Tour v526
ALC
ALCON INC
$72.67 -0.95%
$72.78 (+0.15%)🌙
as of 08/26 06:08 PM
(8/25 18:08) ◀
|
Wednesday, August 26, 2026 (6:08pm)
January 2026
|
▶ (8/27 18:08)
◀ 8/26 18:08 ▶

Option Volume

Detail
ℹ
Current (08/26) 80
Calls: 54 (68%)
Puts: 26 (32%)
Prior (08/25) 102
Calls: 58 (57%)
Puts: 44 (43%)
Current vs Prior -21.57%
Calls: -6.90% (Calls)
Puts: -40.91% (Puts)
Prior 7-Day Total 5,138
Calls: 3,121 (61%)
Puts: 2,017 (39%)
Prior 7-Day Average 734
Calls: 445 (61%)
Puts: 288 (39%)
Current vs Prior 7-Day Avg -89.10%
Calls: -87.89%
Puts: -90.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $18.1K
Calls: $11.5K (64%)
Puts: $6.6K (36%)
Prior (08/25) $61.9K
Calls: $43.0K (69%)
Puts: $18.9K (31%)
Current vs Prior -70.74%
Calls: -73.23%
Puts: -65.06%
Prior 7-Day Total $1.53M
Calls: $1.08M (70%)
Puts: $452.5K (30%)
Prior 7-Day Average $218.3K
Calls: $153.6K (70%)
Puts: $64.6K (30%)
Current vs Prior 7-Day Avg -91.70%
Calls: -92.50%
Puts: -89.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.48
Prior (08/25) 0.76
Current vs Prior -36.53%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -42.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 24,229
Calls: 11,059 (46%)
Puts: 13,170 (54%)
Prior (08/25) 24,158
Calls: 11,022 (46%)
Puts: 13,136 (54%)
Current vs Prior +0.29%
Prior 7-Day Total 224,765
Calls: 117,615 (52%)
Puts: 107,150 (48%)
Prior 7-Day Average 32,109
Calls: 16,802 (52%)
Puts: 15,307 (48%)
Current vs Prior 7-Day Avg -24.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.78% | 9.12%
Prior 6.92% | 9.13%
Current vs Prior -2.02% | -0.09%
Prior 7-Day Avg 5.25% | 8.17%
Current vs 7-Day Avg +29.12% | +11.62%
Prior 7-Day Eod 6.92% | 9.13%
Current vs 7-Day Eod -2.02% | -0.09%
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 64% call dollar volume ($11.5K). Light premium activity with dollar volume down 71% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (54 calls vs 26 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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 NEUTRAL
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 2 of results (avg 8.9%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.853.10$2.988.4%30.68239
$72.50Sep 181.501.65$1.589.5%140.47415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.851.00$0.9316.1%10.32267
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.650.75$0.7014.3%--0.26208

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.74, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 185.306.10$5.7014.0%--0.88188
$70.00Sep 183.403.80$3.6011.1%--0.7412
$72.50Sep 181.852.05$1.9510.3%--0.53124
