Tour v526
ALC
ALCON INC
$72.23 -0.61%
$72.00 (-0.32%)🌙
as of 08/27 06:08 PM
(8/26 18:08) ◀
|
Thursday, August 27, 2026 (6:08pm)
January 2026
|
▶ (8/28 18:07)
◀ 8/27 18:08 ▶

Option Volume

Detail
ℹ
Current (08/27) 150
Calls: 141 (94%)
Puts: 9 (6%)
Prior (08/26) 80
Calls: 54 (68%)
Puts: 26 (32%)
Current vs Prior +87.50%
Calls: +161.11% (Calls)
Puts: -65.38% (Puts)
Prior 7-Day Total 4,063
Calls: 2,502 (62%)
Puts: 1,561 (38%)
Prior 7-Day Average 580
Calls: 357 (62%)
Puts: 223 (38%)
Current vs Prior 7-Day Avg -74.16%
Calls: -60.55%
Puts: -95.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $30.4K
Calls: $29.0K (96%)
Puts: $1.4K (4%)
Prior (08/26) $18.1K
Calls: $11.5K (64%)
Puts: $6.6K (36%)
Current vs Prior +67.57%
Calls: +151.77%
Puts: -79.38%
Prior 7-Day Total $1.08M
Calls: $736.4K (68%)
Puts: $343.6K (32%)
Prior 7-Day Average $154.3K
Calls: $105.2K (68%)
Puts: $49.1K (32%)
Current vs Prior 7-Day Avg -80.32%
Calls: -72.43%
Puts: -97.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.06
Prior (08/26) 0.48
Current vs Prior -86.74%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -92.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 24,269
Calls: 11,095 (46%)
Puts: 13,174 (54%)
Prior (08/26) 24,229
Calls: 11,059 (46%)
Puts: 13,170 (54%)
Current vs Prior +0.17%
Prior 7-Day Total 217,031
Calls: 111,683 (51%)
Puts: 105,348 (49%)
Prior 7-Day Average 31,004
Calls: 15,954 (51%)
Puts: 15,049 (49%)
Current vs Prior 7-Day Avg -21.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.85% | 9.07%
Prior 6.78% | 9.12%
Current vs Prior +1.02% | -0.60%
Prior 7-Day Avg 5.50% | 8.32%
Current vs 7-Day Avg +24.69% | +8.96%
Prior 7-Day Eod 6.78% | 9.12%
Current vs 7-Day Eod +1.02% | -0.60%
Sentiment BEARISH

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

Strong bullish conviction with 96% of dollar volume in calls ($29.0K) vs puts ($1.4K). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (141 calls vs 9 puts).

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 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 -- of results (avg --%, best --%)

No options available for this category

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 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 184.905.60$5.2513.3%100.88188
$70.00Sep 183.003.50$3.2515.4%--0.7212
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 184.905.60$5.2513.3%--0.8688
$75.00Sep 183.003.50$3.2515.4%--0.72239
$72.50Sep 181.601.80$1.7011.8%10.51420

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 39, top 22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.650.85$0.7526.7%220.28268
$67.50Sep 184.905.60$5.2513.3%100.88188
$72.50Sep 181.501.75$1.6315.3%50.49124
$77.50Sep 180.250.40$0.3345.5%10.1491
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.601.80$1.7011.8%10.51420

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 0.61, avg 5.65)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Sep 18$0.18$2.32$0.1814%12.89$77.68
$72.50$75.00Sep 18$0.88$1.62$0.8849%1.84$73.38
$75.00$77.50Sep 18$0.42$2.08$0.4228%4.95$75.42
$70.00$72.50Sep 18$1.62$0.88$1.6272%0.54$71.62
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$1.55$0.95$1.5572%0.61$73.45
$67.50$65.00Sep 18$0.13$2.37$0.1312%18.23$67.37
$72.50$70.00Sep 18$0.97$1.53$0.9751%1.58$71.53
$70.00$67.50Sep 18$0.45$2.05$0.4528%4.56$69.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.22, avg 0.22)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.42$0.42$2.0872%0.20$75.42
$72.50$75.00Sep 18$0.88$0.88$1.6251%0.54$73.38
$77.50$80.00Sep 18$0.18$0.18$2.3286%0.08$77.68
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$67.50Sep 18$0.45$0.45$2.0572%0.22$69.55
$67.50$65.00Sep 18$0.13$0.13$2.3788%0.05$67.37

