Tour v526
ALC
ALCON INC
$73.37 -0.45%
$73.44 (+0.10%)🌙
as of 08/25 06:08 PM
(8/21 18:08) ◀
|
Tuesday, August 25, 2026 (6:08pm)
January 2026
|
▶ (8/26 18:08)
◀ 8/25 18:08 ▶

Option Volume

Detail
ℹ
Current (08/25) 102
Calls: 58 (57%)
Puts: 44 (43%)
Prior (08/21) 773
Calls: 496 (64%)
Puts: 277 (36%)
Current vs Prior -86.80%
Calls: -88.31% (Calls)
Puts: -84.12% (Puts)
Prior 7-Day Total 6,352
Calls: 3,967 (62%)
Puts: 2,385 (38%)
Prior 7-Day Average 907
Calls: 566 (62%)
Puts: 340 (38%)
Current vs Prior 7-Day Avg -88.76%
Calls: -89.77%
Puts: -87.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $61.9K
Calls: $43.0K (69%)
Puts: $18.9K (31%)
Prior (08/21) $160.9K
Calls: $111.0K (69%)
Puts: $49.9K (31%)
Current vs Prior -61.51%
Calls: -61.24%
Puts: -62.12%
Prior 7-Day Total $1.93M
Calls: $1.35M (70%)
Puts: $582.6K (30%)
Prior 7-Day Average $275.7K
Calls: $192.5K (70%)
Puts: $83.2K (30%)
Current vs Prior 7-Day Avg -77.54%
Calls: -77.64%
Puts: -77.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.76
Prior (08/21) 0.56
Current vs Prior +35.84%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -3.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 24,158
Calls: 11,022 (46%)
Puts: 13,136 (54%)
Prior (08/21) 34,481
Calls: 18,387 (53%)
Puts: 16,094 (47%)
Current vs Prior -29.94%
Prior 7-Day Total 212,412
Calls: 116,193 (55%)
Puts: 96,219 (45%)
Prior 7-Day Average 30,344
Calls: 16,599 (55%)
Puts: 13,745 (45%)
Current vs Prior 7-Day Avg -20.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.92% | 9.13%
Prior 7.17% | 8.76%
Current vs Prior -3.45% | +4.24%
Prior 7-Day Avg 5.01% | 8.04%
Current vs 7-Day Avg +38.06% | +13.56%
Prior 7-Day Eod 7.17% | 8.76%
Current vs 7-Day Eod -3.45% | +4.24%
Sentiment BULLISH

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 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($43.0K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 87% vs prior. P/C ratio rising 36% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 3 of results (avg 7.8%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 182.302.45$2.386.3%20.59122
$67.50Sep 185.806.40$6.109.8%--0.89188
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.602.80$2.707.4%--0.62239

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. 5 found (avg delta 0.74, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 185.806.40$6.109.8%--0.89188
$70.00Sep 183.804.20$4.0010.0%--0.7812
$72.50Sep 182.302.45$2.386.3%20.59122
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 184.404.90$4.6510.8%--0.8091
$75.00Sep 182.602.80$2.707.4%--0.62239

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 10, top 3)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 182.302.45$2.386.3%20.59122
$75.00Sep 181.101.25$1.1812.7%20.37266
$80.00Sep 180.150.25$0.2050.0%10.09152
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.550.70$0.6323.8%30.22207
$65.00Sep 180.050.20$0.13115.4%10.0527
$72.50Sep 181.301.45$1.3810.9%10.41415

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.54, avg 4.58)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Sep 18$1.62$0.88$1.6278%0.54$71.62
$72.50$75.00Sep 18$1.20$1.30$1.2059%1.08$73.70
$77.50$80.00Sep 18$0.30$2.20$0.3020%7.33$77.80
$75.00$77.50Sep 18$0.68$1.82$0.6837%2.68$75.68
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$1.32$1.18$1.3262%0.89$73.68
$67.50$65.00Sep 18$0.15$2.35$0.1511%15.67$67.35
$70.00$67.50Sep 18$0.35$2.15$0.3522%6.14$69.65
$72.50$70.00Sep 18$0.75$1.75$0.7541%2.33$71.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.37, avg 0.23)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.68$0.68$1.8263%0.37$75.68
$77.50$80.00Sep 18$0.30$0.30$2.2080%0.14$77.80
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Sep 18$0.75$0.75$1.7559%0.43$71.75
$70.00$67.50Sep 18$0.35$0.35$2.1578%0.16$69.65
$67.50$65.00Sep 18$0.15$0.15$2.3589%0.06$67.35

