Tour v526
ALC
ALCON INC
$72.06 +0.07%
$70.01 (-2.84%)🌙
as of 08/31 06:07 PM
(8/28 18:07) ◀
|
Monday, August 31, 2026 (6:07pm)
January 2026
|
▶ (9/1 18:08)
◀ 8/31 18:07 ▶

Option Volume

Detail
ℹ
Current (08/31) 196
Calls: 167 (85%)
Puts: 29 (15%)
Prior (08/28) 304
Calls: 251 (83%)
Puts: 53 (17%)
Current vs Prior -35.53%
Calls: -33.47% (Calls)
Puts: -45.28% (Puts)
Prior 7-Day Total 3,359
Calls: 2,293 (68%)
Puts: 1,066 (32%)
Prior 7-Day Average 479
Calls: 327 (68%)
Puts: 152 (32%)
Current vs Prior 7-Day Avg -59.15%
Calls: -49.02%
Puts: -80.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $91.4K
Calls: $81.6K (89%)
Puts: $9.9K (11%)
Prior (08/28) $141.9K
Calls: $125.6K (89%)
Puts: $16.3K (11%)
Current vs Prior -35.53%
Calls: -35.05%
Puts: -39.27%
Prior 7-Day Total $880.3K
Calls: $634.4K (72%)
Puts: $246.0K (28%)
Prior 7-Day Average $125.8K
Calls: $90.6K (72%)
Puts: $35.1K (28%)
Current vs Prior 7-Day Avg -27.28%
Calls: -9.99%
Puts: -71.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.17
Prior (08/28) 0.21
Current vs Prior -17.76%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -60.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 24,620
Calls: 11,399 (46%)
Puts: 13,221 (54%)
Prior (08/28) 24,385
Calls: 11,205 (46%)
Puts: 13,180 (54%)
Current vs Prior +0.96%
Prior 7-Day Total 199,601
Calls: 98,840 (50%)
Puts: 100,761 (50%)
Prior 7-Day Average 28,514
Calls: 14,120 (50%)
Puts: 14,394 (50%)
Current vs Prior 7-Day Avg -13.66%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.43% | 8.91%
Prior 6.40% | 8.89%
Current vs Prior +0.36% | +0.24%
Prior 7-Day Avg 6.06% | 8.60%
Current vs 7-Day Avg +6.09% | +3.57%
Prior 7-Day Eod 6.40% | 8.89%
Current vs 7-Day Eod +0.36% | +0.24%
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 89% of dollar volume in calls ($81.6K) vs puts ($9.9K). Extreme bullish P/C ratio of 0.17 - heavy call buying (167 calls vs 29 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 0.77, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 184.805.40$5.1011.8%30.89198
$70.00Sep 182.803.30$3.0516.4%--0.7412
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 185.005.80$5.4014.8%--0.9288
$75.00Sep 183.003.40$3.2012.5%--0.77239
$72.50Sep 181.451.70$1.5815.8%60.52421

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 50, top 41)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.400.65$0.5347.2%410.24336
$67.50Sep 184.805.40$5.1011.8%30.89198
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 181.451.70$1.5815.8%60.52421

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. 7 found (best R:R 0.54, avg 4.61)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Sep 18$1.60$0.90$1.6074%0.56$71.60
