Tour v526
ALC
ALCON INC
$72.01 -0.30%
$74.00 (+2.76%)🌙
as of 08/28 06:07 PM
(8/27 18:08) ◀
|
Friday, August 28, 2026 (6:07pm)
January 2026
|
▶ (8/31 18:07)
◀ 8/28 18:07 ▶

Option Volume

Detail
ℹ
Current (08/28) 304
Calls: 251 (83%)
Puts: 53 (17%)
Prior (08/27) 150
Calls: 141 (94%)
Puts: 9 (6%)
Current vs Prior +102.67%
Calls: +78.01% (Calls)
Puts: +488.89% (Puts)
Prior 7-Day Total 3,633
Calls: 2,211 (61%)
Puts: 1,422 (39%)
Prior 7-Day Average 519
Calls: 315 (61%)
Puts: 203 (39%)
Current vs Prior 7-Day Avg -41.43%
Calls: -20.53%
Puts: -73.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $141.9K
Calls: $125.6K (89%)
Puts: $16.3K (11%)
Prior (08/27) $30.4K
Calls: $29.0K (96%)
Puts: $1.4K (4%)
Current vs Prior +367.16%
Calls: +333.02%
Puts: +1094.71%
Prior 7-Day Total $878.4K
Calls: $591.4K (67%)
Puts: $287.0K (33%)
Prior 7-Day Average $125.5K
Calls: $84.5K (67%)
Puts: $41.0K (33%)
Current vs Prior 7-Day Avg +13.05%
Calls: +48.66%
Puts: -60.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.21
Prior (08/27) 0.06
Current vs Prior +230.81%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -72.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 24,385
Calls: 11,205 (46%)
Puts: 13,180 (54%)
Prior (08/27) 24,269
Calls: 11,095 (46%)
Puts: 13,174 (54%)
Current vs Prior +0.48%
Prior 7-Day Total 208,503
Calls: 105,389 (51%)
Puts: 103,114 (49%)
Prior 7-Day Average 29,786
Calls: 15,055 (51%)
Puts: 14,730 (49%)
Current vs Prior 7-Day Avg -18.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.40% | 8.89%
Prior 6.85% | 9.07%
Current vs Prior -6.58% | -1.99%
Prior 7-Day Avg 5.76% | 8.45%
Current vs 7-Day Avg +11.15% | +5.23%
Prior 7-Day Eod 6.85% | 9.07%
Current vs 7-Day Eod -6.58% | -1.99%
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

Strong bullish conviction with 89% of dollar volume in calls ($125.6K) vs puts ($16.3K). Massive premium surge with dollar volume up 367% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (251 calls vs 53 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. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.500.60$0.5518.2%680.24288
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.75, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 184.405.00$4.7012.8%--0.89198
$70.00Sep 182.653.00$2.8312.4%--0.7012
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 185.506.20$5.8512.0%--0.8988
$75.00Sep 183.303.80$3.5514.1%--0.76239
$72.50Sep 181.651.90$1.7814.0%50.54421

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 78, top 68)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.500.60$0.5518.2%680.24288