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.12% of stock, avg 6.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Sep 18$2.38$1.38$3.76$68.74$76.265.12%
$75.00Sep 18$1.18$2.70$3.88$71.12$78.885.29%
$70.00Sep 18$4.00$0.63$4.63$65.37$74.636.31%
$77.50Sep 18$0.50$4.65$5.15$72.35$82.657.02%
$67.50Sep 18$6.10$0.28$6.38$61.12$73.888.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.45% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Sep 18$0.20$0.13$0.33$64.67$80.33
$80.00$67.50Sep 18$0.20$0.28$0.48$67.02$80.48
$77.50$65.00Sep 18$0.50$0.13$0.63$64.37$78.13
$85.00$65.00Sep 18$0.57$0.13$0.70$64.30$85.70
$77.50$67.50Sep 18$0.50$0.28$0.78$66.72$78.28
$85.00$67.50Sep 18$0.57$0.28$0.85$66.65$85.85
$80.00$70.00Sep 18$0.20$0.63$0.83$69.17$80.83
$77.50$70.00Sep 18$0.50$0.63$1.13$68.87$78.63
$85.00$70.00Sep 18$0.57$0.63$1.20$68.80$86.20
$75.00$65.00Sep 18$1.18$0.13$1.31$63.69$76.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.22, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.45$2.0569%0.22$67.05$77.95
68/7078/80Sep 18$0.65$1.8558%0.35$69.35$78.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.95, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.42$2.0840%4.95
$72.50$75.00$77.50Sep 18$0.52$1.9839%3.81
$75.00$77.50$80.00Sep 18$0.38$2.1228%5.58
$67.50$70.00$72.50Sep 18$0.48$2.0230%4.21
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.57$1.9340%3.39
$67.50$70.00$72.50Sep 18$0.40$2.1030%5.25
$65.00$67.50$70.00Sep 18$0.20$2.3017%11.50
$62.50$65.00$67.50Sep 18$0.12$2.387%19.83
$72.50$75.00$77.50Sep 18$0.63$1.8739%2.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.06, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Sep 18-$0.76$1.74
$67.50$70.001:2Sep 18-$1.90$0.60
$80.00$85.001:2Sep 18-$0.94$4.06
$72.50$75.001:2Sep 18$0.02$2.48
$75.00$77.501:2Sep 18$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.06$2.44
$77.50$75.001:2Sep 18-$0.75$1.75
$62.50$55.001:2Sep 18-$0.06$7.44
$65.00$62.501:2Sep 18-$0.07$2.43
$72.50$70.001:2Sep 18$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.50%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.100.372.2%1.50%3.72%2266
$77.50Sep 18$0.450.205.6%0.61%6.24%--91
$80.00Sep 18$0.150.099.0%0.20%9.24%1152

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. 200 contracts (avg 895 vol/day, 176 traded recently)