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 4.61% of stock, avg 6.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Sep 18$1.63$1.70$3.33$69.17$75.834.61%
$70.00Sep 18$3.25$0.73$3.98$66.02$73.985.51%
$75.00Sep 18$0.75$3.25$4.00$71.00$79.005.54%
$67.50Sep 18$5.25$0.28$5.53$61.97$73.037.66%
$77.50Sep 18$0.33$5.25$5.58$71.92$83.087.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.42% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Sep 18$0.15$0.15$0.30$64.70$80.30
$80.00$67.50Sep 18$0.15$0.28$0.43$67.07$80.43
$77.50$65.00Sep 18$0.33$0.15$0.48$64.52$77.98
$77.50$67.50Sep 18$0.33$0.28$0.61$66.89$78.11
$80.00$70.00Sep 18$0.15$0.73$0.88$69.12$80.88
$75.00$65.00Sep 18$0.75$0.15$0.90$64.10$75.90
$75.00$67.50Sep 18$0.75$0.28$1.03$66.47$76.03
$77.50$70.00Sep 18$0.33$0.73$1.06$68.94$78.56
$75.00$70.00Sep 18$0.75$0.73$1.48$68.52$76.48
$72.50$70.00Sep 18$1.63$0.73$2.36$67.64$74.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.14, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Sep 18$0.31$2.1973%0.14$67.19$77.81
68/7078/80Sep 18$0.63$1.8758%0.34$69.37$78.13
65/6875/78Sep 18$0.55$1.9559%0.28$66.95$75.55
68/7075/78Sep 18$0.87$1.6344%0.53$69.13$75.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 5.58, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Sep 18$0.38$2.1239%5.58
$72.50$75.00$77.50Sep 18$0.46$2.0435%4.43
$75.00$77.50$80.00Sep 18$0.24$2.2621%9.42
$70.00$72.50$75.00Sep 18$0.74$1.7644%2.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.58$1.9244%3.31
$67.50$70.00$72.50Sep 18$0.52$1.9839%3.81
$72.50$75.00$77.50Sep 18$0.45$2.0535%4.56
$62.50$65.00$67.50Sep 18$0.08$2.428%30.25
$65.00$67.50$70.00Sep 18$0.32$2.1821%6.81

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 $-0.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Sep 18-$0.01$2.49
$67.50$70.001:2Sep 18-$1.25$1.25
$80.00$85.001:2Sep 18-$0.01$4.99
$72.50$75.001:2Sep 18$0.13$2.37
$75.00$77.501:2Sep 18$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.15$2.35
$77.50$75.001:2Sep 18-$1.25$1.25
$67.50$65.001:2Sep 18-$0.02$2.48
$62.50$55.001:2Sep 18-$0.06$7.44
$65.00$62.501:2Sep 18-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.08%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$1.500.490.4%2.08%2.45%5124
$75.00Sep 18$0.650.283.8%0.90%4.73%22268
$77.50Sep 18$0.250.147.3%0.35%7.64%191