$75.00$77.50Sep 18$0.33$2.17$0.3324%6.58$75.33
$72.50$75.00Sep 18$0.92$1.58$0.9249%1.72$73.42
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$1.62$0.88$1.6277%0.54$73.38
$67.50$65.00Sep 18$0.15$2.35$0.1512%15.67$67.35
$70.00$67.50Sep 18$0.38$2.12$0.3827%5.58$69.62
$72.50$70.00Sep 18$0.95$1.55$0.9552%1.63$71.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.58, avg 0.24)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$75.00Sep 18$0.92$0.92$1.5851%0.58$73.42
$75.00$77.50Sep 18$0.33$0.33$2.1776%0.15$75.33
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$67.50Sep 18$0.38$0.38$2.1273%0.18$69.62
$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 4.20% of stock, avg 5.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Sep 18$1.45$1.58$3.03$69.47$75.534.20%
$70.00Sep 18$3.05$0.63$3.68$66.32$73.685.11%
$75.00Sep 18$0.53$3.20$3.73$71.27$78.735.18%
$67.50Sep 18$5.10$0.25$5.35$62.15$72.857.42%
$77.50Sep 18$0.20$5.40$5.60$71.90$83.107.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.53% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$67.50Sep 18$0.13$0.25$0.38$67.12$80.38
$77.50$67.50Sep 18$0.20$0.25$0.45$67.05$77.95
$75.00$67.50Sep 18$0.53$0.25$0.78$66.72$75.78
$80.00$70.00Sep 18$0.13$0.63$0.76$69.24$80.76
$77.50$70.00Sep 18$0.20$0.63$0.83$69.17$78.33
$80.00$55.00Sep 18$0.13$0.88$1.01$53.99$81.01
$77.50$55.00Sep 18$0.20$0.88$1.08$53.92$78.58
$75.00$70.00Sep 18$0.53$0.63$1.16$68.84$76.16
$75.00$55.00Sep 18$0.53$0.88$1.41$53.59$76.41
$72.50$70.00Sep 18$1.45$0.63$2.08$67.92$74.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.24, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6875/78Sep 18$0.48$2.0264%0.24$67.02$75.48
68/7075/78Sep 18$0.71$1.7949%0.40$69.29$75.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.56, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Sep 18$0.45$2.0540%4.56
$70.00$72.50$75.00Sep 18$0.68$1.8249%2.68
$72.50$75.00$77.50Sep 18$0.59$1.9138%3.24
$75.00$77.50$80.00Sep 18$0.26$2.2418%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.67$1.8350%2.73
$65.00$67.50$70.00Sep 18$0.23$2.2722%9.87
$67.50$70.00$72.50Sep 18$0.57$1.9340%3.39
$72.50$75.00$77.50Sep 18$0.58$1.9240%3.31
$62.50$65.00$67.50Sep 18$0.15$2.358%15.67

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 $-1.00, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Sep 18-$1.00$1.50
$80.00$85.001:2Sep 18-$0.03$4.97
$77.50$80.001:2Sep 18-$0.06$2.44
$70.00$72.501:2Sep 18$0.15$2.35
$72.50$75.001:2Sep 18$0.39$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Sep 18-$1.00$1.50