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 184.705.30$5.0012.0%30.8491
$75.00Sep 182.853.10$2.988.4%30.68239

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 21, top 14)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.851.00$0.9316.1%10.32267
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.501.65$1.589.5%140.47415
$75.00Sep 182.853.10$2.988.4%30.68239
$77.50Sep 184.705.30$5.0012.0%30.8491

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 0.79, avg 5.03)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Sep 18$1.65$0.85$1.6574%0.52$71.65
$77.50$80.00Sep 18$0.20$2.30$0.2016%11.50$77.70
$72.50$75.00Sep 18$1.02$1.48$1.0253%1.45$73.52
$75.00$77.50Sep 18$0.55$1.95$0.5532%3.55$75.55
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$1.40$1.10$1.4068%0.79$73.60
$67.50$65.00Sep 18$0.15$2.35$0.1512%15.67$67.35
$72.50$70.00Sep 18$0.88$1.62$0.8847%1.84$71.62
$70.00$67.50Sep 18$0.42$2.08$0.4226%4.95$69.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.20, avg 0.23)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.55$0.55$1.9568%0.28$75.55
$77.50$80.00Sep 18$0.20$0.20$2.3084%0.09$77.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$67.50Sep 18$0.42$0.42$2.0874%0.20$69.58
$72.50$70.00Sep 18$0.88$0.88$1.6253%0.54$71.62
$67.50$65.00Sep 18$0.15$0.15$2.3588%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 4.86% of stock, avg 6.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Sep 18$1.95$1.58$3.53$68.97$76.034.86%
$75.00Sep 18$0.93$2.98$3.91$71.09$78.915.38%
$70.00Sep 18$3.60$0.70$4.30$65.70$74.305.92%
$77.50Sep 18$0.38$5.00$5.38$72.12$82.887.40%
$67.50Sep 18$5.70$0.28$5.98$61.52$73.488.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.43% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Sep 18$0.18$0.13$0.31$64.69$80.31
$80.00$67.50Sep 18$0.18$0.28$0.46$67.04$80.46
$77.50$65.00Sep 18$0.38$0.13$0.51$64.49$78.01
$77.50$67.50Sep 18$0.38$0.28$0.66$66.84$78.16
$80.00$70.00Sep 18$0.18$0.70$0.88$69.12$80.88
$77.50$70.00Sep 18$0.38$0.70$1.08$68.92$78.58
$75.00$65.00Sep 18$0.93$0.13$1.06$63.94$76.06
$75.00$67.50Sep 18$0.93$0.28$1.21$66.29$76.21
$75.00$70.00Sep 18$0.93$0.70$1.63$68.37$76.63
$77.50$72.50Sep 18$0.38$1.58$1.96$70.54$79.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.16, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.35$2.1572%0.16$67.15$77.85
65/6875/78Sep 18$0.70$1.8056%0.39$66.80$75.70
68/7078/80Sep 18$0.62$1.8858%0.33$69.38$78.12
68/7075/78Sep 18$0.97$1.5342%0.63$69.03$75.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 3.81, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Sep 18$0.47$2.0337%4.32
$67.50$70.00$72.50Sep 18$0.45$2.0535%4.56