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, 171 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 $16.50/$17.30) — try a limit near $16.90. Also watch the $70.00 02-19 call last traded $7.40 on 08/07 (now $7.20/$7.60) — try a limit near $7.40; the $62.50 02-19 call last traded $15.10 on 08/11 (now $12.30/$13.00) — try a limit near $12.65. Most tradeable put: the $77.50 12-18 put last traded $7.00 on 08/17 (now $7.00/$7.30) — try a limit near $7.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.50$1.75$1.63$2.65 08/21$1.63–$4.50$1.63124
$72.50Oct 16$2.55$2.75$2.65$3.50 08/21$2.65–$3.60$2.6591
$72.50Nov 20$4.00$4.40$4.20$5.10 08/21$4.00–$6.70$4.20177
$72.50Dec 18$4.60$5.00$4.80$5.22 08/21$4.50–$7.30$4.80392
$72.50Jan 15$5.10$5.50$5.30$5.70 08/21$4.70–$7.75$5.30140
$72.50Feb 19$5.80$6.20$6.00$7.10 08/18$4.70–$8.50$6.0019
$72.50Jun 17$7.80$8.60$8.20$7.60 07/30$6.40–$10.50$7.8035
$72.50Dec 17$10.40$11.40$10.90$12.26 08/18$9.05–$13.20$10.90104
$72.50Jan 21$10.80$11.90$11.35$12.67 08/14$9.60–$13.80$11.3571
$70.00Sep 18$3.00$3.50$3.25$5.00 08/18$2.97–$6.35$3.2512
$70.00Nov 20$5.40$5.90$5.65$6.30 08/20$4.00–$8.35$5.65294
$70.00Dec 18$6.00$6.40$6.20$7.78 08/18$4.80–$8.90$6.20381
$70.00Jan 15$6.50$6.90$6.70$7.80 08/13$5.25–$9.30$6.7035
$70.00Feb 19$7.20$7.60$7.40$7.40 08/07$5.75–$10.05$7.4033
$70.00Jun 17$9.20$10.00$9.60$10.20 08/17$7.70–$11.95$9.6054
$70.00Dec 17$11.80$12.80$12.30$13.79 08/19$10.00–$14.65$12.30124
$70.00Jan 21$12.10$13.20$12.65$10.70 07/24$10.55–$15.15$12.1012
$75.00Sep 18$0.65$0.85$0.75$1.45 08/21$0.75–$3.08$0.75268
$75.00Oct 16$1.50$1.70$1.60$2.35 08/21$1.60–$2.33$1.6059
$75.00Nov 20$2.90$3.10$3.00$3.90 08/21$2.17–$5.30$3.00157
$75.00Dec 18$3.40$3.90$3.65$4.50 08/21$2.97–$5.85$3.65150
$75.00Jan 15$3.90$4.30$4.10$4.85 08/21$3.20–$6.45$4.10142
$75.00Dec 17$9.30$10.20$9.75$11.00 08/18$8.20–$11.85$9.7577
$75.00Jan 21$9.70$10.60$10.15$11.69 08/14$8.90–$12.35$10.15692
$67.50Sep 18$4.90$5.60$5.25$8.90 08/11$4.25–$8.40$5.25188
$67.50Nov 20$7.00$7.60$7.30$5.80 07/24$5.25–$10.15$7.00326
$67.50Dec 18$7.40$8.10$7.75$9.20 08/18$6.65–$10.65$7.75347
$67.50Jan 15$8.10$8.60$8.35$9.50 08/18$6.25–$11.15$8.35102
$67.50Feb 19$8.70$9.30$9.00$10.20 08/18$6.80–$11.70$9.0066
$67.50Jun 17$10.60$11.50$11.05--$9.75–$13.50$10.6018
$67.50Dec 17$13.00$14.20$13.60$12.20 06/25$11.50–$16.30$13.0037
$67.50Jan 21$13.40$14.70$14.05$15.20 08/12$11.90–$16.70$14.0573
$77.50Sep 18$0.25$0.40$0.33$0.67 08/21$0.33–$2.15$0.3391
$77.50Oct 16$0.80$1.00$0.90$1.45 08/21$0.90–$1.48$0.9069