$65.00$62.501:2Sep 18-$0.10$2.40
$62.50$55.001:2Sep 18-$1.66$5.84
$75.00$72.501:2Sep 18$0.04$2.46
$72.50$70.001:2Sep 18$0.32$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.73%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$1.250.490.6%1.73%2.35%--130
$75.00Sep 18$0.400.244.1%0.56%4.64%41336
$77.50Sep 18$0.150.117.5%0.21%7.76%--90

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 868 vol/day, 171 traded recently)

ALC averages only 868 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 $70.00 01-15 call last traded $6.20 on 08/28 (now $6.40/$6.70) — try a limit near $6.40. Also watch the $65.00 12-17 call last traded $16.97 on 08/19 (now $14.60/$15.30) — try a limit near $14.95; the $62.50 12-17 call last traded $15.59 on 07/29 (now $16.10/$16.90) — try a limit near $16.10. Most tradeable put: the $82.50 01-15 put last traded $10.60 on 08/12 (now $11.00/$11.30) — try a limit near $11.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.25$1.65$1.45$1.23 08/28$1.43–$4.50$1.25130
$72.50Oct 16$2.35$2.65$2.50$2.90 08/27$2.42–$3.60$2.5094
$72.50Nov 20$3.40$4.30$3.85$3.70 08/28$3.85–$6.70$3.70186
$72.50Dec 18$4.00$5.10$4.55$4.40 08/28$4.50–$7.30$4.40404
$72.50Jan 15$4.80$5.50$5.15$5.60 08/26$4.90–$7.75$5.15140
$72.50Feb 19$5.60$6.10$5.85$5.44 08/28$5.40–$8.50$5.6020
$72.50Jun 17$7.70$8.50$8.10$7.60 07/30$7.10–$10.50$7.7035
$72.50Dec 17$10.50$11.20$10.85$10.50 08/28$9.05–$13.20$10.50109
$72.50Jan 21$8.80$13.50$11.15$12.67 08/14$9.60–$13.80$11.1571
$70.00Sep 18$2.80$3.30$3.05$5.00 08/18$2.83–$6.35$3.0512
$70.00Nov 20$5.10$5.70$5.40$6.30 08/20$5.05–$8.35$5.40294
$70.00Dec 18$5.70$6.20$5.95$5.80 08/28$5.30–$8.90$5.80390
$70.00Jan 15$6.40$6.70$6.55$6.20 08/28$5.25–$9.30$6.4041
$70.00Feb 19$7.10$7.60$7.35$7.37 08/27$6.40–$10.05$7.3543
$70.00Jun 17$9.10$9.90$9.50$10.20 08/17$7.70–$11.95$9.5054
$70.00Dec 17$11.70$12.50$12.10$12.60 08/25$10.00–$14.65$12.10124
$70.00Jan 21$11.90$12.90$12.40$10.70 07/24$10.55–$15.15$11.9012
$75.00Sep 18$0.40$0.65$0.53$0.55 08/28$0.53–$3.08$0.53336
$75.00Oct 16$1.25$1.60$1.43$1.65 08/27$1.43–$2.33$1.4359
$75.00Nov 20$2.65$3.30$2.97$3.10 08/27$2.93–$5.30$2.97159
$75.00Dec 18$3.10$3.80$3.45$4.50 08/21$3.45–$5.85$3.45150
$75.00Jan 15$3.70$4.30$4.00$4.50 08/25$3.60–$6.45$4.00142
$75.00Dec 17$9.30$10.00$9.65$9.29 08/28$8.20–$11.85$9.3082
$75.00Jan 21$9.90$10.50$10.20$11.69 08/14$9.15–$12.35$10.20692
$67.50Sep 18$4.80$5.40$5.10$5.14 08/27$4.55–$8.40$5.10198
$67.50Nov 20$6.80$7.40$7.10$5.80 07/24$6.40–$10.15$6.80326
$67.50Dec 18$7.40$8.00$7.70$7.26 08/28$6.90–$10.65$7.40418
