Tour v528
ALC
ALCON INC
$65.26 +1.21%
(9/25 18:06) ◀
|
Monday, September 28, 2026 (2:48am)
January 2026
|
▶ (9/29 18:07)
◀ 9/28 02:48 ▶

Option Volume

Detail
ℹ
Current (09/29) 268
Calls: 201 (75%)
Puts: 67 (25%)
Prior (09/25) 157
Calls: 89 (57%)
Puts: 68 (43%)
Current vs Prior +70.70%
Calls: +125.84% (Calls)
Puts: -1.47% (Puts)
Prior 7-Day Total 3,298
Calls: 1,211 (37%)
Puts: 2,087 (63%)
Prior 7-Day Average 471
Calls: 173 (37%)
Puts: 298 (63%)
Current vs Prior 7-Day Avg -43.12%
Calls: +16.18%
Puts: -77.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $169.6K
Calls: $131.8K (78%)
Puts: $37.8K (22%)
Prior (09/25) $81.4K
Calls: $51.6K (63%)
Puts: $29.9K (37%)
Current vs Prior +108.27%
Calls: +155.58%
Puts: +26.57%
Prior 7-Day Total $2.31M
Calls: $599.2K (26%)
Puts: $1.71M (74%)
Prior 7-Day Average $330.5K
Calls: $85.6K (26%)
Puts: $244.9K (74%)
Current vs Prior 7-Day Avg -48.68%
Calls: +53.99%
Puts: -84.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.33
Prior (09/25) 0.76
Current vs Prior -56.37%
Prior 7-Day Average 2.13
Current vs Prior 7-Day Avg -84.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 2,094
Calls: 1,461 (70%)
Puts: 633 (30%)
Prior (09/25) 27,083
Calls: 13,281 (49%)
Puts: 13,802 (51%)
Current vs Prior -92.27%
Prior 7-Day Total 192,045
Calls: 92,748 (48%)
Puts: 99,297 (52%)
Prior 7-Day Average 27,435
Calls: 13,249 (48%)
Puts: 14,185 (52%)
Current vs Prior 7-Day Avg -92.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.56% | 11.34%
Prior 6.67% | 11.48%
Current vs Prior -1.67% | -1.21%
Prior 7-Day Avg 5.72% | 10.02%
Current vs 7-Day Avg +14.58% | +13.13%
Prior 7-Day Eod 6.67% | 11.48%
Current vs 7-Day Eod -1.67% | -1.21%
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 78% of dollar volume in calls ($131.8K) vs puts ($37.8K). Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (201 calls vs 67 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.551.70$1.639.2%80.5573
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 160.550.65$0.6016.7%20.28189
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.55, highest 0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.551.70$1.639.2%80.5573
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 26, top 12)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.551.70$1.639.2%80.5573
$67.50Oct 160.550.65$0.6016.7%20.28189
$70.00Oct 160.150.25$0.2050.0%10.1283
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.101.25$1.1812.7%120.45346
$60.00Oct 160.100.25$0.1883.3%30.09--