$72.50Sep 181.351.50$1.4310.5%30.46129
$77.50Sep 180.150.30$0.2268.2%10.1191
$80.00Sep 180.050.15$0.10100.0%10.05152
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.651.90$1.7814.0%50.54421

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. 6 found (best R:R 0.79, avg 5.63)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Sep 18$1.40$1.10$1.4070%0.79$71.40
$77.50$80.00Sep 18$0.12$2.38$0.1211%19.83$77.62
$75.00$77.50Sep 18$0.33$2.17$0.3324%6.58$75.33
$72.50$75.00Sep 18$0.88$1.62$0.8846%1.84$73.38
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$70.00Sep 18$0.98$1.52$0.9854%1.55$71.52
$70.00$67.50Sep 18$0.60$1.90$0.6030%3.17$69.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.32, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$75.00Sep 18$0.88$0.88$1.6254%0.54$73.38
$75.00$77.50Sep 18$0.33$0.33$2.1776%0.15$75.33
$77.50$80.00Sep 18$0.12$0.12$2.3889%0.05$77.62
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$67.50Sep 18$0.60$0.60$1.9070%0.32$69.40

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 4.46% of stock, avg 6.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Sep 18$1.43$1.78$3.21$69.29$75.714.46%
$70.00Sep 18$2.83$0.80$3.63$66.37$73.635.04%
$75.00Sep 18$0.55$3.55$4.10$70.90$79.105.69%
$67.50Sep 18$4.70$0.20$4.90$62.60$72.406.80%
$77.50Sep 18$0.22$5.85$6.07$71.43$83.578.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.35% of stock, avg 1.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Sep 18$0.10$0.15$0.25$64.75$80.25
$80.00$67.50Sep 18$0.10$0.20$0.30$67.20$80.30
$77.50$65.00Sep 18$0.22$0.15$0.37$64.63$77.87
$77.50$67.50Sep 18$0.22$0.20$0.42$67.08$77.92
$75.00$65.00Sep 18$0.55$0.15$0.70$64.30$75.70
$75.00$67.50Sep 18$0.55$0.20$0.75$66.75$75.75
$80.00$70.00Sep 18$0.10$0.80$0.90$69.10$80.90
$77.50$70.00Sep 18$0.22$0.80$1.02$68.98$78.52
$75.00$70.00Sep 18$0.55$0.80$1.35$68.65$76.35
$72.50$67.50Sep 18$1.43$0.20$1.63$65.87$74.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.40, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/7078/80Sep 18$0.72$1.7859%0.40$69.28$78.22
68/7075/78Sep 18$0.93$1.5746%0.59$69.07$75.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.58, cheapest $0.21)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.52$1.9846%3.81
$67.50$70.00$72.50Sep 18$0.47$2.0343%4.32
$75.00$77.50$80.00Sep 18$0.21$2.2919%10.90
$72.50$75.00$77.50Sep 18$0.55$1.9535%3.55
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Sep 18$0.38$2.1243%5.58
$72.50$75.00$77.50Sep 18$0.53$1.9735%3.72
$70.00$72.50$75.00Sep 18$0.79$1.7146%2.16
$65.00$67.50$70.00Sep 18$0.55$1.9523%3.55