ALC averages only 895 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 $5.70 on 08/21 (now $5.90/$6.10) — try a limit near $5.90. Also watch the $70.00 02-19 call last traded $7.40 on 08/07 (now $7.90/$8.20) — try a limit near $7.90; the $70.00 01-15 call last traded $7.80 on 08/13 (now $7.20/$7.50) — try a limit near $7.35. Most tradeable put: the $75.00 01-15 put last traded $5.20 on 08/20 (now $5.30/$5.50) — try a limit near $5.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$2.30$2.45$2.38$2.65 08/21$2.00–$4.50$2.38122
$72.50Oct 16$3.20$3.40$3.30$3.50 08/21$3.30–$3.60$3.3086
$72.50Nov 20$4.70$5.00$4.85$5.10 08/21$3.90–$6.70$4.85178
$72.50Dec 18$5.30$5.60$5.45$5.22 08/21$4.40–$7.30$5.30392
$72.50Jan 15$5.90$6.10$6.00$5.70 08/21$4.70–$7.75$5.90140
$72.50Feb 19$6.50$6.80$6.65$7.10 08/18$4.70–$8.50$6.658
$72.50Jun 17$8.60$9.10$8.85$7.60 07/30$6.40–$10.50$8.6035
$72.50Dec 17$11.20$11.90$11.55$12.26 08/18$9.05–$13.20$11.55104
$72.50Jan 21$11.60$12.40$12.00$12.67 08/14$9.60–$13.80$12.0071
$75.00Sep 18$1.10$1.25$1.18$1.45 08/21$1.18–$3.08$1.18266
$75.00Oct 16$2.05$2.15$2.10$2.35 08/21$2.10–$2.33$2.1059
$75.00Nov 20$3.50$3.80$3.65$3.90 08/21$2.17–$5.30$3.65153
$75.00Dec 18$4.10$4.30$4.20$4.50 08/21$2.97–$5.85$4.20150
$75.00Jan 15$4.60$4.80$4.70$4.85 08/21$3.20–$6.45$4.70142
$75.00Dec 17$10.00$10.70$10.35$11.00 08/18$8.00–$11.85$10.3577
$75.00Jan 21$10.40$11.10$10.75$11.69 08/14$8.90–$12.35$10.75692
$70.00Sep 18$3.80$4.20$4.00$5.00 08/18$2.97–$6.35$4.0012
$70.00Nov 20$6.10$6.50$6.30$6.30 08/20$4.00–$8.35$6.30294
$70.00Dec 18$6.70$7.10$6.90$7.78 08/18$4.80–$8.90$6.90381
$70.00Jan 15$7.20$7.50$7.35$7.80 08/13$5.25–$9.30$7.3531
$70.00Feb 19$7.90$8.20$8.05$7.40 08/07$5.75–$10.05$7.9033
$70.00Jun 17$9.90$10.50$10.20$10.20 08/17$7.70–$11.95$10.2054
$70.00Dec 17$12.50$13.10$12.80$13.79 08/19$10.00–$14.65$12.80124
$70.00Jan 21$12.90$13.70$13.30$10.70 07/24$10.55–$15.15$12.9012
$77.50Sep 18$0.45$0.55$0.50$0.67 08/21$0.50–$2.15$0.5091
$77.50Oct 16$1.20$1.30$1.25$1.45 08/21$1.25–$1.48$1.2543
$77.50Nov 20$2.50$2.75$2.63$2.64 08/17$1.90–$4.25$2.63101
$77.50Dec 18$3.10$3.30$3.20$3.80 08/19$2.00–$5.00$3.20177
$77.50Jan 15$3.50$3.80$3.65$3.90 08/21$2.70–$5.20$3.6566
$77.50Feb 19$4.20$4.50$4.35$4.80 08/18$3.25–$5.85$4.351
$77.50Jun 17$6.30$6.70$6.50--$4.60–$8.10$6.303
$77.50Dec 17$8.90$9.60$9.25$9.80 08/18$7.00–$10.70$9.25100
$77.50Jan 21$9.30$10.00$9.65$9.43 08/17$7.85–$11.20$9.4322
$67.50Sep 18$5.80$6.40$6.10$8.90 08/11$4.25–$8.40$6.10188