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. 3 found (best R:R 5.25, avg 3.56)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$0.40$2.10$0.4028%5.25$67.90
$65.00$67.50Oct 16$1.03$1.47$1.0355%1.43$66.03
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.00$4.00$1.0045%4.00$64.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.25, avg 0.22)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$0.40$0.40$2.1072%0.19$67.90
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.00$1.00$4.0055%0.25$64.00

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. 1 found (cheapest 4.31% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$1.63$1.18$2.81$62.19$67.814.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.58% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Oct 16$0.20$0.18$0.38$59.62$70.38
$67.50$60.00Oct 16$0.60$0.18$0.78$59.22$68.28
$70.00$65.00Oct 16$0.20$1.18$1.38$63.62$71.38
$67.50$65.00Oct 16$0.60$1.18$1.78$63.22$69.28

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.97, cheapest $0.63)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.63$1.8743%2.97
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.43, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Oct 16$0.43$2.07
$67.50$70.001:2Oct 16$0.20$2.30
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Oct 16$0.82$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.84%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Oct 16$0.550.283.4%0.84%4.28%2189
$70.00Oct 16$0.150.127.3%0.23%7.49%183

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. 171 contracts (avg 517 vol/day, 169 traded recently)

ALC averages only 517 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 12-17 call last traded $13.30 on 09/25 (now $13.80/$14.40) — try a limit near $13.80. Also watch the $65.00 06-17 call last traded $10.20 on 09/08 (now $7.00/$7.50) — try a limit near $7.25; the $67.50 02-19 call last traded $6.50 on 09/08 (now $3.80/$4.10) — try a limit near $3.95. Most tradeable put: the $65.00 11-20 put last traded $3.15 on 09/18 (now $2.55/$2.80) — try a limit near $2.68.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.55$1.70$1.63$1.30 09/25$1.23–$8.20$1.5573
$65.00Nov 20$3.20$3.50$3.35$2.90 09/25$2.85–$9.25$3.20340
$65.00Dec 18$3.80$4.10$3.95$4.30 09/18$3.45–$9.65$3.95--
$65.00Jan 15$4.30$4.60$4.45$3.90 09/25$3.95–$10.05$4.30--
$65.00Feb 19$5.00$5.30$5.15$6.30 09/16$4.65–$10.85$5.15--
$65.00Jun 17$7.00$7.50$7.25$10.20 09/08$6.75–$13.15$7.2547
$65.00Dec 17$9.50$10.10$9.80$16.97 08/19$9.25–$15.65$9.80--