$77.50Nov 20$2.00$2.25$2.13$2.64 08/17$1.90–$4.25$2.13101
$77.50Dec 18$2.55$2.90$2.72$3.80 08/19$2.00–$5.00$2.72177
$77.50Jan 15$3.00$3.40$3.20$3.90 08/21$2.70–$5.20$3.2066
$77.50Feb 19$3.60$4.00$3.80$4.80 08/18$3.60–$5.85$3.801
$77.50Jun 17$5.60$6.30$5.95--$5.50–$8.10$5.603
$77.50Dec 17$8.20$9.10$8.65$9.80 08/18$7.25–$10.70$8.65100
$77.50Jan 21$8.60$9.50$9.05$9.43 08/17$7.85–$11.20$9.0522
$65.00Nov 20$8.80$9.60$9.20--$7.15–$12.15$8.80300
$65.00Dec 18$9.30$10.00$9.65$11.40 08/18$7.90–$12.50$9.65295
$65.00Jan 15$9.60$10.50$10.05$11.00 08/12$8.55–$13.05$10.05129
$65.00Jun 17$12.00$13.10$12.55$10.40 06/30$10.95–$15.45$12.0048
$65.00Dec 17$14.50$15.80$15.15$16.97 08/19$12.65–$17.95$15.1539
$65.00Jan 21$15.20$16.20$15.70$13.30 07/02$13.20–$18.35$15.2090
$80.00Sep 18$0.05$0.25$0.15$0.45 08/20$0.15–$1.35$0.15152
$80.00Nov 20$1.35$1.75$1.55$1.95 08/17$1.55–$3.18$1.55324
$80.00Dec 18$1.85$2.20$2.03$3.10 08/19$2.03–$3.70$2.03116
$80.00Jan 15$2.30$2.60$2.45$3.30 08/20$2.20–$4.15$2.45120
$80.00Feb 19$2.80$3.20$3.00$4.00 08/14$2.50–$4.90$3.0051
$80.00Jun 17$4.70$5.40$5.05--$4.55–$6.95$4.7068
$80.00Dec 17$7.20$8.10$7.65$7.14 07/29$7.00–$9.65$7.2036
$80.00Jan 21$7.60$8.50$8.05$6.84 07/24$7.30–$10.15$7.6060
$80.00Oct 16$0.45$0.60$0.53--$0.53–$0.70$0.4510
$62.50Nov 20$10.90$11.70$11.30$12.00 08/13$9.30–$14.10$11.3082
$62.50Dec 18$11.30$12.10$11.70$13.00 08/12$9.80–$14.45$11.70152
$62.50Jan 15$11.50$12.50$12.00$13.20 08/12$10.20–$14.90$12.00121
$62.50Feb 19$12.30$13.00$12.65$15.10 08/11$11.20–$15.35$12.652
$62.50Jun 17$13.70$14.90$14.30--$12.50–$17.20$13.7028
$62.50Dec 17$16.00$17.50$16.75$15.59 07/29$14.55–$19.60$16.0045
$62.50Jan 21$16.40$17.90$17.15$18.00 08/12$14.75–$19.80$17.1539
$82.50Nov 20$0.90$1.30$1.10$1.45 08/21$1.08–$3.00$1.109
$82.50Dec 18$1.30$1.65$1.48$2.31 08/19$1.10–$2.93$1.48105
$82.50Jan 15$1.70$2.00$1.85$2.35 08/21$1.38–$3.30$1.8514
$82.50Jun 17$3.90$4.60$4.25--$4.10–$6.05$3.9016
$82.50Dec 17$6.40$7.20$6.80--$5.95–$8.80$6.405
$82.50Jan 21$6.70$7.60$7.15$8.29 08/14$5.35–$9.45$7.1530
$82.50Oct 16$0.20$0.40$0.30--$0.30–$0.35$0.206
$60.00Nov 20$13.10$13.90$13.50$14.20 08/13$11.15–$16.45$13.5031
$60.00Dec 18$13.50$14.30$13.90--$11.85–$16.65$13.503
$60.00Jan 15$13.70$14.60$14.15$14.10 08/07$11.95–$17.20$14.10179
$60.00Feb 19$14.20$15.10$14.65$14.70 08/12$12.50–$17.45$14.654
$60.00Jun 17$15.80$16.80$16.30--$14.20–$19.15$15.8045
$60.00Dec 17$17.70$19.20$18.45$17.20 07/29$15.70–$21.20$17.702
$60.00Jan 21$18.40$19.60$19.00$20.20 08/12$16.35–$21.50$19.00101