$67.50Jan 15$7.90$8.40$8.15$9.00 08/25$7.25–$11.15$8.15102
$67.50Feb 19$8.60$9.10$8.85$10.20 08/18$7.85–$11.70$8.8566
$67.50Jun 17$9.60$12.20$10.90--$9.75–$13.50$9.6018
$67.50Dec 17$12.90$14.90$13.90--$11.50–$16.30$12.9037
$67.50Jan 21$13.50$14.40$13.95$15.20 08/12$11.90–$16.70$13.9573
$77.50Sep 18$0.15$0.25$0.20$0.25 08/28$0.20–$2.15$0.2090
$77.50Oct 16$0.70$0.90$0.80$0.94 08/27$0.77–$1.48$0.80100
$77.50Nov 20$1.80$2.25$2.03$2.25 08/27$2.03–$4.25$2.03101
$77.50Dec 18$2.50$3.00$2.75$3.80 08/19$2.58–$5.00$2.75177
$77.50Jan 15$2.90$3.40$3.15$3.90 08/21$2.70–$5.20$3.1566
$77.50Feb 19$3.40$3.90$3.65$4.80 08/18$3.60–$5.85$3.651
$77.50Jun 17$4.60$7.30$5.95--$5.50–$8.10$4.603
$77.50Dec 17$8.20$8.90$8.55$8.20 08/28$7.25–$10.70$8.20105
$77.50Jan 21$8.30$9.80$9.05$9.43 08/17$7.85–$11.20$9.0522
$65.00Nov 20$8.60$9.40$9.00--$8.40–$12.15$8.60300
$65.00Dec 18$8.10$9.80$8.95$8.90 08/28$8.45–$12.50$8.90307
$65.00Jan 15$9.50$10.20$9.85$11.00 08/12$8.55–$13.05$9.85129
$65.00Jun 17$12.00$12.90$12.45--$11.20–$15.45$12.0048
$65.00Dec 17$14.60$15.30$14.95$16.97 08/19$12.65–$17.95$14.9539
$65.00Jan 21$14.90$16.10$15.50$13.30 07/02$13.20–$18.35$14.9090
$80.00Sep 18$0.05$0.20$0.13$0.06 08/28$0.10–$1.35$0.06151
$80.00Oct 16$0.00$0.55$0.28$0.50 08/27$0.28–$0.88$0.2823
$80.00Nov 20$1.15$2.00$1.58$1.95 08/17$1.42–$3.18$1.58324
$80.00Dec 18$1.70$2.05$1.88$1.84 08/28$1.88–$3.70$1.84124
$80.00Jan 15$2.00$2.45$2.23$3.30 08/20$2.17–$4.15$2.23120
$80.00Feb 19$2.60$3.10$2.85$2.85 08/27$2.80–$4.90$2.8560
$80.00Jun 17$3.70$5.80$4.75--$4.55–$6.95$3.7068
$80.00Dec 17$7.50$8.00$7.75$7.14 07/29$7.00–$9.65$7.5036
$80.00Jan 21$7.20$9.00$8.10$6.84 07/24$7.30–$10.15$7.2060
$62.50Nov 20$10.40$11.70$11.05$12.00 08/13$9.50–$14.10$11.0582
$62.50Dec 18$11.10$11.80$11.45$13.00 08/12$10.00–$14.45$11.45152
$62.50Jan 15$11.40$12.30$11.85$13.20 08/12$10.45–$14.90$11.85121
$62.50Feb 19$11.80$13.80$12.80$15.10 08/11$11.45–$15.35$12.802
$62.50Jun 17$13.70$14.70$14.20--$12.60–$17.20$13.7028
$62.50Dec 17$16.10$16.90$16.50$15.59 07/29$14.55–$19.60$16.1045
$62.50Jan 21$16.50$19.00$17.75$18.00 08/12$14.75–$19.80$17.7539
$82.50Oct 16$0.20$0.35$0.28$0.40 08/25$0.25–$0.53$0.286
$82.50Nov 20$0.45$3.10$1.78$1.45 08/21$1.08–$3.00$1.459
$82.50Dec 18$1.30$1.75$1.53$2.31 08/19$1.27–$2.93$1.53105
$82.50Jan 15$1.45$2.05$1.75$1.85 08/27$1.65–$3.30$1.7519
$82.50Feb 19$1.95$2.35$2.15$2.15 08/28$2.15–$3.10$2.151
$82.50Jun 17$4.10$4.60$4.35--$4.25–$6.05$4.1016
$82.50Dec 17$6.40$7.10$6.75--$5.95–$8.80$6.405
$82.50Jan 21$7.00$7.60$7.30$8.29 08/14$6.55–$9.45$7.3030
$60.00Nov 20$12.80$13.70$13.25$13.70 08/25$11.45–$16.45$13.2531