$65.00Jan 21$9.90$10.70$10.30$11.90 09/11$9.60–$15.70$10.30--
$67.50Oct 16$0.55$0.65$0.60$0.45 09/25$0.43–$6.05$0.55189
$67.50Nov 20$2.10$2.30$2.20$2.00 09/24$1.85–$7.45$2.10--
$67.50Dec 18$2.65$2.90$2.78$2.90 09/17$2.42–$7.75$2.78--
$67.50Jan 15$3.10$3.40$3.25$2.80 09/25$2.88–$8.35$3.10--
$67.50Feb 19$3.80$4.10$3.95$6.50 09/08$3.55–$9.00$3.9574
$67.50May 21$5.20$6.00$5.60--$5.35–$6.00$5.202
$67.50Jun 17$5.80$6.30$6.05$9.60 09/04$5.60–$11.05$6.05--
$67.50Dec 17$8.40$8.90$8.65$8.26 09/25$8.05–$14.20$8.40--
$67.50Jan 21$8.70$9.20$8.95$7.80 09/25$8.45–$14.10$8.70--
$62.50Nov 20$4.60$5.00$4.80$4.10 09/25$4.25–$11.30$4.60--
$62.50Dec 18$5.20$5.60$5.40$4.80 09/25$4.85–$11.70$5.20--
$62.50Jan 15$5.70$6.10$5.90$5.30 09/25$5.40–$12.00$5.70--
$62.50Feb 19$6.40$6.80$6.60$5.90 09/25$6.00–$12.80$6.40--
$62.50Jun 17$8.40$8.90$8.65$11.50 09/08$8.00–$14.30$8.65--
$62.50Dec 17$10.80$11.70$11.25$15.59 07/29$10.60–$16.75$11.25--
$62.50Jan 21$11.20$12.10$11.65$12.81 09/10$11.00–$17.75$11.65--
$70.00Oct 16$0.15$0.25$0.20$0.32 09/21$0.18–$4.05$0.2083
$70.00Nov 20$1.30$1.45$1.38$1.25 09/24$1.15–$5.65$1.30318
$70.00Dec 18$1.75$2.05$1.90$2.15 09/18$1.63–$6.20$1.90--
$70.00Jan 15$2.20$2.45$2.33$2.99 09/11$2.03–$6.70$2.33--
$70.00Feb 19$2.80$3.10$2.95$5.00 09/09$2.63–$7.40$2.95--
$70.00Jun 17$4.80$5.20$5.00$4.60 09/25$4.65–$10.20$4.8074
$70.00Dec 17$7.30$7.80$7.55$12.01 09/03$7.05–$12.30$7.55--
$70.00Jan 21$7.60$8.30$7.95$12.10 09/01$7.45–$12.65$7.95--
$60.00Oct 16$5.20$5.80$5.50$9.46 09/08$4.65–$13.00$5.50--
$60.00Nov 20$6.30$6.80$6.55$7.00 09/18$5.85–$13.65$6.55100
$60.00Dec 18$6.90$7.40$7.15$6.30 09/25$6.40–$13.90$6.90--
$60.00Jan 15$7.40$7.90$7.65$7.50 09/21$7.00–$14.15$7.50--
$60.00Feb 19$8.00$8.50$8.25$8.60 09/18$7.55–$14.65$8.25--
$60.00Jun 17$9.80$10.30$10.05$9.47 09/25$9.45–$16.30$9.80--
$60.00Dec 17$12.30$12.90$12.60$13.91 09/10$11.95–$18.45$12.60--
$60.00Jan 21$12.60$13.70$13.15$20.20 08/12$12.45–$19.15$13.15--
$72.50Oct 16$0.00$0.15$0.08$0.13 09/21$0.08–$2.65$0.08--
$72.50Nov 20$0.70$0.90$0.80$0.90 09/21$0.70–$4.20$0.80--
$72.50Dec 18$1.15$1.40$1.27$1.50 09/21$1.08–$4.80$1.27--
$72.50Jan 15$1.50$1.75$1.63$1.90 09/18$1.45–$5.30$1.63--
$72.50Feb 19$2.05$2.30$2.17$1.95 09/25$1.92–$6.00$2.05--
$72.50Jun 17$3.90$4.30$4.10$8.28 09/02$3.90–$9.10$4.10--
$72.50Dec 17$6.30$6.80$6.55$8.00 09/14$6.20–$10.95$6.55--
$72.50Jan 21$6.60$7.30$6.95$7.03 09/18$6.45–$11.35$6.95--
$57.50Nov 20$8.30$8.80$8.55$16.50 08/13$7.90–$15.85$8.55--
$57.50Dec 18$8.90$9.30$9.10$9.00 09/21$8.30–$16.10$9.00--