$70.00$72.50$75.00Sep 18$0.63$1.8742%2.97
$75.00$77.50$80.00Sep 18$0.35$2.1524%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.52$1.9842%3.81
$67.50$70.00$72.50Sep 18$0.46$2.0435%4.43
$65.00$67.50$70.00Sep 18$0.27$2.2320%8.26
$62.50$65.00$67.50Sep 18$0.12$2.388%19.83
$72.50$75.00$77.50Sep 18$0.62$1.8837%3.03

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 $-0.30, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Sep 18-$0.30$2.20
$67.50$70.001:2Sep 18-$1.50$1.00
$72.50$75.001:2Sep 18$0.09$2.41
$75.00$77.501:2Sep 18$0.17$2.33
$77.50$80.001:2Sep 18$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.18$2.32
$77.50$75.001:2Sep 18-$0.96$1.54
$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$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.17%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$0.850.323.2%1.17%4.38%1267
$77.50Sep 18$0.300.166.7%0.41%7.06%--91
$80.00Sep 18$0.100.0810.1%0.14%10.22%--152

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, 175 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 $57.50 02-19 call last traded $18.20 on 08/12 (now $16.80/$17.60) — try a limit near $17.20. Also watch the $72.50 02-19 call last traded $7.10 on 08/18 (now $6.10/$6.40) — try a limit near $6.25; the $72.50 10-16 call last traded $3.50 on 08/21 (now $2.85/$3.00) — try a limit near $2.93. Most tradeable put: the $82.50 06-17 put last traded $14.50 on 07/29 (now $12.00/$12.50) — try a limit near $12.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.85$2.05$1.95$2.65 08/21$1.95–$4.50$1.95124
$72.50Oct 16$2.85$3.00$2.93$3.50 08/21$2.93–$3.60$2.9391
$72.50Nov 20$4.30$4.60$4.45$5.10 08/21$4.00–$6.70$4.45178
$72.50Dec 18$4.90$5.20$5.05$5.22 08/21$4.50–$7.30$5.05392
$72.50Jan 15$5.40$5.70$5.55$5.70 08/21$4.70–$7.75$5.55140
$72.50Feb 19$6.10$6.40$6.25$7.10 08/18$4.70–$8.50$6.2519
$72.50Jun 17$8.20$8.80$8.50$7.60 07/30$6.40–$10.50$8.2035
$72.50Dec 17$10.80$11.60$11.20$12.26 08/18$9.05–$13.20$11.20104
$72.50Jan 21$11.20$12.00$11.60$12.67 08/14$9.60–$13.80$11.6071
$75.00Sep 18$0.85$1.00$0.93$1.45 08/21$0.93–$3.08$0.93267
$75.00Oct 16$1.75$1.85$1.80$2.35 08/21$1.80–$2.33$1.8059
$75.00Nov 20$3.10$3.50$3.30$3.90 08/21$2.17–$5.30$3.30153
$75.00Dec 18$3.70$4.00$3.85$4.50 08/21$2.97–$5.85$3.85150
$75.00Jan 15$4.20$4.50$4.35$4.85 08/21$3.20–$6.45$4.35142
$75.00Dec 17$9.70$10.40$10.05$11.00 08/18$8.00–$11.85$10.0577
$75.00Jan 21$10.10$10.80$10.45$11.69 08/14$8.90–$12.35$10.45692
$70.00Sep 18$3.40$3.80$3.60$5.00 08/18$2.97–$6.35$3.6012
$70.00Nov 20$5.70$6.10$5.90$6.30 08/20$4.00–$8.35$5.90294
$70.00Dec 18$6.30$6.70$6.50$7.78 08/18$4.80–$8.90$6.50381
$70.00Jan 15$6.80$7.20$7.00$7.80 08/13$5.25–$9.30$7.0035
