Nov 20$2.90$3.20$3.05$2.90 08/04$1.50–$4.25$2.9080
$77.50Dec 18$3.40$3.70$3.55$3.30 08/05$1.92–$5.00$3.4048
$77.50Jan 15$3.90$4.20$4.05$3.39 07/29$2.40–$5.20$3.9060
$77.50Dec 17$9.20$9.70$9.45$8.15 08/05$6.95–$10.70$9.2035
$77.50Jan 21$9.60$10.30$9.95$9.00 08/04$6.45–$11.20$9.60--
$67.50Aug 21$5.50$6.30$5.90$5.09 08/07$2.65–$8.00$5.50--
$67.50Sep 18$6.20$6.90$6.55$4.60 08/06$3.40–$8.40$6.20--
$67.50Nov 20$8.20$8.80$8.50$5.80 07/24$5.05–$10.15$8.20--
$67.50Dec 18$8.70$9.40$9.05$7.60 08/05$5.70–$10.65$8.70316
$67.50Jan 15$9.20$9.80$9.50$7.40 08/03$6.10–$11.15$9.2095
$67.50Feb 19$9.80$10.50$10.15$9.20 08/07$6.15–$11.70$9.80--
$67.50Jun 17$11.70$12.60$12.15$8.00 06/23$7.90–$13.50$11.70--
$67.50Dec 17$14.20$15.20$14.70$12.20 06/25$10.25–$16.30$14.20--
$67.50Jan 21$14.60$15.40$15.00$12.20 06/25$10.60–$16.70$14.60--
$80.00Aug 21$0.00$0.20$0.10$0.40 08/07$0.10–$0.78$0.101.9K
$80.00Sep 18$0.45$0.60$0.53$0.90 07/20$0.43–$1.35$0.5329
$80.00Nov 20$1.95$2.35$2.15$2.35 08/04$0.93–$3.18$2.15--
$80.00Dec 18$1.55$2.85$2.20$1.80 07/14$1.48–$3.70$1.80--
$80.00Jan 15$3.00$3.30$3.15$2.75 07/29$1.55–$4.15$3.0046
$80.00Dec 17$8.30$8.80$8.55$7.14 07/29$6.05–$9.65$8.30--
$80.00Jan 21$6.50$9.20$7.85$6.84 07/24$5.60–$10.15$6.84--
$65.00Aug 21$8.00$9.20$8.60$6.54 07/17$4.05–$10.45$8.00--
$65.00Dec 18$10.40$11.30$10.85$9.80 08/07$7.05–$12.50$10.40202
$65.00Jan 15$10.90$11.40$11.15$8.52 07/06$7.40–$13.05$10.90--
$65.00Jun 17$13.30$13.90$13.60$10.40 06/30$9.25–$15.45$13.30--
$65.00Jan 21$16.00$17.20$16.60$13.30 07/02$11.90–$18.35$16.00--
$82.50Aug 21$0.00$0.15$0.08$0.35 06/25$0.08–$0.60$0.0883
$82.50Nov 20$1.55$1.75$1.65$1.45 06/24$1.02–$3.00$1.55--
$82.50Dec 18$1.00$2.25$1.63$1.59 07/06$0.88–$2.93$1.59--
$82.50Jan 15$2.30$2.60$2.45$1.85 07/21$1.20–$3.30$2.30--
$82.50Jan 21$7.70$8.30$8.00$5.70 07/22$5.35–$9.45$7.70--
$62.50Nov 20$12.00$12.60$12.30$11.20 08/07$8.00–$14.10$12.0082
$62.50Dec 18$12.60$13.00$12.80$11.70 08/07$7.95–$14.45$12.60--
$62.50Jan 15$12.80$13.40$13.10$9.10 07/22$8.80–$14.90$12.80--
$62.50Dec 17$17.30$18.50$17.90$15.59 07/29$13.05–$19.60$17.30--
$85.00Aug 21$0.00$0.15$0.08$0.25 06/25$0.08–$0.38$0.08--
$85.00Dec 18$1.45$1.70$1.58$1.60 08/05$0.75–$2.28$1.58--
$85.00Jan 15$1.80$2.05$1.92$1.45 07/21$1.08–$2.63$1.80481
$85.00Jan 21$6.80$7.40$7.10$5.96 07/29$4.40–$8.15$6.80--
$85.00Nov 20$1.10$1.30$1.20--$1.20–$1.70$1.107
$60.00Aug 21$13.00$13.80$13.40$9.00 06/24$7.70–$15.35$13.00--
$60.00Nov 20$14.10$14.80$14.45$11.40 06/25$9.55–$16.45$14.1031
$60.00Jan 15$14.80$15.80$15.30$14.10 08/07$10.15–$17.20$14.80--
$60.00Dec 17$18.90$20.30$19.60$17.20 07/29$14.55–$21.20$18.90--
$60.00Jan 21$19.30$20.30$19.80$17.00 06/25$14.90–$21.50$19.30--
$87.50Dec 18$1.05$1.30$1.18$1.00 07/02$0.77–$1.75$1.05--