$85.00Sep 18$0.00$0.15$0.08$0.66 08/10$0.08–$0.68$0.0824
$85.00Nov 20$0.60$0.95$0.77$1.05 08/21$0.77–$1.83$0.7722
$85.00Dec 18$0.90$1.25$1.08$1.60 08/05$0.75–$2.28$1.0823
$85.00Jan 15$1.20$1.55$1.38$1.80 08/21$1.27–$2.63$1.38504
$85.00Feb 19$1.65$1.85$1.75$2.50 08/19$1.45–$3.18$1.754
$85.00Jun 17$3.30$4.00$3.65$4.17 08/20$3.45–$5.15$3.6527
$85.00Dec 17$5.60$6.40$6.00--$4.38–$7.80$5.6058
$85.00Jan 21$6.00$6.80$6.40$7.51 08/14$5.05–$8.15$6.4057
$57.50Nov 20$15.40$16.30$15.85$16.50 08/13$13.10–$18.85$15.8556
$57.50Jan 15$15.90$16.90$16.40$17.10 08/10$13.45–$19.20$16.4080
$57.50Feb 19$16.50$17.30$16.90$18.20 08/12$14.70–$19.85$16.9036
$57.50Jan 21$19.80$21.40$20.60$17.20 06/25$17.80–$23.35$19.801
$87.50Nov 20$0.40$0.75$0.57$1.00 08/14$0.35–$1.65$0.575
$87.50Dec 18$0.65$0.95$0.80$1.20 08/20$0.78–$1.75$0.8096
$87.50Jan 15$0.85$1.20$1.02--$0.63–$2.08$0.8514
$87.50Jun 17$2.75$3.40$3.08$2.85 07/15$2.83–$4.90$2.85291
$87.50Dec 17$4.90$5.80$5.35--$4.08–$6.95$4.9010
$87.50Jan 21$5.20$6.10$5.65$6.68 08/14$4.50–$7.30$5.657
$55.00Nov 20$17.50$18.60$18.05--$18.05–$18.05—$17.503
$55.00Jan 15$18.30$19.20$18.75--$18.75–$18.75—$18.3012
$55.00Jun 17$19.80$20.80$20.30--$20.30–$20.30—$19.8036
$55.00Jan 21$21.60$23.30$22.45--$22.45–$22.45—$21.602
$90.00Sep 18$0.00$0.10$0.05$0.30 08/11$0.05–$0.38$0.056
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.60$1.80$1.70$1.50 08/21$1.30–$5.50$1.60420
$72.50Oct 16$2.40$2.60$2.50$2.20 08/21$2.15–$2.50$2.40103
$72.50Nov 20$3.60$3.90$3.75$3.40 08/21$2.78–$6.30$3.6099
$72.50Dec 18$4.10$4.40$4.25$3.60 08/19$3.45–$7.85$4.10650
$72.50Jan 15$4.30$4.70$4.50$3.94 08/14$3.80–$8.05$4.3034
$72.50Jun 17$6.20$6.70$6.45$8.20 07/29$4.95–$8.40$6.4578
$72.50Dec 17$7.60$8.40$8.00$9.42 07/29$6.65–$9.75$8.00165
$72.50Jan 21$7.80$8.60$8.20$10.40 07/27$6.80–$9.80$8.2032
$70.00Sep 18$0.65$0.80$0.73$0.72 08/21$0.63–$3.80$0.72208
$70.00Nov 20$2.55$2.75$2.65$2.35 08/14$1.98–$4.85$2.55619
$70.00Dec 18$2.95$3.40$3.18$2.50 08/19$2.58–$5.55$2.95236
$70.00Jan 15$3.20$3.60$3.40$5.50 07/30$2.85–$5.75$3.4023
$70.00Jun 17$5.10$5.60$5.35$8.30 07/23$4.13–$7.00$5.35150
$70.00Dec 17$6.50$7.30$6.90$8.10 07/29$6.00–$8.20$6.9072
$70.00Jan 21$6.60$7.40$7.00$8.30 07/29$6.15–$8.55$7.00195
$75.00Sep 18$3.00$3.50$3.25$2.80 08/21$2.22–$7.35$3.00239
$75.00Oct 16$3.80$4.10$3.95$3.50 08/21$2.85–$3.95$3.8030
$75.00Nov 20$5.00$5.30$5.15$4.80 08/20$3.83–$7.90$5.00183
$75.00Dec 18$5.40$5.70$5.55$5.00 08/20$4.55–$8.25$5.40301