$57.50Jan 15$9.20$10.10$9.65$9.51 09/18$8.85–$16.40$9.51--
$57.50Feb 19$9.80$10.30$10.05$10.00 09/21$9.30–$16.90$10.00--
$57.50Jun 17$11.40$12.00$11.70$13.20 09/11$11.15–$18.25$11.70--
$57.50Dec 17$13.80$14.40$14.10$13.30 09/25$13.50–$20.25$13.801
$75.00Oct 16$0.00$0.15$0.08$0.86 09/04$0.08–$1.60$0.08--
$75.00Nov 20$0.40$0.60$0.50$0.42 09/25$0.40–$3.00$0.42160
$75.00Dec 18$0.70$0.95$0.83$1.20 09/16$0.70–$3.65$0.83--
$75.00Jan 15$1.00$1.25$1.13$1.25 09/21$0.98–$4.10$1.13--
$75.00Feb 19$1.45$1.75$1.60$1.55 09/24$1.40–$4.80$1.55--
$75.00Jun 17$3.10$3.60$3.35$4.20 09/10$3.10–$7.05$3.35--
$75.00Dec 17$5.40$5.90$5.65$9.29 09/03$5.35–$9.75$5.65--
$75.00Jan 21$5.90$6.40$6.15$6.19 09/18$5.75–$10.20$6.15--
$55.00Nov 20$10.50$11.20$10.85$12.51 09/10$10.00–$18.30$10.85--
$55.00Dec 18$10.80$11.50$11.15$11.30 09/18$10.35–$18.55$11.15--
$55.00Jan 15$11.20$12.20$11.70$11.31 09/21$10.75–$18.75$11.31--
$55.00Feb 19$11.70$12.50$12.10$13.60 09/11$11.40–$19.15$12.10--
$55.00Jun 17$13.20$13.90$13.55$16.71 09/09$12.80–$20.30$13.55--
$55.00Dec 17$15.40$16.10$15.75$17.98 09/14$15.15–$22.20$15.75--
$55.00Jan 21$15.80$16.80$16.30$17.51 09/10$15.50–$22.45$16.30--
$77.50Oct 16$0.00$0.15$0.08$0.09 09/16$0.05–$0.90$0.08--
$77.50Nov 20$0.20$0.45$0.33$0.55 09/11$0.25–$2.13$0.33--
$77.50Dec 18$0.40$0.70$0.55$1.15 09/15$0.48–$2.75$0.55--
$77.50Jan 15$0.65$0.90$0.78$1.45 09/15$0.68–$3.20$0.78--
$77.50Feb 19$1.05$1.35$1.20$1.40 09/18$1.02–$3.80$1.20--
$77.50Dec 17$4.60$5.10$4.85$8.39 09/03$4.65–$8.65$4.85--
$77.50Jan 21$5.00$5.60$5.30$7.25 09/08$5.00–$9.05$5.30--
$80.00Oct 16$0.00$1.10$0.55$0.40 09/02$0.08–$0.63$0.40--
$80.00Nov 20$0.10$0.35$0.22$1.95 08/17$0.22–$1.58$0.22--
$80.00Dec 18$0.25$0.50$0.38$0.60 09/11$0.33–$2.03$0.38--
$80.00Jan 15$0.40$0.65$0.53$3.30 08/20$0.48–$2.45$0.53--
$80.00Feb 19$0.70$1.00$0.85$1.95 09/08$0.75–$3.00$0.85--
$80.00May 21$1.70$2.25$1.98$1.80 09/25$1.67–$2.25$1.80--
$80.00Jun 17$2.05$2.40$2.22$2.62 09/11$2.08–$5.20$2.22--
$80.00Dec 17$4.10$4.50$4.30$7.60 08/31$4.05–$7.75$4.30--
$50.00Nov 20$15.20$16.00$15.60$17.00 09/10$14.75–$23.05$15.60--
$50.00Dec 18$15.40$16.30$15.85$17.50 09/16$15.00–$23.25$15.85--
$50.00Jan 15$15.70$16.50$16.10$17.05 09/11$15.25–$23.45$16.10--
$50.00Feb 19$16.10$17.00$16.55$19.50 09/09$15.60–$23.75$16.55--
$82.50Oct 16$0.00$0.10$0.05$0.40 08/25$0.05–$0.55$0.05--
$82.50Nov 20$0.05$0.30$0.18$1.45 08/21$0.18–$1.78$0.18--
$47.50Dec 18$17.80$18.60$18.20$19.40 09/16$17.35–$25.70$18.20--
$47.50Jan 15$18.10$18.80$18.45$17.41 09/25$17.60–$25.90$18.10--