$70.00Feb 19$7.50$7.90$7.70$7.40 08/07$5.75–$10.05$7.5033
$70.00Jun 17$9.50$10.20$9.85$10.20 08/17$7.70–$11.95$9.8554
$70.00Dec 17$12.10$13.00$12.55$13.79 08/19$10.00–$14.65$12.55124
$70.00Jan 21$12.50$13.40$12.95$10.70 07/24$10.55–$15.15$12.5012
$77.50Sep 18$0.30$0.45$0.38$0.67 08/21$0.38–$2.15$0.3891
$77.50Oct 16$1.00$1.10$1.05$1.45 08/21$1.05–$1.48$1.0543
$77.50Nov 20$2.25$2.50$2.38$2.64 08/17$1.90–$4.25$2.38101
$77.50Dec 18$2.80$3.10$2.95$3.80 08/19$2.00–$5.00$2.95177
$77.50Jan 15$3.20$3.50$3.35$3.90 08/21$2.70–$5.20$3.3566
$77.50Feb 19$3.90$4.20$4.05$4.80 08/18$3.25–$5.85$4.051
$77.50Jun 17$6.00$6.50$6.25--$4.60–$8.10$6.003
$77.50Dec 17$8.60$9.30$8.95$9.80 08/18$7.00–$10.70$8.95100
$77.50Jan 21$9.00$9.60$9.30$9.43 08/17$7.85–$11.20$9.3022
$67.50Sep 18$5.30$6.10$5.70$8.90 08/11$4.25–$8.40$5.70188
$67.50Nov 20$7.20$7.90$7.55$5.80 07/24$5.25–$10.15$7.20326
$67.50Dec 18$7.90$8.40$8.15$9.20 08/18$6.65–$10.65$8.15347
$67.50Jan 15$8.40$8.90$8.65$9.50 08/18$6.25–$11.15$8.65102
$67.50Feb 19$8.90$9.60$9.25$10.20 08/18$6.80–$11.70$9.2566
$67.50Jun 17$11.00$11.70$11.35--$9.75–$13.50$11.0018
$67.50Dec 17$13.40$14.50$13.95$12.20 06/25$11.50–$16.30$13.4037
$67.50Jan 21$13.90$14.90$14.40$15.20 08/12$11.90–$16.70$14.4073
$80.00Sep 18$0.10$0.25$0.18$0.45 08/20$0.18–$1.35$0.18152
$80.00Nov 20$1.55$1.80$1.68$1.95 08/17$1.65–$3.18$1.68324
$80.00Dec 18$2.05$2.30$2.17$3.10 08/19$1.75–$3.70$2.17116
$80.00Jan 15$2.45$2.70$2.58$3.30 08/20$2.08–$4.15$2.58120
$80.00Feb 19$3.10$3.30$3.20$4.00 08/14$2.50–$4.90$3.2050
$80.00Jun 17$5.10$5.50$5.30--$4.55–$6.95$5.1068
$80.00Dec 17$7.60$8.30$7.95$7.14 07/29$6.05–$9.65$7.6036
$80.00Jan 21$8.00$8.60$8.30$6.84 07/24$6.50–$10.15$8.0060
$80.00Oct 16$0.55$0.65$0.60--$0.60–$0.70$0.557
$65.00Nov 20$9.20$9.90$9.55--$7.15–$12.15$9.20300
$65.00Dec 18$9.70$10.30$10.00$11.40 08/18$7.90–$12.50$10.00295
$65.00Jan 15$10.20$10.80$10.50$11.00 08/12$8.55–$13.05$10.50129
$65.00Jun 17$12.60$13.40$13.00$10.40 06/30$10.95–$15.45$12.6048
$65.00Dec 17$15.00$16.00$15.50$16.97 08/19$12.65–$17.95$15.5039
$65.00Jan 21$15.40$16.50$15.95$13.30 07/02$13.20–$18.35$15.4090
$82.50Nov 20$0.85$1.30$1.08$1.45 08/21$1.08–$3.00$1.089
$82.50Dec 18$1.55$1.70$1.63$2.31 08/19$1.10–$2.93$1.63105
$82.50Jan 15$1.65$2.05$1.85$2.35 08/21$1.38–$3.30$1.8514
$82.50Jun 17$4.20$4.70$4.45--$4.10–$6.05$4.2016
$82.50Dec 17$6.70$7.40$7.05--$5.80–$8.80$6.705
$82.50Jan 21$7.00$7.80$7.40$8.29 08/14$5.35–$9.45$7.4030
$82.50Oct 16$0.30$0.40$0.35--$0.35–$0.35—$0.306
$62.50Nov 20$11.30$12.00$11.65$12.00 08/13$9.30–$14.10$11.6582
$62.50Dec 18$11.70$12.40$12.05$13.00 08/12$9.80–$14.45$12.05152