$75.00Jan 15$5.70$6.00$5.85$5.20 08/20$4.95–$8.75$5.7058
$75.00Jun 17$7.50$8.00$7.75$9.64 07/29$6.65–$10.05$7.75163
$75.00Dec 17$8.80$9.70$9.25$10.70 07/29$8.05–$11.10$9.25125
$75.00Jan 21$9.00$9.80$9.40$8.64 08/14$8.20–$11.55$9.00548
$67.50Sep 18$0.20$0.35$0.28$1.75 08/10$0.28–$2.60$0.2825
$67.50Oct 16$0.70$0.90$0.80$0.80 08/21$0.70–$0.88$0.8028
$67.50Nov 20$1.70$1.95$1.83$1.60 08/14$1.23–$3.80$1.7050
$67.50Dec 18$2.10$2.45$2.28$1.95 08/14$1.90–$4.00$2.1053
$67.50Jan 15$2.35$2.70$2.53$2.20 08/14$2.17–$4.30$2.3581
$67.50Jun 17$4.10$4.60$4.35$4.40 08/17$3.45–$6.20$4.3539
$67.50Dec 17$5.40$6.20$5.80$6.80 07/16$5.05–$7.05$5.8094
$67.50Jan 21$5.60$6.40$6.00$5.60 08/13$4.90–$7.35$5.60188
$77.50Sep 18$4.90$5.60$5.25$4.55 08/20$3.65–$9.30$4.9088
$77.50Nov 20$6.60$7.00$6.80$6.50 08/20$5.30–$10.25$6.6024
$77.50Dec 18$7.00$7.30$7.15$7.00 08/17$5.85–$9.80$7.00123
$77.50Jan 15$7.20$7.60$7.40$6.60 08/20$6.15–$10.90$7.20104
$77.50Jun 17$8.90$9.60$9.25$11.27 07/29$7.95–$11.50$9.25201
$77.50Dec 17$10.20$11.00$10.60$10.23 08/12$9.30–$12.40$10.23181
$77.50Jan 21$10.40$11.20$10.80$12.49 07/29$9.50–$12.55$10.80120
$65.00Sep 18$0.05$0.25$0.15$0.25 08/17$0.13–$1.63$0.1528
$65.00Oct 16$0.35$0.50$0.43$0.45 08/20$0.38–$0.50$0.432
$65.00Nov 20$1.05$1.35$1.20$1.00 08/19$1.02–$2.75$1.0511
$65.00Dec 18$1.40$1.65$1.53$1.65 08/17$1.33–$3.85$1.53189
$65.00Jan 15$1.65$2.00$1.83$1.60 08/11$1.58–$3.50$1.65131
$65.00Feb 19$2.00$2.35$2.17$2.45 08/12$1.92–$4.35$2.173
$65.00Jun 17$3.30$3.80$3.55$4.80 07/17$3.10–$4.95$3.55185
$65.00Dec 17$4.50$5.40$4.95$6.98 07/09$3.90–$6.15$4.95166
$65.00Jan 21$4.70$5.50$5.10$6.10 07/29$3.98–$6.55$5.1097
$80.00Nov 20$8.30$8.80$8.55--$7.05–$12.15$8.3010
$80.00Dec 18$8.60$9.10$8.85$11.60 07/29$7.35–$11.85$8.85151
$80.00Jan 15$8.90$9.40$9.15$8.50 08/13$7.60–$12.40$8.9075
$80.00Feb 19$9.20$9.70$9.45$8.90 08/12$8.45–$12.25$9.2059
$80.00Jun 17$10.50$11.00$10.75$12.93 07/29$9.35–$13.15$10.75100
$80.00Dec 17$11.70$12.50$12.10$11.52 08/18$10.75–$14.30$11.70122
$80.00Jan 21$11.90$12.70$12.30$15.14 07/24$11.05–$14.95$12.3078
$62.50Sep 18$0.00$0.20$0.10$0.52 08/10$0.10–$1.10$0.1023
$62.50Nov 20$0.65$0.95$0.80$0.70 08/19$0.68–$1.95$0.70236
$62.50Dec 18$0.95$1.25$1.10$1.02 08/11$0.80–$2.22$1.0275
$62.50Jan 15$1.10$1.40$1.25$1.35 08/17$1.13–$2.68$1.2512
$62.50Feb 19$1.45$1.80$1.63$2.60 08/05$1.45–$3.70$1.631
$62.50Jun 17$2.55$3.10$2.83$2.65 08/13$2.20–$4.05$2.6592
$62.50Dec 17$3.80$4.40$4.10$5.60 06/30$3.35–$5.10$4.10146
$62.50Jan 21$3.90$4.60$4.25--$3.28–$5.30$3.9020