$67.50Nov 20$7.70$8.20$7.95$5.80 07/24$5.25–$10.15$7.70326
$67.50Dec 18$8.30$8.80$8.55$9.20 08/18$6.65–$10.65$8.55347
$67.50Jan 15$8.80$9.20$9.00$9.50 08/18$6.25–$11.15$9.0095
$67.50Feb 19$9.40$10.00$9.70$10.20 08/18$6.80–$11.70$9.7066
$67.50Jun 17$11.40$12.10$11.75--$9.70–$13.50$11.4018
$67.50Dec 17$13.90$14.60$14.25$12.20 06/25$11.50–$16.30$13.9037
$67.50Jan 21$14.30$15.30$14.80$15.20 08/12$11.90–$16.70$14.8073
$80.00Sep 18$0.15$0.25$0.20$0.45 08/20$0.20–$1.35$0.20152
$80.00Nov 20$1.75$2.00$1.88$1.95 08/17$1.65–$3.18$1.88324
$80.00Dec 18$2.30$2.50$2.40$3.10 08/19$1.75–$3.70$2.40116
$80.00Jan 15$2.35$2.90$2.63$3.30 08/20$2.08–$4.15$2.63120
$80.00Feb 19$3.30$3.60$3.45$4.00 08/14$2.50–$4.90$3.4550
$80.00Jun 17$3.40$5.70$4.55--$4.55–$6.95$3.4068
$80.00Dec 17$7.90$8.50$8.20$7.14 07/29$6.05–$9.65$7.9036
$80.00Jan 21$8.30$9.00$8.65$6.84 07/24$6.50–$10.15$8.3060
$80.00Oct 16$0.65$0.75$0.70--$0.70–$0.70—$0.657
$65.00Nov 20$9.60$10.20$9.90--$7.15–$12.15$9.60300
$65.00Dec 18$10.10$10.60$10.35$11.40 08/18$7.90–$12.50$10.35295
$65.00Jan 15$10.50$11.00$10.75$11.00 08/12$8.55–$13.05$10.75129
$65.00Jun 17$13.00$13.70$13.35$10.40 06/30$10.95–$15.45$13.0048
$65.00Dec 17$15.40$16.20$15.80$16.97 08/19$12.65–$17.95$15.8039
$65.00Jan 21$15.80$16.60$16.20$13.30 07/02$13.20–$18.35$15.8090
$82.50Nov 20$1.20$1.45$1.33$1.45 08/21$1.25–$3.00$1.339
$82.50Dec 18$1.65$1.85$1.75$2.31 08/19$1.10–$2.93$1.75105
$82.50Jan 15$2.00$2.25$2.13$2.35 08/21$1.38–$3.30$2.1314
$82.50Jun 17$4.50$4.90$4.70--$3.95–$6.05$4.5016
$82.50Dec 17$7.00$7.60$7.30--$5.80–$8.80$7.005
$82.50Jan 21$7.40$8.10$7.75$8.29 08/14$5.35–$9.45$7.7530
$62.50Nov 20$11.60$12.20$11.90$12.00 08/13$9.30–$14.10$11.9082
$62.50Dec 18$12.00$12.70$12.35$13.00 08/12$9.80–$14.45$12.35152
$62.50Jan 15$12.50$13.20$12.85$13.20 08/12$10.20–$14.90$12.85121
$62.50Feb 19$13.00$13.70$13.35$15.10 08/11$10.95–$15.35$13.352
$62.50Jun 17$14.70$15.30$15.00--$12.50–$17.20$14.7028
$62.50Dec 17$17.00$17.80$17.40$15.59 07/29$14.40–$19.60$17.0045
$62.50Jan 21$17.40$18.20$17.80$18.00 08/12$14.75–$19.80$17.8039
$85.00Sep 18$0.00$1.15$0.57$0.66 08/10$0.13–$0.68$0.5724
$85.00Nov 20$0.85$1.05$0.95$1.05 08/21$0.95–$1.83$0.9521
$85.00Dec 18$1.15$1.40$1.27$1.60 08/05$0.75–$2.28$1.2723
$85.00Jan 15$1.50$1.70$1.60$1.80 08/21$1.27–$2.63$1.60504
$85.00Feb 19$2.00$2.20$2.10$2.50 08/19$1.45–$3.18$2.103
$85.00Jun 17$3.80$4.20$4.00$4.17 08/20$3.35–$5.15$4.0027
$85.00Dec 17$6.20$6.70$6.45--$4.38–$7.80$6.2058
$85.00Jan 21$6.50$7.20$6.85$7.51 08/14$4.90–$8.15$6.8557