$62.50Jan 15$12.10$12.80$12.45$13.20 08/12$10.20–$14.90$12.45121
$62.50Feb 19$12.70$13.40$13.05$15.10 08/11$11.20–$15.35$13.052
$62.50Jun 17$14.30$15.20$14.75--$12.50–$17.20$14.3028
$62.50Dec 17$16.70$17.70$17.20$15.59 07/29$14.40–$19.60$16.7045
$62.50Jan 21$16.80$18.10$17.45$18.00 08/12$14.75–$19.80$17.4539
$85.00Sep 18$0.00$0.15$0.08$0.66 08/10$0.08–$0.68$0.0824
$85.00Nov 20$0.70$0.95$0.83$1.05 08/21$0.83–$1.83$0.8322
$85.00Dec 18$1.05$1.30$1.18$1.60 08/05$0.75–$2.28$1.1823
$85.00Jan 15$1.35$1.60$1.48$1.80 08/21$1.27–$2.63$1.48504
$85.00Feb 19$1.80$2.05$1.92$2.50 08/19$1.45–$3.18$1.923
$85.00Jun 17$3.60$4.00$3.80$4.17 08/20$3.45–$5.15$3.8027
$85.00Dec 17$5.90$6.60$6.25--$4.38–$7.80$5.9058
$85.00Jan 21$6.20$6.90$6.55$7.51 08/14$4.90–$8.15$6.5557
$60.00Nov 20$13.50$14.30$13.90$14.20 08/13$11.15–$16.45$13.9031
$60.00Dec 18$13.80$14.60$14.20--$11.85–$16.65$13.803
$60.00Jan 15$14.20$15.00$14.60$14.10 08/07$11.95–$17.20$14.20179
$60.00Feb 19$14.70$15.50$15.10$14.70 08/12$12.50–$17.45$14.704
$60.00Jun 17$15.90$17.10$16.50--$14.20–$19.15$15.9045
$60.00Dec 17$18.40$19.50$18.95$17.20 07/29$15.70–$21.20$18.402
$60.00Jan 21$18.60$19.90$19.25$20.20 08/12$16.35–$21.50$19.25101
$87.50Nov 20$0.00$0.70$0.35$1.00 08/14$0.35–$1.65$0.355
$87.50Dec 18$0.55$1.00$0.78$1.20 08/20$0.78–$1.75$0.7896
$87.50Jan 15$0.05$1.20$0.63--$0.63–$2.08$0.0514
$87.50Jun 17$3.00$3.40$3.20$2.85 07/15$2.83–$4.90$3.00291
$87.50Dec 17$5.20$5.80$5.50--$4.08–$6.95$5.2010
$87.50Jan 21$5.50$6.20$5.85$6.68 08/14$4.33–$7.30$5.857
$57.50Nov 20$15.60$16.60$16.10$16.50 08/13$13.10–$18.85$16.1056
$57.50Jan 15$16.30$17.20$16.75$17.10 08/10$13.45–$19.20$16.7580
$57.50Feb 19$16.80$17.60$17.20$18.20 08/12$14.70–$19.85$17.2036
$57.50Jan 21$20.50$21.70$21.10$17.20 06/25$17.80–$23.35$20.501
$90.00Sep 18$0.00$0.15$0.08$0.30 08/11$0.08–$0.38$0.086
$90.00Nov 20$0.35$0.55$0.45$0.75 08/14$0.38–$1.48$0.4511
$90.00Dec 18$0.55$0.75$0.65$0.71 07/24$0.48–$1.45$0.6596
$90.00Jan 15$0.45$0.95$0.70$1.25 08/14$0.70–$1.75$0.70151
$90.00Feb 19$1.05$1.25$1.15$1.50 08/20$1.13–$2.03$1.151
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.50$1.65$1.58$1.50 08/21$1.30–$5.50$1.50415
$72.50Oct 16$2.30$2.40$2.35$2.20 08/21$2.15–$2.50$2.30103
$72.50Nov 20$3.50$3.80$3.65$3.40 08/21$2.78–$6.35$3.5098
$72.50Dec 18$3.90$4.20$4.05$3.60 08/19$3.45–$7.85$3.90650
$72.50Jan 15$4.20$4.50$4.35$3.94 08/14$3.80–$8.05$4.2034
$72.50Jun 17$6.20$6.60$6.40$8.20 07/29$4.95–$8.40$6.4078
$72.50Dec 17$7.50$8.20$7.85$9.42 07/29$6.65–$10.00$7.85165
$72.50Jan 21$7.70$8.30$8.00$10.40 07/27$6.80–$10.10$8.0032
$75.00Sep 18$2.85$3.10$2.98$2.80 08/21$2.22–$7.35$2.85239
$75.00Oct 16$3.60$3.80$3.70$3.50 08/21$2.85–$3.85$3.6027