$82.50Dec 18$10.60$11.10$10.85$13.67 07/29$9.00–$14.40$10.85177
$82.50Jan 15$10.70$11.30$11.00$10.60 08/12$9.20–$14.45$10.7043
$82.50Jun 17$12.20$12.80$12.50$14.50 07/29$10.85–$16.25$12.5079
$82.50Dec 17$13.40$14.10$13.75$15.76 07/29$12.20–$16.60$13.75120
$82.50Jan 21$13.50$14.30$13.90$16.20 07/20$12.40–$16.60$13.9054
$60.00Sep 18$0.00$0.10$0.05$0.17 08/17$0.05–$0.73$0.056
$60.00Nov 20$0.40$0.70$0.55$1.40 07/29$0.45–$1.40$0.55576
$60.00Dec 18$0.60$0.90$0.75$1.55 08/06$0.65–$1.65$0.75144
$60.00Jan 15$0.75$1.00$0.88$2.45 06/30$0.80–$1.85$0.88144
$60.00Feb 19$1.00$1.30$1.15$1.25 08/17$1.08–$2.13$1.153
$60.00Jun 17$2.00$2.30$2.15$2.18 08/20$2.03–$3.40$2.15171
$60.00Dec 17$3.10$3.80$3.45$4.20 07/29$2.98–$4.25$3.45171
$60.00Jan 21$3.20$3.90$3.55$3.33 08/14$3.10–$4.60$3.3337
$60.00Oct 16$0.05$0.25$0.15--$0.15–$0.18$0.051
$85.00Dec 18$12.60$13.30$12.95$16.00 07/29$10.80–$16.60$12.9595
$85.00Jan 15$12.80$13.40$13.10--$11.10–$16.65$12.808
$85.00Feb 19$13.00$13.60$13.30$12.60 08/12$11.40–$16.45$13.0031
$85.00Jun 17$14.00$14.70$14.35--$12.65–$17.10$14.001
$85.00Dec 17$15.00$15.90$15.45$18.52 07/21$13.45–$18.40$15.4566
$85.00Jan 21$15.20$16.10$15.65--$14.00–$18.30$15.2044
$57.50Nov 20$0.20$0.55$0.38$0.80 08/07$0.33–$1.15$0.38234
$57.50Dec 18$0.35$0.65$0.50$1.50 07/22$0.35–$1.20$0.5050
$57.50Jan 15$0.50$0.75$0.63--$0.55–$1.38$0.503
$57.50Dec 17$2.50$3.20$2.85$2.65 08/11$2.28–$3.65$2.6525
$57.50Jan 21$2.65$3.30$2.97$2.81 08/14$2.28–$3.78$2.8120
$87.50Dec 18$14.90$15.60$15.25--$13.00–$18.95$14.9026
$87.50Dec 17$16.80$17.80$17.30--$15.55–$20.25$16.8040
$87.50Jan 21$16.90$17.90$17.40--$15.70–$20.15$16.9042
$55.00Sep 18$0.00$0.15$0.08$0.10 08/17$0.08–$0.50$0.0819
$55.00Nov 20$0.10$0.40$0.25$0.19 08/19$0.20–$0.83$0.19380
$55.00Dec 18$0.20$0.50$0.35$0.92 07/13$0.33–$1.00$0.35168
$55.00Jan 15$0.30$0.60$0.45$1.16 07/06$0.43–$1.02$0.45295
$55.00Jun 17$1.10$1.60$1.35$1.32 08/21$1.25–$2.17$1.3285
$55.00Dec 17$2.00$2.65$2.33$3.30 07/22$1.78–$2.85$2.331
$55.00Jan 21$2.10$2.80$2.45$2.45 08/17$2.15–$3.10$2.4559
$90.00Jun 17$17.90$18.70$18.30--$16.30–$21.40$17.901
$90.00Jan 21$18.80$19.90$19.35$19.18 08/17$17.40–$22.15$19.1842
$50.00Nov 20$0.00$0.30$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 141
Total Puts 9
Put/Call Ratio 0.06
Net Difference 132

Prior's Put/Call Breakdown

Total Calls 54
Total Puts 26
Put/Call Ratio 0.48
Net Difference 28

Prior 7-Day Put/Call Summary

Total Calls 2,502
Total Puts 1,561
Average Put/Call Ratio 0.80
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