$60.00Nov 20$13.80$14.50$14.15$14.20 08/13$11.15–$16.45$14.1531
$60.00Dec 18$14.10$15.10$14.60--$11.80–$16.65$14.103
$60.00Jan 15$14.50$15.10$14.80$14.10 08/07$11.95–$17.20$14.50179
$60.00Feb 19$15.00$15.80$15.40$14.70 08/12$12.50–$17.45$15.004
$60.00Jun 17$16.50$17.20$16.85--$14.20–$19.15$16.5045
$60.00Dec 17$18.70$19.60$19.15$17.20 07/29$15.70–$21.20$18.702
$60.00Jan 21$19.00$20.00$19.50$20.20 08/12$16.35–$21.50$19.50101
$87.50Nov 20$0.55$0.75$0.65$1.00 08/14$0.65–$1.65$0.655
$87.50Dec 18$0.95$1.05$1.00$1.20 08/20$0.95–$1.75$1.0096
$87.50Jan 15$1.10$1.30$1.20--$0.73–$2.08$1.1014
$87.50Jun 17$3.20$3.60$3.40$2.85 07/15$2.83–$4.90$3.20291
$87.50Dec 17$5.50$6.00$5.75--$4.08–$6.95$5.5010
$87.50Jan 21$5.80$6.40$6.10$6.68 08/14$4.33–$7.30$6.107
$57.50Nov 20$16.10$16.80$16.45$16.50 08/13$13.10–$18.85$16.4556
$57.50Jan 15$16.70$17.40$17.05$17.10 08/10$13.45–$19.20$17.0580
$57.50Feb 19$17.10$17.90$17.50$18.20 08/12$14.55–$19.85$17.5036
$57.50Jan 21$20.80$21.80$21.30$17.20 06/25$17.80–$23.35$20.801
$90.00Sep 18$0.00$0.15$0.08$0.30 08/11$0.08–$0.38$0.086
$90.00Nov 20$0.15$0.60$0.38$0.75 08/14$0.38–$1.48$0.3811
$90.00Dec 18$0.60$0.80$0.70$0.71 07/24$0.48–$1.45$0.7096
$90.00Jan 15$0.80$1.00$0.90$1.25 08/14$0.70–$1.75$0.90151
$90.00Feb 19$1.20$1.40$1.30$1.50 08/20$1.13–$2.03$1.301
$90.00Jun 17$1.70$3.00$2.35$2.90 08/12$2.35–$3.80$2.35141
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.30$1.45$1.38$1.50 08/21$1.30–$5.50$1.38415
$72.50Oct 16$2.10$2.25$2.17$2.20 08/21$2.15–$2.50$2.17103
$72.50Nov 20$3.30$3.60$3.45$3.40 08/21$2.78–$6.45$3.4098
$72.50Dec 18$3.70$4.00$3.85$3.60 08/19$3.45–$7.85$3.70650
$72.50Jan 15$4.00$4.30$4.15$3.94 08/14$3.80–$8.05$4.0034
$72.50Jun 17$6.00$6.40$6.20$8.20 07/29$4.95–$8.50$6.2078
$72.50Dec 17$7.40$8.00$7.70$9.42 07/29$6.65–$10.00$7.70165
$72.50Jan 21$7.50$8.10$7.80$10.40 07/27$6.80–$10.10$7.8032
$75.00Sep 18$2.60$2.80$2.70$2.80 08/21$2.22–$7.35$2.70239
$75.00Oct 16$3.30$3.50$3.40$3.50 08/21$2.85–$3.85$3.4020
$75.00Nov 20$4.60$4.90$4.75$4.80 08/20$3.83–$8.10$4.75183
$75.00Dec 18$5.00$5.30$5.15$5.00 08/20$4.55–$8.35$5.00301
$75.00Jan 15$5.30$5.50$5.40$5.20 08/20$4.95–$8.85$5.3058
$75.00Jun 17$7.20$7.70$7.45$9.64 07/29$6.70–$10.05$7.45163
$75.00Dec 17$8.60$9.20$8.90$10.70 07/29$8.05–$11.10$8.90125
$75.00Jan 21$8.70$9.30$9.00$8.64 08/14$8.20–$11.55$8.70548
$70.00Sep 18$0.55$0.70$0.63$0.72 08/21$0.63–$3.80$0.63207
$70.00Nov 20$2.35$2.55$2.45$2.35 08/14$1.98–$5.10$2.35623
$70.00Dec 18$2.75$2.95$2.85$2.50 08/19$2.58–$5.55$2.75236
$70.00Jan 15$3.00$3.30$3.15$5.50 07/30$2.85–$5.75$3.1523