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-$0.03$2.47
$67.50$70.001:2Sep 18-$0.96$1.54
$80.00$85.001:2Sep 18-$0.06$4.94
$72.50$75.001:2Sep 18$0.33$2.17
$75.00$77.501:2Sep 18$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.01$2.49
$77.50$75.001:2Sep 18-$1.25$1.25
$62.50$55.001:2Sep 18-$0.06$7.44
$67.50$65.001:2Sep 18-$0.10$2.40
$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 1.87%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$1.350.460.7%1.87%2.56%3129
$75.00Sep 18$0.500.244.2%0.69%4.85%68288
$77.50Sep 18$0.150.117.6%0.21%7.83%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 $72.50 01-15 call last traded $5.70 on 08/21 (now $5.00/$5.20) — try a limit near $5.10. Also watch the $80.00 12-17 call last traded $7.14 on 07/29 (now $7.50/$7.80) — try a limit near $7.50; the $82.50 01-21 call last traded $8.29 on 08/14 (now $7.00/$7.30) — try a limit near $7.15. Most tradeable put: the $80.00 12-17 put last traded $11.52 on 08/18 (now $12.20/$12.50) — try a limit near $12.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.35$1.50$1.43$2.65 08/21$1.43–$4.50$1.43129
$72.50Oct 16$2.35$2.50$2.42$3.50 08/21$2.42–$3.60$2.4294
$72.50Nov 20$3.80$4.10$3.95$5.10 08/21$3.95–$6.70$3.95177
$72.50Dec 18$4.40$4.70$4.55$5.22 08/21$4.50–$7.30$4.55392
$72.50Jan 15$5.00$5.20$5.10$5.70 08/21$4.70–$7.75$5.10140
$72.50Feb 19$5.60$5.90$5.75$7.10 08/18$5.25–$8.50$5.7519
$72.50Jun 17$7.70$10.50$9.10$7.60 07/30$7.00–$10.50$7.7035
$72.50Dec 17$10.30$11.00$10.65$12.26 08/18$9.05–$13.20$10.65104
$72.50Jan 21$10.70$11.50$11.10$12.67 08/14$9.60–$13.80$11.1071
$70.00Sep 18$2.65$3.00$2.83$5.00 08/18$2.83–$6.35$2.8312
$70.00Nov 20$5.10$5.50$5.30$6.30 08/20$4.00–$8.35$5.30294
$70.00Dec 18$5.70$6.00$5.85$7.78 08/18$4.80–$8.90$5.85381
$70.00Jan 15$6.20$6.50$6.35$7.80 08/13$5.25–$9.30$6.3535
$70.00Feb 19$6.90$7.40$7.15$7.40 08/07$6.40–$10.05$7.1543
$70.00Jun 17$8.90$11.50$10.20$10.20 08/17$7.70–$11.95$10.2054
$70.00Dec 17$11.50$12.30$11.90$13.79 08/19$10.00–$14.65$11.90124
$70.00Jan 21$9.80$14.50$12.15$10.70 07/24$10.55–$15.15$10.7012
$75.00Sep 18$0.50$0.60$0.55$1.45 08/21$0.55–$3.08$0.55288
$75.00Oct 16$1.35$1.50$1.43$2.35 08/21$1.43–$2.33$1.4359
$75.00Nov 20$2.75$3.10$2.93$3.90 08/21$2.93–$5.30$2.93159
$75.00Dec 18$3.30$3.60$3.45$4.50 08/21$3.35–$5.85$3.45150
$75.00Jan 15$3.80$4.10$3.95$4.85 08/21$3.20–$6.45$3.95142
$75.00Dec 17$9.10$9.80$9.45$11.00 08/18$8.20–$11.85$9.4577
$75.00Jan 21$9.80$10.50$10.15$11.69 08/14$8.90–$12.35$10.15692
$67.50Sep 18$4.40$5.00$4.70$8.90 08/11$4.25–$8.40$4.70198
$67.50Nov 20$6.60$8.30$7.45$5.80 07/24$5.25–$10.15$6.60326