$75.00Nov 20$4.80$5.10$4.95$4.80 08/20$3.83–$7.90$4.80183
$75.00Dec 18$5.20$5.50$5.35$5.00 08/20$4.55–$8.25$5.20301
$75.00Jan 15$5.50$5.80$5.65$5.20 08/20$4.95–$8.85$5.5058
$75.00Jun 17$5.50$7.80$6.65$9.64 07/29$6.65–$10.05$6.65163
$75.00Dec 17$8.80$9.40$9.10$10.70 07/29$8.05–$11.10$9.10125
$75.00Jan 21$8.90$9.50$9.20$8.64 08/14$8.20–$11.55$8.90548
$70.00Sep 18$0.65$0.75$0.70$0.72 08/21$0.63–$3.80$0.70208
$70.00Nov 20$2.50$2.70$2.60$2.35 08/14$1.98–$4.85$2.50621
$70.00Dec 18$2.90$3.10$3.00$2.50 08/19$2.58–$5.55$2.90236
$70.00Jan 15$3.20$3.40$3.30$5.50 07/30$2.85–$5.75$3.3023
$70.00Jun 17$5.10$5.50$5.30$8.30 07/23$4.13–$7.00$5.30150
$70.00Dec 17$6.40$7.00$6.70$8.10 07/29$6.00–$8.20$6.7072
$70.00Jan 21$6.60$7.20$6.90$8.30 07/29$6.15–$8.85$6.90195
$77.50Sep 18$4.70$5.30$5.00$4.55 08/20$3.65–$9.30$4.7091
$77.50Nov 20$6.40$6.70$6.55$6.50 08/20$5.30–$10.25$6.5024
$77.50Dec 18$6.80$7.10$6.95$7.00 08/17$5.85–$9.80$6.95123
$77.50Jan 15$7.00$7.30$7.15$6.60 08/20$6.15–$10.90$7.00104
$77.50Jun 17$8.80$9.30$9.05$11.27 07/29$7.95–$11.50$9.05201
$77.50Dec 17$10.10$10.70$10.40$10.23 08/12$9.30–$12.40$10.23181
$77.50Jan 21$10.30$10.90$10.60$12.49 07/29$9.50–$13.05$10.60120
$67.50Sep 18$0.20$0.35$0.28$1.75 08/10$0.28–$2.60$0.2825
$67.50Oct 16$0.70$0.85$0.77$0.80 08/21$0.70–$0.88$0.7728
$67.50Nov 20$1.65$1.90$1.78$1.60 08/14$1.23–$3.80$1.6550
$67.50Dec 18$2.05$2.25$2.15$1.95 08/14$1.90–$4.05$2.0553
$67.50Jan 15$2.30$2.55$2.42$2.20 08/14$2.17–$4.30$2.3081
$67.50Jun 17$4.10$4.50$4.30$4.40 08/17$3.45–$6.20$4.3039
$67.50Dec 17$5.40$6.00$5.70$6.80 07/16$5.05–$7.05$5.7094
$67.50Jan 21$5.60$6.20$5.90$5.60 08/13$4.90–$7.35$5.60188
$80.00Nov 20$8.10$8.60$8.35--$7.05–$12.15$8.1010
$80.00Dec 18$8.40$8.90$8.65$11.60 07/29$7.35–$11.85$8.65151
$80.00Jan 15$8.60$9.20$8.90$8.50 08/13$7.60–$12.40$8.6075
$80.00Feb 19$9.00$9.40$9.20$8.90 08/12$8.45–$12.25$9.0059
$80.00Jun 17$8.40$10.80$9.60$12.93 07/29$9.35–$13.15$9.60100
$80.00Dec 17$11.60$12.20$11.90$11.52 08/18$10.75–$14.60$11.60122
$80.00Jan 21$11.70$12.40$12.05$15.14 07/24$11.05–$14.95$12.0578
$65.00Sep 18$0.05$0.20$0.13$0.25 08/17$0.13–$1.63$0.1328
$65.00Oct 16$0.35$0.50$0.43$0.45 08/20$0.38–$0.50$0.432
$65.00Nov 20$1.10$1.30$1.20$1.00 08/19$1.02–$2.78$1.1011
$65.00Dec 18$1.05$1.60$1.33$1.65 08/17$1.33–$3.85$1.33189
$65.00Jan 15$1.65$1.85$1.75$1.60 08/11$1.58–$3.50$1.65131
$65.00Feb 19$2.00$2.25$2.13$2.45 08/12$1.92–$4.35$2.133
$65.00Jun 17$3.30$3.70$3.50$4.80 07/17$3.10–$4.95$3.50185
$65.00Dec 17$4.60$5.10$4.85$6.98 07/09$3.90–$6.15$4.85166
$65.00Jan 21$4.70$5.30$5.00$6.10 07/29$3.98–$6.55$5.0097
$82.50Dec 18$10.30$10.90$10.60$13.67 07/29$9.00–$14.40$10.60177