$47.50Jun 17$19.30$20.30$19.80$19.60 09/17$18.90–$27.05$19.60--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.10$1.25$1.18$1.70 09/25$0.35–$1.68$1.18346
$65.00Nov 20$2.55$2.80$2.68$3.15 09/18$0.70–$3.15$2.68283
$65.00Dec 18$2.95$3.20$3.08$3.60 09/17$1.45–$3.50$3.08--
$65.00Jan 15$3.30$3.60$3.45$3.90 09/25$1.78–$3.90$3.45--
$65.00Feb 19$3.70$4.00$3.85$4.40 09/25$1.70–$4.30$3.85--
$65.00Jun 17$5.10$5.50$5.30$5.52 09/17$3.50–$5.75$5.30--
$65.00Jan 21$6.60$7.10$6.85$6.10 07/29$4.95–$7.20$6.60--
$67.50Oct 16$2.45$2.85$2.65$1.80 09/14$0.70–$3.40$2.45--
$67.50Nov 20$3.90$4.20$4.05$2.10 09/04$1.30–$4.65$3.90--
$67.50Dec 18$4.20$4.60$4.40$3.70 09/16$2.17–$4.95$4.20--
$67.50Jan 15$4.60$4.90$4.75$5.09 09/21$2.45–$5.25$4.75--
$67.50Jun 17$6.40$6.90$6.65$5.40 09/09$4.35–$7.10$6.40--
$67.50Jan 21$7.70$8.40$8.05$7.63 09/14$5.85–$8.50$7.70--
$62.50Oct 16$0.35$0.50$0.43$0.72 09/24$0.43–$0.65$0.43--
$62.50Nov 20$1.60$1.75$1.68$2.05 09/25$0.70–$2.00$1.68--
$62.50Dec 18$1.95$2.20$2.08$2.45 09/24$1.00–$2.42$2.08--
$62.50Jan 15$2.30$2.55$2.42$2.90 09/25$1.20–$3.38$2.42--
$62.50Feb 19$2.70$2.95$2.83$1.80 09/04$1.55–$3.20$2.70--
$62.50May 21$3.80$4.70$4.25--$4.20–$4.30$3.802
$62.50Jun 17$4.10$4.50$4.30$2.95 09/04$2.78–$4.60$4.10--
$62.50Dec 17$5.20$5.90$5.55$4.10 08/31$3.95–$5.90$5.20--
$70.00Oct 16$4.50$5.20$4.85$3.80 09/10$1.33–$5.75$4.50--
$70.00Nov 20$5.50$6.00$5.75$2.60 08/27$2.17–$6.50$5.50--
$70.00Dec 18$5.90$6.20$6.05$6.12 09/17$2.58–$6.70$6.05--
$70.00Jan 15$6.20$6.50$6.35$6.40 09/18$3.30–$6.95$6.35--
$70.00Dec 17$9.00$9.50$9.25$9.84 09/25$6.65–$9.80$9.25--
$70.00Jan 21$9.10$9.70$9.40$8.30 07/29$6.85–$9.90$9.10--
$60.00Oct 16$0.10$0.25$0.18$0.25 09/25$0.13–$0.33$0.18--
$60.00Nov 20$0.85$1.05$0.95$1.25 09/24$0.40–$1.23$0.95--
$60.00Dec 18$1.25$1.45$1.35$1.60 09/17$0.70–$1.63$1.35--
$60.00Feb 19$1.90$2.15$2.03$1.95 09/10$1.05–$2.28$1.95--
$60.00May 21$2.60$3.40$3.00$3.50 09/25$3.00–$3.35$3.002
$60.00Jun 17$3.10$3.60$3.35$2.30 08/28$2.15–$3.65$3.10--
$60.00Dec 17$4.40$4.80$4.60$4.20 07/29$3.30–$5.60$4.40--
$60.00Jan 21$4.50$5.10$4.80$3.33 08/14$3.45–$5.75$4.50--
$72.50Oct 16$6.70$7.70$7.20$7.30 09/24$2.40–$8.30$7.20--
$72.50Nov 20$7.50$7.80$7.65$6.90 09/10$3.65–$8.45$7.50--
$72.50Dec 18$7.70$8.10$7.90$7.17 09/14$4.15–$8.60$7.70--
$72.50Jan 15$8.00$8.40$8.20$8.39 09/18$4.45–$8.95$8.20--
$72.50Feb 19$8.10$8.70$8.40$7.70 09/10$4.05–$9.10$8.10--
$72.50Jun 17$9.50$9.90$9.70$8.20 07/29$6.45–$10.25$9.50--
$72.50Dec 17$10.60$11.00$10.80$9.42 07/29$7.85–$11.30$10.60--