$67.50Dec 18$7.20$7.60$7.40$9.20 08/18$6.65–$10.65$7.40347
$67.50Jan 15$7.70$8.10$7.90$9.50 08/18$6.25–$11.15$7.90102
$67.50Feb 19$8.30$9.10$8.70$10.20 08/18$6.80–$11.70$8.7066
$67.50Jun 17$10.30$11.20$10.75--$9.75–$13.50$10.3018
$67.50Dec 17$12.90$15.50$14.20$12.20 06/25$11.50–$16.30$12.9037
$67.50Jan 21$13.20$14.20$13.70$15.20 08/12$11.90–$16.70$13.7073
$77.50Sep 18$0.15$0.30$0.22$0.67 08/21$0.22–$2.15$0.2291
$77.50Oct 16$0.70$0.85$0.77$1.45 08/21$0.77–$1.48$0.77100
$77.50Nov 20$1.90$2.15$2.03$2.64 08/17$2.03–$4.25$2.03101
$77.50Dec 18$2.45$2.70$2.58$3.80 08/19$2.13–$5.00$2.58177
$77.50Jan 15$1.95$4.30$3.13$3.90 08/21$2.70–$5.20$3.1366
$77.50Feb 19$3.50$4.00$3.75$4.80 08/18$3.60–$5.85$3.751
$77.50Jun 17$5.50$8.00$6.75--$5.50–$8.10$5.503
$77.50Dec 17$8.10$8.70$8.40$9.80 08/18$7.25–$10.70$8.40100
$77.50Jan 21$8.50$9.20$8.85$9.43 08/17$7.85–$11.20$8.8522
$65.00Nov 20$8.30$10.20$9.25--$8.40–$12.15$8.30300
$65.00Dec 18$8.90$9.40$9.15$11.40 08/18$8.45–$12.50$9.15295
$65.00Jan 15$9.30$9.80$9.55$11.00 08/12$8.55–$13.05$9.55129
$65.00Jun 17$11.80$14.50$13.15$10.40 06/30$10.95–$15.45$11.8048
$65.00Dec 17$14.30$17.00$15.65$16.97 08/19$12.65–$17.95$15.6539
$65.00Jan 21$14.70$15.70$15.20$13.30 07/02$13.20–$18.35$14.7090
$80.00Sep 18$0.05$0.15$0.10$0.45 08/20$0.10–$1.35$0.10152
$80.00Nov 20$0.05$2.80$1.42$1.95 08/17$1.42–$3.18$1.42324
$80.00Dec 18$1.75$2.00$1.88$3.10 08/19$1.88–$3.70$1.88116
$80.00Jan 15$1.95$2.40$2.17$3.30 08/20$2.17–$4.15$2.17120
$80.00Feb 19$2.70$2.90$2.80$4.00 08/14$2.80–$4.90$2.8060
$80.00Jun 17$2.90$7.50$5.20--$4.55–$6.95$2.9068
$80.00Dec 17$7.50$7.80$7.65$7.14 07/29$7.00–$9.65$7.5036
$80.00Jan 21$7.50$8.20$7.85$6.84 07/24$7.30–$10.15$7.5060
$80.00Oct 16$0.35$0.50$0.43--$0.43–$0.70$0.3523
$62.50Nov 20$9.30$12.30$10.80$12.00 08/13$9.30–$14.10$10.8082
$62.50Dec 18$10.70$11.40$11.05$13.00 08/12$9.80–$14.45$11.05152
$62.50Jan 15$11.20$11.80$11.50$13.20 08/12$10.20–$14.90$11.50121
$62.50Feb 19$11.70$12.60$12.15$15.10 08/11$11.20–$15.35$12.152
$62.50Jun 17$13.50$14.20$13.85--$12.50–$17.20$13.5028
$62.50Dec 17$15.80$16.80$16.30$15.59 07/29$14.55–$19.60$15.8045
$62.50Jan 21$16.20$17.20$16.70$18.00 08/12$14.75–$19.80$16.7039
$82.50Nov 20$0.85$2.10$1.48$1.45 08/21$1.08–$3.00$1.459
$82.50Dec 18$1.05$1.50$1.27$2.31 08/19$1.10–$2.93$1.27105
$82.50Jan 15$1.55$1.75$1.65$2.35 08/21$1.38–$3.30$1.6519
$82.50Jun 17$4.10$4.40$4.25--$4.25–$6.05$4.1016
$82.50Dec 17$5.30$8.30$6.80--$5.95–$8.80$5.305
$82.50Jan 21$7.00$7.30$7.15$8.29 08/14$5.35–$9.45$7.1530
$82.50Oct 16$0.15$0.35$0.25--$0.25–$0.35$0.156