$60.00Dec 18$13.20$14.10$13.65--$11.85–$16.65$13.203
$60.00Jan 15$13.50$14.40$13.95$14.10 08/07$12.25–$17.20$13.95179
$60.00Feb 19$13.40$15.00$14.20$14.70 08/12$12.75–$17.45$14.204
$60.00Jun 17$15.30$16.80$16.05--$14.20–$19.15$15.3045
$60.00Dec 17$17.80$18.70$18.25$17.20 07/29$15.70–$21.20$17.802
$60.00Jan 21$18.10$20.20$19.15$20.20 08/12$16.35–$21.50$19.15101
$85.00Sep 18$0.00$0.15$0.08$0.66 08/10$0.08–$0.68$0.0824
$85.00Nov 20$0.30$1.00$0.65$0.84 08/25$0.60–$1.83$0.6522
$85.00Dec 18$0.85$1.30$1.08$1.60 08/05$1.08–$2.28$1.0823
$85.00Jan 15$1.00$1.65$1.33$1.80 08/21$1.15–$2.63$1.33504
$85.00Feb 19$1.45$1.80$1.63$1.70 08/28$1.63–$3.18$1.637
$85.00Jun 17$3.40$3.90$3.65$4.17 08/20$3.45–$5.15$3.6527
$85.00Dec 17$5.20$6.70$5.95--$4.65–$7.80$5.2058
$85.00Jan 21$6.00$6.60$6.30$6.00 08/28$5.90–$8.15$6.0057
$57.50Nov 20$14.90$16.20$15.55$16.50 08/13$13.45–$18.85$15.5556
$57.50Jan 15$14.10$18.30$16.20$16.60 08/25$13.45–$19.20$16.2080
$57.50Feb 19$15.90$17.20$16.55$18.20 08/12$14.70–$19.85$16.5536
$57.50Jan 21$17.50$22.50$20.00--$17.80–$23.35$17.501
$87.50Nov 20$0.00$2.60$1.30$1.00 08/14$0.35–$1.65$1.005
$87.50Dec 18$0.55$0.90$0.73$1.20 08/20$0.73–$1.75$0.7396
$87.50Jan 15$0.00$2.65$1.33--$0.63–$2.08--14
$87.50Jun 17$2.85$3.40$3.13$2.85 07/15$3.08–$4.90$2.85291
$87.50Dec 17$4.50$6.00$5.25--$4.08–$6.95$4.5010
$87.50Jan 21$5.20$5.90$5.55$6.68 08/14$4.50–$7.30$5.557
$55.00Nov 20$15.80$19.20$17.50$15.80 07/30$15.60–$21.00$15.803
$55.00Jan 15$18.00$19.00$18.50$17.95 08/28$16.25–$21.50$18.0013
$55.00Jun 17$18.20$22.00$20.10--$17.80–$23.25$18.2036
$55.00Jan 21$19.50$24.00$21.75$20.90 08/05$19.50–$25.25$20.902
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Sep 18$1.45$1.70$1.58$2.05 08/28$1.30–$5.00$1.58421
$72.50Oct 16$2.15$2.70$2.42$2.20 08/21$2.15–$2.60$2.20103
$72.50Nov 20$3.60$3.90$3.75$4.20 08/28$2.78–$6.15$3.75102
$72.50Dec 18$4.10$4.40$4.25$3.60 08/19$3.45–$6.50$4.10650
$72.50Jan 15$4.20$4.70$4.45$4.40 08/25$3.80–$6.95$4.4034
$72.50Jun 17$6.20$6.70$6.45$8.20 07/29$4.95–$8.40$6.4578
$72.50Dec 17$7.70$8.20$7.95$9.42 07/29$6.65–$9.65$7.95165
$72.50Jan 21$7.80$8.50$8.15$10.40 07/27$6.80–$9.80$8.1532
$70.00Sep 18$0.55$0.70$0.63$0.68 08/25$0.63–$3.40$0.63208
$70.00Nov 20$2.50$2.75$2.63$2.60 08/27$1.98–$4.85$2.60618
$70.00Dec 18$2.90$3.30$3.10$2.50 08/19$2.58–$5.20$2.90236
$70.00Jan 15$3.00$3.60$3.30$5.50 07/30$2.85–$5.55$3.3023
$70.00Jun 17$5.00$5.70$5.35$8.30 07/23$4.13–$6.90$5.35150
$70.00Dec 17$6.50$7.10$6.80$8.10 07/29$6.00–$8.20$6.8072
$70.00Jan 21$6.60$7.20$6.90$8.30 07/29$6.15–$8.55$6.90195
$75.00Sep 18$3.00$3.40$3.20$3.05 08/26$2.22–$6.80$3.05239