$87.50Jan 15$1.35$1.60$1.48$1.05 06/16$0.73–$2.08$1.35--
$87.50Jun 17$3.40$3.90$3.65$2.85 07/15$2.15–$4.90$3.40--
$57.50Nov 20$16.40$17.10$16.75$11.50 07/01$11.65–$18.85$16.4053
$57.50Jan 15$17.00$18.10$17.55$16.20 08/07$12.05–$19.20$17.00--
$57.50Jan 21$21.00$22.50$21.75$17.20 06/25$16.50–$23.35$21.00--
$90.00Aug 21$0.00$0.30$0.15$0.10 06/12$0.08–$0.50$0.10--
$90.00Dec 18$0.75$1.00$0.88$0.71 07/24$0.63–$1.45$0.75--
$90.00Feb 19$1.20$1.65$1.42$1.40 08/03$1.02–$2.03$1.40--
$55.00Nov 20$18.70$19.50$19.10$15.80 07/30$13.65–$21.00$18.70--
$55.00Jan 15$19.20$20.40$19.80$15.15 07/10$14.15–$21.50$19.20--
$50.00Nov 20$23.50$24.40$23.95--$23.95–$23.95—$23.5062
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$0.60$0.80$0.70$4.20 08/03$0.57–$6.15$0.70102
$72.50Sep 18$1.65$1.85$1.75$4.60 08/06$1.38–$6.75$1.7511
$72.50Nov 20$3.50$3.70$3.60$6.30 07/30$3.08–$7.60$3.6069
$72.50Dec 18$3.70$4.20$3.95$6.47 07/29$3.45–$7.85$3.95593
$72.50Jan 15$4.20$4.50$4.35$6.90 07/20$3.80–$8.50$4.35--
$72.50Jun 17$6.00$6.50$6.25$8.20 07/29$5.65–$9.45$6.25--
$72.50Dec 17$5.60$7.90$6.75$9.42 07/29$6.75–$10.50$6.75--
$72.50Jan 21$7.50$8.00$7.75$10.40 07/27$6.80–$10.60$7.75--
$75.00Aug 21$1.90$2.25$2.08$8.33 06/30$1.40–$8.25$2.08--
$75.00Nov 20$4.70$5.00$4.85$6.70 08/07$4.20–$9.30$4.8599
$75.00Dec 18$5.10$5.40$5.25$8.10 07/29$4.55–$9.70$5.25185
$75.00Jan 15$5.40$5.70$5.55$8.11 07/20$4.95–$10.50$5.55--
$75.00Jun 17$7.20$7.70$7.45$9.64 07/29$6.70–$11.05$7.45--
$75.00Dec 17$8.70$9.00$8.85$10.70 07/29$8.05–$12.00$8.85--
$75.00Jan 21$8.80$9.20$9.00$10.60 08/07$8.20–$12.40$9.00--
$75.00Sep 18$2.90$3.20$3.05--$3.05–$3.05—$2.90166
$70.00Aug 21$0.15$0.30$0.22$2.15 08/07$0.22–$4.25$0.22329
$70.00Sep 18$0.85$1.05$0.95$3.20 08/05$0.80–$5.30$0.95--
$70.00Nov 20$2.50$2.75$2.63$7.00 06/11$2.33–$6.05$2.63513
$70.00Dec 18$2.65$3.20$2.93$5.20 07/30$2.58–$6.35$2.93--
$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$6.40$6.70$6.55$8.10 07/29$6.00–$9.10$6.55--
$70.00Jan 21$6.50$6.90$6.70$8.30 07/29$6.15–$9.85$6.70--
$77.50Dec 18$6.40$6.90$6.65$9.73 07/29$5.85–$11.60$6.65--
$77.50Jan 15$6.90$7.10$7.00$11.10 07/15$6.15–$12.00$7.0047
$77.50Jun 17$8.60$9.00$8.80$11.27 07/29$7.95–$13.25$8.80--
$77.50Dec 17$9.90$10.40$10.15$11.60 08/07$9.30–$14.40$10.15--
$77.50Jan 21$10.00$10.70$10.35$12.49 07/29$9.50–$14.35$10.35--
$67.50Aug 21$0.00$0.20$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$1.75$2.00$1.88$3.50 08/05$1.65–$4.70$1.88--
$67.50Dec 18$2.10$2.35$2.23$3.80 08/06$1.90–$5.00$2.23--
$67.50Jan 15$2.35$2.60$2.48$4.20 07/29$2.17–$5.20$2.48--
$67.50Jun 17$4.00$4.50$4.25$5.80 07/29$3.80–$6.80$4.25--
$67.50Dec 17$5.20$5.80$5.50$6.80 07/16$5.05–$7.80$5.50--
$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$8.50$8.80$8.65$11.77 07/29$7.60–$13.65$8.65--