$60.00Nov 20$12.40$14.90$13.65$14.20 08/13$11.15–$16.45$13.6531
$60.00Dec 18$12.80$13.80$13.30--$11.85–$16.65$12.803
$60.00Jan 15$13.20$14.70$13.95$14.10 08/07$11.95–$17.20$13.95179
$60.00Feb 19$13.70$15.20$14.45$14.70 08/12$12.50–$17.45$14.454
$60.00Jun 17$15.20$16.00$15.60--$14.20–$19.15$15.2045
$60.00Dec 17$17.50$18.50$18.00$17.20 07/29$15.70–$21.20$17.502
$60.00Jan 21$17.90$18.90$18.40$20.20 08/12$16.35–$21.50$18.40101
$85.00Sep 18$0.00$0.15$0.08$0.66 08/10$0.08–$0.68$0.0824
$85.00Nov 20$0.35$0.85$0.60$1.05 08/21$0.60–$1.83$0.6022
$85.00Dec 18$0.85$1.35$1.10$1.60 08/05$0.75–$2.28$1.1023
$85.00Jan 15$0.95$1.35$1.15$1.80 08/21$1.15–$2.63$1.15504
$85.00Feb 19$1.55$1.85$1.70$2.50 08/19$1.70–$3.18$1.705
$85.00Jun 17$3.40$3.80$3.60$4.17 08/20$3.45–$5.15$3.6027
$85.00Dec 17$5.50$8.50$7.00--$4.38–$7.80$5.5058
$85.00Jan 21$5.90$6.60$6.25$7.51 08/14$5.05–$8.15$6.2557
$57.50Nov 20$13.30$17.20$15.25$16.50 08/13$13.10–$18.85$15.2556
$57.50Jan 15$15.30$16.10$15.70$17.10 08/10$13.45–$19.20$15.7080
$57.50Feb 19$14.30$18.30$16.30$18.20 08/12$14.70–$19.85$16.3036
$57.50Jan 21$19.60$20.90$20.25$17.20 06/25$17.80–$23.35$19.601
$87.50Nov 20$0.15$0.60$0.38$1.00 08/14$0.35–$1.65$0.385
$87.50Dec 18$0.60$0.95$0.77$1.20 08/20$0.77–$1.75$0.7796
$87.50Jan 15$0.60$1.35$0.98--$0.63–$2.08$0.6014
$87.50Jun 17$2.80$3.40$3.10$2.85 07/15$2.83–$4.90$2.85291
$87.50Dec 17$4.80$5.50$5.15--$4.08–$6.95$4.8010
$87.50Jan 21$5.10$5.90$5.50$6.68 08/14$4.50–$7.30$5.507
$55.00Nov 20$17.00$19.60$18.30--$18.05–$18.30$17.003
$55.00Jan 15$17.60$18.40$18.00--$18.00–$18.75$17.6012
$55.00Jun 17$19.10$20.10$19.60--$19.60–$20.30$19.1036
$55.00Jan 21$21.40$22.60$22.00--$22.00–$22.45$21.402
$90.00Sep 18$0.00$0.15$0.08$0.30 08/11$0.05–$0.38$0.086
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.65$1.90$1.78$1.50 08/21$1.30–$5.50$1.65421
$72.50Oct 16$2.50$2.70$2.60$2.20 08/21$2.15–$2.60$2.50103
$72.50Nov 20$3.80$4.10$3.95$3.40 08/21$2.78–$6.30$3.8099
$72.50Dec 18$4.20$4.50$4.35$3.60 08/19$3.45–$7.85$4.20650
$72.50Jan 15$4.50$4.80$4.65$3.94 08/14$3.80–$8.05$4.5034
$72.50Jun 17$6.20$6.90$6.55$8.20 07/29$4.95–$8.40$6.5578
$72.50Dec 17$7.90$8.30$8.10$9.42 07/29$6.65–$9.75$8.10165
$72.50Jan 21$8.00$8.50$8.25$10.40 07/27$6.80–$9.80$8.2532
$70.00Sep 18$0.70$0.90$0.80$0.72 08/21$0.63–$3.80$0.72208
$70.00Nov 20$2.65$2.95$2.80$2.35 08/14$1.98–$4.85$2.65618
$70.00Dec 18$3.00$3.40$3.20$2.50 08/19$2.58–$5.55$3.00236
$70.00Jan 15$3.40$3.60$3.50$5.50 07/30$2.85–$5.75$3.5023
$70.00Jun 17$5.20$5.70$5.45$8.30 07/23$4.13–$6.90$5.45150
$70.00Dec 17$6.80$7.20$7.00$8.10 07/29$6.00–$8.20$7.0072
$70.00Jan 21$6.70$7.40$7.05$8.30 07/29$6.15–$8.55$7.05195