$70.00Jun 17$4.90$5.40$5.15$8.30 07/23$4.13–$7.15$5.15150
$70.00Dec 17$6.30$6.90$6.60$8.10 07/29$6.00–$8.35$6.6072
$70.00Jan 21$6.50$7.00$6.75$8.30 07/29$6.15–$8.85$6.75195
$77.50Sep 18$4.40$4.90$4.65$4.55 08/20$3.65–$9.30$4.5591
$77.50Nov 20$6.00$6.40$6.20$6.50 08/20$5.30–$10.25$6.2024
$77.50Dec 18$6.50$6.80$6.65$7.00 08/17$5.85–$10.10$6.65124
$77.50Jan 15$6.70$7.00$6.85$6.60 08/20$6.15–$10.90$6.7083
$77.50Jun 17$8.50$9.00$8.75$11.27 07/29$7.95–$11.55$8.75201
$77.50Dec 17$9.90$10.50$10.20$10.23 08/12$9.30–$12.55$10.20181
$77.50Jan 21$10.10$10.70$10.40$12.49 07/29$9.50–$13.05$10.40120
$67.50Sep 18$0.20$0.35$0.28$1.75 08/10$0.28–$2.60$0.2825
$67.50Oct 16$0.65$0.75$0.70$0.80 08/21$0.70–$0.88$0.7028
$67.50Nov 20$1.55$1.80$1.68$1.60 08/14$1.23–$3.90$1.6050
$67.50Dec 18$1.90$2.15$2.03$1.95 08/14$1.90–$4.15$1.9553
$67.50Jan 15$2.20$2.40$2.30$2.20 08/14$2.17–$4.40$2.2081
$67.50Jun 17$4.00$4.40$4.20$4.40 08/17$3.45–$6.20$4.2039
$67.50Dec 17$5.30$5.90$5.60$6.80 07/16$5.05–$7.15$5.6094
$67.50Jan 21$5.40$6.10$5.75$5.60 08/13$4.90–$7.35$5.60188
$80.00Nov 20$7.60$8.30$7.95--$7.05–$12.15$7.6010
$80.00Dec 18$8.10$8.60$8.35$11.60 07/29$7.35–$11.95$8.35151
$80.00Jan 15$8.40$8.80$8.60$8.50 08/13$7.60–$12.40$8.5075
$80.00Feb 19$8.70$9.10$8.90$8.90 08/12$8.45–$12.50$8.9059
$80.00Jun 17$9.90$10.60$10.25$12.93 07/29$9.35–$13.30$10.25100
$80.00Dec 17$11.30$12.00$11.65$11.52 08/18$10.75–$14.60$11.52122
$80.00Jan 21$11.50$13.10$12.30$15.14 07/24$11.05–$14.95$12.3078
$65.00Sep 18$0.05$0.20$0.13$0.25 08/17$0.13–$1.68$0.1327
$65.00Oct 16$0.30$0.45$0.38$0.45 08/20$0.38–$0.50$0.382
$65.00Nov 20$1.00$1.25$1.13$1.00 08/19$1.02–$2.93$1.0011
$65.00Dec 18$1.30$1.55$1.43$1.65 08/17$1.33–$3.85$1.43189
$65.00Jan 15$1.55$1.75$1.65$1.60 08/11$1.58–$3.50$1.60131
$65.00Feb 19$1.90$2.15$2.03$2.45 08/12$1.92–$4.35$2.033
$65.00Jun 17$3.10$3.60$3.35$4.80 07/17$3.10–$4.95$3.35185
$65.00Dec 17$4.40$5.00$4.70$6.98 07/09$3.90–$6.15$4.70166
$65.00Jan 21$4.60$5.20$4.90$6.10 07/29$3.98–$6.55$4.9097
$82.50Dec 18$10.00$10.60$10.30$13.67 07/29$9.00–$14.40$10.30177
$82.50Jan 15$10.20$10.70$10.45$10.60 08/12$9.20–$14.45$10.4543
$82.50Jun 17$11.70$12.30$12.00$14.50 07/29$10.85–$16.25$12.0079
$82.50Dec 17$12.90$13.60$13.25$15.76 07/29$12.20–$16.80$13.25120
$82.50Jan 21$13.10$13.70$13.40$16.20 07/20$12.40–$16.60$13.4054
$62.50Sep 18$0.00$0.20$0.10$0.52 08/10$0.10–$1.10$0.1023
$62.50Nov 20$0.65$0.85$0.75$0.70 08/19$0.68–$2.08$0.70236
$62.50Dec 18$0.90$1.10$1.00$1.02 08/11$0.95–$2.38$1.0075