$80.00Jun 17$10.00$10.60$10.30$12.93 07/29$9.35–$15.05$10.30--
$80.00Dec 17$11.60$12.00$11.80$13.50 08/07$10.95–$16.00$11.80--
$80.00Jan 21$11.50$12.10$11.80$15.14 07/24$11.05–$16.05$11.80--
$65.00Aug 21$0.00$0.15$0.08$0.90 08/06$0.03–$1.70$0.08--
$65.00Sep 18$0.15$0.40$0.28$1.37 08/03$0.28–$2.25$0.28--
$65.00Nov 20$1.15$1.40$1.27$2.35 08/07$1.15–$3.65$1.273
$65.00Dec 18$1.45$1.70$1.58$3.10 08/06$1.38–$3.95$1.58--
$65.00Jan 15$1.70$1.95$1.83$3.10 08/06$1.60–$4.10$1.83--
$65.00Jun 17$3.30$3.70$3.50$4.80 07/17$3.10–$5.55$3.50--
$65.00Dec 17$4.50$4.90$4.70$6.98 07/09$3.90–$6.70$4.70--
$65.00Jan 21$4.70$5.00$4.85$6.10 07/29$3.98–$6.80$4.85--
$82.50Aug 21$8.50$9.60$9.05$13.22 08/06$7.35–$15.40$9.05--
$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$10.35--
$82.50Jun 17$11.70$12.20$11.95$14.50 07/29$10.85–$16.50$11.95--
$82.50Dec 17$12.90$13.50$13.20$15.76 07/29$12.20–$17.55$13.20--
$82.50Jan 21$11.20$13.70$12.45$16.20 07/20$12.40–$17.95$12.45--
$62.50Aug 21$0.00$0.15$0.08$0.27 08/07$0.03–$0.95$0.08--
$62.50Nov 20$0.75$0.95$0.85$1.80 08/07$0.73–$2.65$0.85--
$62.50Dec 18$1.00$1.25$1.13$2.20 08/03$0.98–$2.98$1.13--
$62.50Jan 15$1.20$1.45$1.33$3.21 07/23$1.23–$3.08$1.33--
$62.50Feb 19$1.50$1.80$1.65$2.60 08/05$1.50–$3.70$1.65--
$62.50Jun 17$2.65$2.95$2.80$3.90 07/29$2.50–$4.55$2.8088
$62.50Dec 17$3.80$4.20$4.00$5.60 06/30$3.35–$5.65$4.00--
$85.00Dec 18$11.90$12.70$12.30$16.00 07/29$10.80–$18.10$12.30--
$85.00Dec 17$14.50$15.20$14.85$18.52 07/21$13.85–$19.70$14.85--
$60.00Aug 21$0.00$0.15$0.08$0.25 08/05$0.08–$0.68$0.08--
$60.00Sep 18$0.00$1.20$0.60$0.88 07/21$0.10–$1.02$0.60--
$60.00Nov 20$0.50$0.70$0.60$1.40 07/29$0.45–$1.93$0.60--
$60.00Dec 18$0.65$0.90$0.78$1.55 08/06$0.70–$2.15$0.78--
$60.00Jan 15$0.80$1.00$0.90$2.45 06/30$0.83–$2.30$0.90--
$60.00Jun 17$2.05$2.35$2.20$3.50 07/15$2.03–$3.65$2.20--
$60.00Dec 17$3.10$3.50$3.30$4.20 07/29$2.98–$4.75$3.30--
$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$0.00$0.70$0.35$1.50 07/22$0.35–$1.55$0.35--
$57.50Jan 15$0.55$0.95$0.75$2.30 06/18$0.60–$1.88$0.75--
$57.50Dec 17$2.45$2.80$2.63$3.60 07/30$2.60–$3.90$2.63--
$55.00Aug 21$0.00$2.15$1.08$0.31 07/01$0.08–$1.08$0.31--
$55.00Sep 18$0.00$0.35$0.18$0.30 07/20$0.10–$0.50$0.18--
$55.00Nov 20$0.20$0.40$0.30$0.70 08/03$0.22–$1.38$0.30--
$55.00Dec 18$0.15$0.50$0.33$0.92 07/13$0.33–$1.10$0.33--
$55.00Jan 15$0.30$0.60$0.45$1.16 07/06$0.45–$1.23$0.45--
$55.00Jun 17$1.20$1.60$1.40$1.85 07/17$1.33–$2.93$1.40--
$55.00Dec 17$1.15$2.60$1.88$3.30 07/22$1.85–$3.45$1.88--
$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 904
Total Puts 412
Put/Call Ratio 0.46
Net Difference 492

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,792
Total Puts 6,268
Average Put/Call Ratio 1.17
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