$75.00Sep 18$3.30$3.80$3.55$2.80 08/21$2.22–$7.35$3.30239
$75.00Oct 16$4.00$4.30$4.15$3.50 08/21$2.85–$4.15$4.0030
$75.00Nov 20$5.20$5.60$5.40$4.80 08/20$3.83–$7.55$5.20183
$75.00Dec 18$5.60$5.90$5.75$5.00 08/20$4.55–$8.25$5.60301
$75.00Jan 15$5.80$6.10$5.95$5.20 08/20$4.95–$8.75$5.8058
$75.00Jun 17$7.70$8.20$7.95$9.64 07/29$6.65–$10.05$7.95163
$75.00Dec 17$9.00$9.60$9.30$10.70 07/29$8.05–$11.10$9.30125
$75.00Jan 21$9.10$9.80$9.45$8.64 08/14$8.20–$11.25$9.10548
$67.50Sep 18$0.00$0.40$0.20$1.75 08/10$0.20–$2.60$0.2025
$67.50Oct 16$0.75$0.90$0.83$0.80 08/21$0.70–$0.88$0.8029
$67.50Nov 20$1.80$2.10$1.95$1.60 08/14$1.23–$3.80$1.8051
$67.50Dec 18$2.15$2.45$2.30$1.95 08/14$1.90–$4.00$2.1553
$67.50Jan 15$2.50$2.70$2.60$2.20 08/14$2.17–$4.30$2.5081
$67.50Jun 17$4.20$4.80$4.50$4.40 08/17$3.45–$6.20$4.4039
$67.50Dec 17$5.60$6.10$5.85$6.80 07/16$5.05–$7.05$5.8594
$67.50Jan 21$5.80$6.30$6.05$5.60 08/13$4.90–$7.35$5.80188
$77.50Sep 18$5.50$6.20$5.85$4.55 08/20$3.65–$9.30$5.5088
$77.50Nov 20$5.50$7.30$6.40$6.50 08/20$5.30–$10.25$6.4024
$77.50Dec 18$7.20$7.50$7.35$7.00 08/17$5.85–$9.80$7.20123
$77.50Jan 15$7.30$8.60$7.95$6.60 08/20$6.15–$10.20$7.30104
$77.50Jun 17$9.10$9.70$9.40$11.27 07/29$7.95–$11.50$9.40201
$77.50Dec 17$10.60$11.00$10.80$10.23 08/12$9.30–$12.15$10.60181
$77.50Jan 21$10.70$11.20$10.95$12.49 07/29$9.50–$12.55$10.95120
$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$1.15$1.45$1.30$1.00 08/19$1.02–$2.63$1.1515
$65.00Dec 18$1.45$1.75$1.60$1.65 08/17$1.33–$3.85$1.60189
$65.00Jan 15$1.75$1.95$1.85$1.60 08/11$1.58–$3.50$1.75131
$65.00Feb 19$0.80$2.60$1.70$2.45 08/12$1.70–$4.35$1.703
$65.00Jun 17$3.40$3.90$3.65$4.80 07/17$3.10–$4.95$3.65185
$65.00Dec 17$4.70$5.20$4.95$6.98 07/09$3.90–$6.15$4.95166
$65.00Jan 21$4.80$5.40$5.10$6.10 07/29$3.98–$6.55$5.1097
$80.00Nov 20$7.40$9.40$8.40--$7.05–$12.15$7.4010
$80.00Dec 18$9.00$9.40$9.20$11.60 07/29$7.35–$11.75$9.20151
$80.00Jan 15$9.10$9.60$9.35$8.50 08/13$7.60–$12.40$9.1075
$80.00Feb 19$9.60$10.00$9.80$8.90 08/12$8.45–$12.25$9.6059
$80.00Jun 17$10.70$11.20$10.95$12.93 07/29$9.35–$13.15$10.95100
$80.00Dec 17$12.20$12.50$12.35$11.52 08/18$10.75–$14.30$12.20122
$80.00Jan 21$12.30$12.70$12.50$15.14 07/24$11.05–$14.95$12.5078
$62.50Sep 18$0.00$0.20$0.10$0.52 08/10$0.10–$1.10$0.1023
$62.50Nov 20$0.70$1.00$0.85$0.70 08/19$0.68–$1.90$0.70236
$62.50Dec 18$0.95$1.25$1.10$1.02 08/11$0.80–$2.22$1.0275
$62.50Jan 15$1.15$1.45$1.30$1.35 08/17$1.13–$2.68$1.3012
$62.50Feb 19$0.95$2.25$1.60$2.60 08/05$1.45–$2.90$1.601
$62.50Jun 17$2.70$3.00$2.85$2.65 08/13$2.20–$4.05$2.7092