$82.50Jan 15$10.50$11.00$10.75$10.60 08/12$9.20–$14.45$10.6043
$82.50Jun 17$12.00$12.50$12.25$14.50 07/29$10.85–$16.25$12.2579
$82.50Dec 17$13.20$13.90$13.55$15.76 07/29$12.20–$16.80$13.55120
$82.50Jan 21$13.30$15.90$14.60$16.20 07/20$12.40–$16.60$14.6054
$62.50Sep 18$0.00$0.20$0.10$0.52 08/10$0.10–$1.10$0.1023
$62.50Nov 20$0.70$0.90$0.80$0.70 08/19$0.68–$2.00$0.70236
$62.50Dec 18$0.45$1.15$0.80$1.02 08/11$0.80–$2.28$0.8075
$62.50Jan 15$1.10$1.35$1.23$1.35 08/17$1.13–$2.68$1.2312
$62.50Feb 19$1.45$1.70$1.58$2.60 08/05$1.45–$3.70$1.581
$62.50Jun 17$2.60$2.95$2.78$2.65 08/13$2.20–$4.05$2.6592
$62.50Dec 17$3.80$4.30$4.05$5.60 06/30$3.35–$5.10$4.05146
$62.50Jan 21$3.90$4.50$4.20--$3.28–$5.40$3.9020
$85.00Dec 18$12.40$13.10$12.75$16.00 07/29$10.80–$16.60$12.7595
$85.00Jan 15$12.50$13.10$12.80--$11.10–$16.65$12.508
$85.00Feb 19$12.80$13.40$13.10$12.60 08/12$11.40–$16.45$12.8031
$85.00Jun 17$13.80$14.40$14.10--$12.65–$17.10$13.801
$85.00Dec 17$14.90$15.60$15.25$18.52 07/21$13.45–$18.40$15.2566
$85.00Jan 21$15.00$17.60$16.30--$14.00–$18.30$15.0044
$60.00Sep 18$0.00$0.10$0.05$0.17 08/17$0.05–$0.73$0.056
$60.00Nov 20$0.40$0.65$0.53$1.40 07/29$0.45–$1.40$0.53576
$60.00Dec 18$0.60$0.80$0.70$1.55 08/06$0.65–$1.65$0.70144
$60.00Jan 15$0.75$0.95$0.85$2.45 06/30$0.80–$1.85$0.85144
$60.00Feb 19$1.00$1.25$1.13$1.25 08/17$1.08–$2.15$1.133
$60.00Jun 17$2.00$2.35$2.17$2.18 08/20$2.03–$3.40$2.17171
$60.00Dec 17$3.10$3.70$3.40$4.20 07/29$2.98–$4.75$3.40171
$60.00Jan 21$3.20$3.80$3.50$3.33 08/14$3.10–$4.60$3.3337
$60.00Oct 16$0.10$0.25$0.18--$0.15–$0.18$0.101
$87.50Dec 18$14.60$15.40$15.00--$13.00–$18.95$14.6026
$87.50Dec 17$16.70$17.50$17.10--$15.55–$20.60$16.7040
$87.50Jan 21$16.80$17.60$17.20--$15.70–$20.15$16.8042
$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–$1.20$0.5050
$57.50Jan 15$0.50$0.75$0.63--$0.55–$1.88$0.503
$57.50Dec 17$1.55$3.10$2.33$2.65 08/11$2.28–$3.65$2.3325
$57.50Jan 21$2.70$3.20$2.95$2.81 08/14$2.28–$3.78$2.8120
$90.00Jun 17$17.70$18.50$18.10--$16.30–$21.40$17.701
$90.00Jan 21$18.60$19.50$19.05$19.18 08/17$17.40–$22.15$19.0542
$55.00Sep 18$0.00$0.15$0.08$0.10 08/17$0.08–$0.50$0.0819
$55.00Nov 20$0.15$0.35$0.25$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$1.55$1.35$1.32 08/21$1.25–$2.17$1.3285
$55.00Dec 17$2.05$2.55$2.30$3.30 07/22$1.78–$2.85$2.301
$55.00Jan 21$2.15$2.70$2.42$2.45 08/17$2.15–$3.10$2.4259
$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 54
Total Puts 26
Put/Call Ratio 0.48
Net Difference 28

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,121
Total Puts 2,017
Average Put/Call Ratio 0.83
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