$72.50Jan 21$10.50$11.20$10.85$10.40 09/14$8.00–$12.15$10.50--
$57.50Nov 20$0.45$0.70$0.57$0.70 09/25$0.33–$0.73$0.57--
$57.50Dec 18$0.75$0.95$0.85$1.00 09/24$0.48–$1.02$0.85--
$57.50Jun 17$2.40$3.30$2.85$2.21 09/09$1.73–$3.40$2.40--
$57.50Dec 17$3.50$4.00$3.75$3.49 09/14$2.68–$4.00$3.50--
$57.50Jan 21$3.70$6.20$4.95$2.81 08/14$2.95–$4.95$3.70--
$75.00Oct 16$8.90$10.40$9.65$4.31 08/28$3.85–$11.10$8.90--
$75.00Nov 20$9.70$10.40$10.05$8.30 09/16$4.20–$10.80$9.70--
$75.00Dec 18$9.80$10.30$10.05$5.00 08/20$5.55–$10.80$9.80--
$75.00Jan 15$10.00$10.60$10.30$7.70 09/08$5.75–$11.10$10.00--
$75.00Feb 19$10.20$10.80$10.50$6.50 09/03$5.45–$11.30$10.20--
$75.00Jun 17$11.10$11.60$11.35$9.64 07/29$7.75–$12.10$11.10--
$75.00Dec 17$12.20$12.70$12.45$9.81 09/04$9.05–$12.95$12.20--
$75.00Jan 21$12.20$12.90$12.55$8.64 08/14$9.30–$13.75$12.20--
$55.00Oct 16$0.00$0.15$0.08$0.05 09/17$0.03–$0.10$0.05--
$55.00Nov 20$0.20$0.45$0.33$0.45 09/14$0.20–$0.40$0.33--
$55.00Dec 18$0.40$0.65$0.53$0.40 09/08$0.28–$0.65$0.40--
$55.00Jun 17$1.80$2.15$1.98$2.23 09/25$1.25–$2.17$1.98--
$55.00Jan 21$3.00$3.50$3.25$2.45 08/17$2.38–$3.45$3.00--
$77.50Nov 20$12.00$12.80$12.40$6.50 08/20$6.40–$13.25$12.00--
$77.50Dec 18$11.90$12.50$12.20$6.60 08/25$7.10–$13.15$11.90--
$77.50Jan 15$12.20$12.90$12.55$7.20 08/25$7.35–$13.40$12.20--
$77.50Jun 17$13.10$13.60$13.35$11.27 07/29$9.20–$13.95$13.10--
$77.50Dec 17$14.00$14.40$14.20$13.02 09/15$10.45–$14.75$14.00--
$77.50Jan 21$14.00$14.60$14.30$12.49 07/29$10.65–$15.50$14.00--
$80.00Dec 18$14.50$14.90$14.70$11.60 07/29$8.85–$15.55$14.50--
$80.00Jan 15$14.60$14.90$14.75$14.05 09/11$9.15–$15.60$14.60--
$80.00Feb 19$14.50$15.30$14.90$8.90 08/12$9.45–$15.90$14.50--
$80.00Jun 17$15.10$15.60$15.35$12.93 07/29$10.75–$16.10$15.10--
$80.00Dec 17$15.90$16.30$16.10$16.80 09/24$11.95–$16.75$16.10--
$50.00Nov 20$0.05$0.15$0.10$0.15 08/11$0.08–$0.18$0.10--
$50.00Jan 21$1.95$2.35$2.15$1.38 08/14$1.63–$2.25$1.95--
$82.50Dec 18$16.90$17.50$17.20$17.30 09/24$10.85–$18.10$17.20--
$82.50Jan 15$16.90$17.50$17.20$17.30 09/24$11.00–$18.05$17.20--
$82.50Jun 17$17.10$17.80$17.45$17.00 09/11$11.80–$18.25$17.10--
$82.50Dec 17$17.90$18.50$18.20$19.05 09/25$13.65–$18.95$18.20--

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 201
Total Puts 67
Put/Call Ratio 0.33
Net Difference 134

Prior's Put/Call Breakdown

Total Calls 89
Total Puts 68
Put/Call Ratio 0.76
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 1,211
Total Puts 2,087
Average Put/Call Ratio 2.13
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