$75.00Oct 16$3.70$5.00$4.35$4.31 08/28$2.85–$4.35$4.3128
$75.00Nov 20$4.80$5.30$5.05$4.80 08/20$3.83–$7.50$4.80183
$75.00Dec 18$5.40$5.80$5.60$5.00 08/20$4.55–$8.25$5.40301
$75.00Jan 15$5.50$6.00$5.75$5.20 08/20$4.95–$8.50$5.5058
$75.00Jun 17$7.50$8.10$7.80$9.64 07/29$6.65–$9.80$7.80163
$75.00Dec 17$9.00$9.50$9.25$10.70 07/29$8.05–$10.90$9.25125
$75.00Jan 21$9.10$9.70$9.40$8.64 08/14$8.20–$11.00$9.10548
$67.50Sep 18$0.15$0.35$0.25$1.75 08/10$0.20–$2.38$0.2525
$67.50Oct 16$0.65$1.00$0.83$0.90 08/28$0.70–$0.88$0.8344
$67.50Nov 20$1.65$1.95$1.80$1.78 08/27$1.23–$3.80$1.7851
$67.50Dec 18$2.05$2.35$2.20$1.95 08/14$1.90–$4.00$2.0553
$67.50Jan 15$2.40$2.65$2.53$2.20 08/14$2.17–$4.30$2.4081
$67.50Jun 17$4.10$4.70$4.40$4.40 08/17$3.45–$5.80$4.4039
$67.50Dec 17$5.50$6.10$5.80$6.80 07/16$5.05–$7.05$5.8094
$67.50Jan 21$5.60$6.10$5.85$5.60 08/13$4.90–$7.35$5.60188
$77.50Sep 18$5.00$5.80$5.40$5.05 08/26$3.65–$8.90$5.0588
$77.50Nov 20$6.50$7.00$6.75$6.50 08/20$5.30–$9.80$6.5024
$77.50Dec 18$6.90$7.30$7.10$6.60 08/25$5.85–$9.80$6.90123
$77.50Jan 15$7.10$7.70$7.40$7.20 08/25$6.15–$10.20$7.20104
$77.50Jun 17$9.00$9.40$9.20$11.27 07/29$7.95–$11.50$9.20201
$77.50Dec 17$10.20$10.90$10.55$10.23 08/12$9.30–$12.15$10.23181
$77.50Jan 21$10.50$11.20$10.85$12.49 07/29$9.50–$12.55$10.85120
$65.00Sep 18$0.05$0.15$0.10$0.13 08/25$0.10–$1.48$0.1028
$65.00Oct 16$0.10$1.85$0.98$0.45 08/20$0.38–$0.98$0.452
$65.00Nov 20$1.05$1.35$1.20$1.20 08/27$1.02–$2.63$1.2015
$65.00Dec 18$1.40$1.65$1.53$1.65 08/28$1.33–$3.00$1.53190
$65.00Jan 15$1.65$1.95$1.80$1.90 08/28$1.58–$3.30$1.80146
$65.00Feb 19$0.85$2.90$1.88$2.45 08/12$1.70–$3.65$1.883
$65.00Jun 17$3.30$3.80$3.55$4.80 07/17$3.10–$4.85$3.55185
$65.00Dec 17$4.70$5.10$4.90$6.98 07/09$3.90–$6.05$4.90166
$65.00Jan 21$4.80$5.30$5.05$6.10 07/29$3.98–$6.05$5.0597
$80.00Nov 20$7.30$9.40$8.35--$7.05–$11.80$7.3010
$80.00Dec 18$8.70$9.20$8.95$11.60 07/29$7.35–$11.75$8.95151
$80.00Jan 15$9.10$9.40$9.25$8.50 08/13$7.60–$12.10$9.1075
$80.00Feb 19$9.20$9.80$9.50$8.90 08/12$8.45–$12.25$9.2059
$80.00Jun 17$10.60$11.10$10.85$12.93 07/29$9.35–$13.15$10.85100
$80.00Dec 17$11.80$12.50$12.15$11.52 08/18$10.75–$14.30$11.80122
$80.00Jan 21$12.10$12.70$12.40$15.14 07/24$11.05–$14.95$12.4078
$62.50Sep 18$0.00$0.20$0.10$0.52 08/10$0.10–$0.98$0.1023
$62.50Nov 20$0.50$0.90$0.70$0.70 08/19$0.68–$1.90$0.70236
$62.50Dec 18$0.90$1.15$1.02$1.02 08/11$0.80–$2.22$1.0275
$62.50Jan 15$1.15$1.55$1.35$1.35 08/17$1.13–$2.40$1.3512
$62.50Feb 19$1.20$1.90$1.55$2.60 08/05$1.45–$2.90$1.551
$62.50Jun 17$2.55$3.00$2.78$2.65 08/13$2.20–$4.05$2.6592
$62.50Dec 17$3.80$4.40$4.10--$3.35–$5.05$3.80146