$62.50Dec 17$3.90$4.40$4.15$5.60 06/30$3.35–$5.05$4.15146
$62.50Jan 21$2.05$4.60$3.33--$3.28–$5.25$2.0520
$82.50Dec 18$11.00$11.40$11.20$13.67 07/29$9.00–$14.40$11.20177
$82.50Jan 15$11.10$11.60$11.35$10.60 08/12$9.20–$14.45$11.1043
$82.50Jun 17$10.60$13.00$11.80$14.50 07/29$10.85–$16.25$11.8079
$82.50Dec 17$13.60$14.20$13.90$15.76 07/29$12.20–$16.60$13.90120
$82.50Jan 21$13.90$14.30$14.10$16.20 07/20$12.40–$16.60$14.1054
$60.00Sep 18$0.00$0.15$0.08$0.17 08/17$0.05–$0.73$0.086
$60.00Nov 20$0.35$0.70$0.52$1.40 07/29$0.45–$1.40$0.52576
$60.00Dec 18$0.60$0.90$0.75$1.55 08/06$0.65–$1.63$0.75144
$60.00Jan 15$0.75$1.15$0.95$2.45 06/30$0.80–$1.80$0.95144
$60.00Feb 19$0.85$1.35$1.10$1.25 08/17$1.08–$1.98$1.103
$60.00Jun 17$2.10$2.50$2.30$2.18 08/20$2.03–$3.40$2.18171
$60.00Dec 17$3.20$3.70$3.45$4.20 07/29$2.98–$4.20$3.45171
$60.00Jan 21$3.30$3.90$3.60$3.33 08/14$3.10–$4.60$3.3337
$60.00Oct 16$0.00$0.25$0.13--$0.13–$0.18--1
$85.00Dec 18$13.00$13.50$13.25$16.00 07/29$10.80–$16.60$13.2595
$85.00Jan 15$12.60$14.00$13.30--$11.10–$16.65$12.608
$85.00Feb 19$13.50$14.20$13.85$12.60 08/12$11.40–$16.45$13.5031
$85.00Jun 17$14.30$15.00$14.65--$12.65–$17.10$14.301
$85.00Dec 17$13.50$16.00$14.75$18.52 07/21$13.45–$18.40$14.7566
$85.00Jan 21$15.60$16.10$15.85--$14.00–$17.85$15.6044
$57.50Nov 20$0.25$0.50$0.38$0.80 08/07$0.33–$1.15$0.38234
$57.50Dec 18$0.30$0.65$0.48$1.50 07/22$0.35–$1.13$0.4850
$57.50Jan 15$0.55$0.75$0.65--$0.55–$1.30$0.553
$57.50Dec 17$2.60$3.00$2.80$2.65 08/11$2.28–$3.50$2.6525
$57.50Jan 21$2.75$3.30$3.03$2.81 08/14$2.28–$3.78$2.8120
$87.50Dec 18$15.20$16.60$15.90--$13.00–$18.95$15.2026
$87.50Dec 17$17.20$17.90$17.55--$15.55–$20.25$17.2040
$87.50Jan 21$17.50$18.00$17.75--$15.70–$20.15$17.5042
$55.00Sep 18$0.00$0.15$0.08$0.10 08/17$0.08–$0.50$0.0819
$55.00Nov 20$0.15$0.40$0.28$0.19 08/19$0.20–$0.83$0.19380
$55.00Dec 18$0.25$0.50$0.38$0.92 07/13$0.33–$1.00$0.38168
$55.00Jan 15$0.35$0.60$0.48$1.16 07/06$0.43–$1.02$0.48295
$55.00Jun 17$1.20$1.60$1.40$1.32 08/21$1.25–$2.17$1.3285
$55.00Dec 17$2.10$2.65$2.38$3.30 07/22$1.78–$2.85$2.381
$55.00Jan 21$2.30$2.70$2.50$2.45 08/17$2.15–$3.10$2.4559
$90.00Jun 17$18.40$19.30$18.85--$16.30–$21.40$18.401
$90.00Jan 21$19.20$20.00$19.60$19.18 08/17$17.40–$22.15$19.2042
$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 251
Total Puts 53
Put/Call Ratio 0.21
Net Difference 198

Prior's Put/Call Breakdown

Total Calls 141
Total Puts 9
Put/Call Ratio 0.06
Net Difference 132

Prior 7-Day Put/Call Summary

Total Calls 2,211
Total Puts 1,422
Average Put/Call Ratio 0.76
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