$62.50Jan 15$1.05$1.30$1.18$1.35 08/17$1.13–$2.68$1.1812
$62.50Feb 19$1.40$1.60$1.50$2.60 08/05$1.45–$3.70$1.501
$62.50Jun 17$2.50$2.90$2.70$2.65 08/13$2.20–$4.05$2.6592
$62.50Dec 17$2.40$4.30$3.35$5.60 06/30$3.35–$5.15$3.35146
$62.50Jan 21$3.80$4.40$4.10--$3.28–$5.50$3.8020
$85.00Dec 18$12.00$12.70$12.35$16.00 07/29$10.80–$16.60$12.3595
$85.00Jan 15$12.20$12.80$12.50--$11.10–$16.65$12.208
$85.00Feb 19$12.40$13.00$12.70$12.60 08/12$11.40–$16.60$12.6031
$85.00Jun 17$13.40$14.10$13.75--$12.65–$17.20$13.401
$85.00Dec 17$14.60$15.20$14.90$18.52 07/21$13.45–$18.40$14.9066
$85.00Jan 21$14.70$15.30$15.00--$14.00–$18.30$14.7044
$60.00Sep 18$0.00$0.10$0.05$0.17 08/17$0.05–$0.73$0.056
$60.00Nov 20$0.40$0.60$0.50$1.40 07/29$0.45–$1.50$0.50576
$60.00Dec 18$0.60$0.80$0.70$1.55 08/06$0.65–$1.73$0.70144
$60.00Jan 15$0.75$0.95$0.85$2.45 06/30$0.80–$1.92$0.85144
$60.00Feb 19$1.00$1.20$1.10$1.25 08/17$1.08–$2.25$1.103
$60.00Jun 17$1.95$2.35$2.15$2.18 08/20$2.03–$3.40$2.15171
$60.00Dec 17$3.00$3.60$3.30$4.20 07/29$2.98–$4.75$3.30171
$60.00Jan 21$3.10$3.70$3.40$3.33 08/14$3.10–$4.60$3.3337
$60.00Oct 16$0.10$0.20$0.15--$0.15–$0.15—$0.101
$87.50Dec 18$14.30$15.00$14.65--$13.00–$18.95$14.3026
$87.50Dec 17$16.30$17.10$16.70--$15.55–$20.60$16.3040
$87.50Jan 21$16.50$17.20$16.85--$15.70–$20.15$16.5042
$57.50Nov 20$0.25$0.45$0.35$0.80 08/07$0.33–$1.15$0.35234
$57.50Dec 18$0.40$0.60$0.50$1.50 07/22$0.35–$1.27$0.5050
$57.50Jan 15$0.50$0.70$0.60--$0.55–$1.88$0.503
$57.50Dec 17$1.55$3.00$2.28$2.65 08/11$2.28–$3.65$2.2825
$57.50Jan 21$2.60$3.20$2.90$2.81 08/14$2.28–$3.85$2.8120
$90.00Jun 17$17.30$18.20$17.75--$16.30–$21.50$17.301
$90.00Jan 21$18.40$19.10$18.75$19.18 08/17$17.40–$22.15$18.7542
$55.00Sep 18$0.00$0.15$0.08$0.10 08/17$0.08–$0.50$0.0819
$55.00Nov 20$0.05$0.35$0.20$0.19 08/19$0.20–$0.83$0.19380
$55.00Dec 18$0.25$0.45$0.35$0.92 07/13$0.33–$1.00$0.35168
$55.00Jan 15$0.35$0.55$0.45$1.16 07/06$0.43–$1.02$0.45295
$55.00Jun 17$1.15$1.50$1.33$1.32 08/21$1.25–$2.17$1.3285
$55.00Dec 17$2.00$2.55$2.28$3.30 07/22$1.78–$3.13$2.281
$55.00Jan 21$2.10$2.65$2.38$2.45 08/17$2.15–$3.10$2.3859
$50.00Nov 20$0.05$0.25$0.15$0.15 08/11$0.15–$0.40$0.15237

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 58
Total Puts 44
Put/Call Ratio 0.76
Net Difference 14

Prior's Put/Call Breakdown

Total Calls 496
Total Puts 277
Put/Call Ratio 0.56
Net Difference 219

Prior 7-Day Put/Call Summary

Total Calls 3,967
Total Puts 2,385
Average Put/Call Ratio 0.79
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