$62.50Jan 21$4.00$4.50$4.25--$3.28–$5.25$4.0020
$82.50Dec 18$10.70$11.20$10.95$13.67 07/29$9.00–$14.10$10.95177
$82.50Jan 15$11.00$11.30$11.15$10.60 08/12$9.20–$13.85$11.0043
$82.50Jun 17$12.10$12.80$12.45$14.50 07/29$10.85–$14.50$12.4579
$82.50Dec 17$13.50$14.20$13.85$15.76 07/29$12.20–$16.60$13.85120
$82.50Jan 21$13.60$15.20$14.40$14.10 08/28$12.40–$16.60$14.1059
$60.00Sep 18$0.00$0.10$0.05$0.17 08/17$0.05–$0.60$0.056
$60.00Oct 16$0.05$0.25$0.15--$0.13–$0.18$0.051
$60.00Nov 20$0.20$0.60$0.40$1.40 07/29$0.40–$1.40$0.40576
$60.00Dec 18$0.60$0.85$0.73$1.55 08/06$0.65–$1.63$0.73144
$60.00Jan 15$0.75$1.10$0.93--$0.80–$1.80$0.75144
$60.00Feb 19$0.90$1.50$1.20$1.25 08/17$1.08–$1.98$1.203
$60.00Jun 17$2.10$2.40$2.25$2.30 08/28$2.03–$3.20$2.25175
$60.00Dec 17$3.10$3.60$3.35$4.20 07/29$2.98–$4.20$3.35171
$60.00Jan 21$3.30$3.80$3.55$3.33 08/14$3.10–$4.60$3.3337
$85.00Dec 18$12.90$13.40$13.15$16.00 07/29$10.80–$16.00$13.1595
$85.00Jan 15$11.90$13.80$12.85--$11.10–$16.30$11.908
$85.00Feb 19$13.20$13.80$13.50$12.60 08/12$11.40–$16.45$13.2031
$85.00Jun 17$13.90$15.80$14.85--$12.65–$17.10$13.901
$85.00Dec 17$14.90$15.90$15.40$18.52 07/21$13.45–$18.40$15.4066
$85.00Jan 21$15.10$16.50$15.80--$14.00–$17.85$15.1044
$57.50Nov 20$0.20$0.45$0.33$0.80 08/07$0.33–$0.93$0.33234
$57.50Dec 18$0.35$0.60$0.48$1.50 07/22$0.35–$1.13$0.4850
$57.50Jan 15$0.30$0.95$0.63--$0.55–$1.30$0.303
$57.50Dec 17$2.60$2.95$2.78$2.65 08/11$2.28–$3.50$2.6525
$57.50Jan 21$2.70$3.20$2.95$2.81 08/14$2.28–$3.70$2.8120
$87.50Dec 18$15.00$16.10$15.55--$13.00–$18.55$15.0026
$87.50Dec 17$15.00$18.80$16.90--$15.55–$20.25$15.0040
$87.50Jan 21$17.00$18.90$17.95--$15.70–$20.15$17.0042
$55.00Sep 18$0.00$1.75$0.88$0.10 08/17$0.08–$0.88$0.1019
$55.00Nov 20$0.10$0.40$0.25$0.19 08/19$0.20–$0.68$0.19380
$55.00Dec 18$0.20$0.45$0.33$0.92 07/13$0.33–$0.83$0.33168
$55.00Jan 15$0.30$0.60$0.45$1.16 07/06$0.43–$0.95$0.45295
$55.00Jun 17$0.95$1.55$1.25$1.32 08/21$1.25–$2.10$1.2585
$55.00Dec 17$1.80$3.90$2.85$3.30 07/22$1.78–$2.85$2.851
$55.00Jan 21$2.30$2.70$2.50$2.45 08/17$2.15–$3.10$2.4559
$90.00Jun 17$16.40$19.30$17.85--$16.30–$21.40$16.401
$90.00Jan 21$18.90$19.90$19.40$19.18 08/17$17.40–$22.15$19.1842
$50.00Nov 20$0.00$0.20$0.10$0.15 08/11$0.10–$0.33$0.10237

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 167
Total Puts 29
Put/Call Ratio 0.17
Net Difference 138

Prior's Put/Call Breakdown

Total Calls 251
Total Puts 53
Put/Call Ratio 0.21
Net Difference 198

Prior 7-Day Put/Call Summary

Total Calls 2,293
Total Puts 1,066
Average Put/Call Ratio 0.44
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