Tour v528
ALC
ALCON INC
$65.44 +0.28%
(9/28 02:48) ◀
|
Tuesday, September 29, 2026 (6:07pm)
January 2026
|
▶ (9/30 23:38)
◀ 9/29 18:07 ▶

Option Volume

Detail
ℹ
Current (09/29) 913
Calls: 880 (96%)
Puts: 33 (4%)
Prior (09/28) 268
Calls: 201 (75%)
Puts: 67 (25%)
Current vs Prior +240.67%
Calls: +337.81% (Calls)
Puts: -50.75% (Puts)
Prior 7-Day Total 3,485
Calls: 1,392 (40%)
Puts: 2,093 (60%)
Prior 7-Day Average 497
Calls: 198 (40%)
Puts: 299 (60%)
Current vs Prior 7-Day Avg +83.39%
Calls: +342.53%
Puts: -88.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $478.9K
Calls: $449.1K (94%)
Puts: $29.9K (6%)
Prior (09/28) $169.6K
Calls: $131.8K (78%)
Puts: $37.8K (22%)
Current vs Prior +182.37%
Calls: +240.69%
Puts: -21.03%
Prior 7-Day Total $2.44M
Calls: $726.6K (30%)
Puts: $1.71M (70%)
Prior 7-Day Average $348.3K
Calls: $103.8K (30%)
Puts: $244.5K (70%)
Current vs Prior 7-Day Avg +37.52%
Calls: +332.66%
Puts: -87.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.04
Prior (09/28) 0.33
Current vs Prior -88.75%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg -97.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 27,264
Calls: 13,441 (49%)
Puts: 13,823 (51%)
Prior (09/28) 2,094
Calls: 1,461 (70%)
Puts: 633 (30%)
Current vs Prior +1202.01%
Prior 7-Day Total 166,294
Calls: 80,946 (49%)
Puts: 85,348 (51%)
Prior 7-Day Average 23,756
Calls: 11,563 (49%)
Puts: 12,192 (51%)
Current vs Prior 7-Day Avg +14.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.46% | 11.31%
Prior 6.56% | 11.34%
Current vs Prior -1.44% | -0.28%
Prior 7-Day Avg 5.98% | 10.54%
Current vs 7-Day Avg +8.17% | +7.28%
Prior 7-Day Eod 6.56% | 11.34%
Current vs 7-Day Eod -1.44% | -0.28%
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 94% of dollar volume in calls ($449.1K) vs puts ($29.9K). Massive premium surge with dollar volume up 182% vs prior. Unusually high activity with volume up 241% vs prior - elevated interest. Volume explosion - 84% above 7-day average (913 vs avg 497).

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 4 found (avg delta 0.78, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.501.70$1.6012.5%--0.5566
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 167.007.80$7.4010.8%--0.95149
$70.00Oct 164.505.30$4.9016.3%--0.90275
$67.50Oct 162.352.90$2.6320.9%--0.73248

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 160.000.15$0.08187.5%10.05232
PUTS (0)
No puts meet the criteria

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. 4 found (best R:R 0.67, avg 2.89)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$1.05$1.45$1.0555%1.38$66.05
$67.50$70.00Oct 16$0.40$2.10$0.4027%5.25$67.90
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Oct 16$1.50$1.00$1.5073%0.67$66.00
$65.00$60.00Oct 16$0.95$4.05$0.9545%4.26$64.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.23, avg 0.21)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$0.40$0.40$2.1073%0.19$67.90
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$0.95$0.95$4.0555%0.23$64.05

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. 3 found (cheapest 4.17% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$1.60$1.13$2.73$62.27$67.734.17%
$67.50Oct 16$0.55$2.63$3.18$64.32$70.684.86%
$70.00Oct 16$0.15$4.90$5.05$64.95$75.057.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.50% of stock, avg 1.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Oct 16$0.15$0.18$0.33$59.67$70.33
$80.00$60.00Oct 16$0.23$0.18$0.41$59.59$80.41
$67.50$60.00Oct 16$0.55$0.18$0.73$59.27$68.23
$70.00$65.00Oct 16$0.15$1.13$1.28$63.72$71.28
$67.50$65.00Oct 16$0.55$1.13$1.68$63.32$69.18
$80.00$65.00Oct 16$0.23$1.13$1.36$63.64$81.36

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. 6 found (best R:R 9.87, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.65$1.8546%2.85
$70.00$72.50$75.00Oct 16$0.07$2.436%34.71
$67.50$70.00$72.50Oct 16$0.33$2.1723%6.58
$75.00$77.50$80.00Oct 16$0.15$2.353%15.67
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Oct 16$0.23$2.2723%9.87
$65.00$67.50$70.00Oct 16$0.77$1.7346%2.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.36, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Oct 16-$0.01$2.49
$72.50$75.001:2Oct 16-$0.08$2.42
$75.00$77.501:2Oct 16-$0.08$2.42
$77.50$80.001:2Oct 16-$0.38$2.12
$65.00$67.501:2Oct 16$0.50$2.00
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$0.36$2.14
$72.50$70.001:2Oct 16-$2.40$0.10
$67.50$65.001:2Oct 16$0.37$2.13
$65.00$60.001:2Oct 16$0.77$4.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.69%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Oct 16$0.450.273.1%0.69%3.84%--189
$70.00Oct 16$0.100.107.0%0.15%7.12%--83

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 517 vol/day, 166 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 $60.00 06-17 call last traded $9.47 on 09/25 (now $10.20/$10.60) — try a limit near $10.20. Also watch the $70.00 06-17 call last traded $4.60 on 09/25 (now $5.00/$5.20) — try a limit near $5.00; the $57.50 12-18 call last traded $9.00 on 09/21 (now $8.90/$9.30) — try a limit near $9.00. Most tradeable put: the $80.00 12-17 put last traded $16.80 on 09/24 (now $15.90/$16.20) — try a limit near $16.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.50$1.70$1.60$1.30 09/25$1.23–$8.05$1.5066
$65.00Nov 20$3.20$3.50$3.35$2.90 09/25$2.85–$9.25$3.20361
$65.00Dec 18$3.80$4.10$3.95$4.30 09/18$3.45–$9.60$3.95412
$65.00Jan 15$4.30$5.10$4.70$3.90 09/25$3.95–$10.05$4.30159
$65.00Feb 19$5.00$5.30$5.15$6.30 09/16$4.65–$10.85$5.1511
$65.00Jun 17$7.00$7.50$7.25$10.20 09/08$6.75–$13.15$7.2597
$65.00Dec 17$9.50$10.30$9.90$16.97 08/19$9.25–$15.65$9.9039
$65.00Jan 21$9.90$10.60$10.25$11.90 09/11$9.60–$15.60$10.25145
$67.50Oct 16$0.45$0.65$0.55$0.45 09/25$0.43–$5.80$0.45189
$67.50Nov 20$2.00$2.30$2.15$2.00 09/24$1.85–$7.45$2.00328
$67.50Dec 18$2.60$2.90$2.75$2.90 09/17$2.42–$7.75$2.75471
$67.50Jan 15$3.10$3.40$3.25$2.80 09/25$2.88–$8.20$3.10285
$67.50Feb 19$3.70$4.10$3.90$6.50 09/08$3.55–$8.85$3.9075
$67.50May 21$5.20$6.50$5.85--$5.35–$6.00$5.205
$67.50Jun 17$5.80$6.30$6.05$9.60 09/04$5.60–$10.95$6.0519
$67.50Dec 17$8.30$9.00$8.65$8.26 09/25$8.05–$14.20$8.3041
$67.50Jan 21$8.70$9.40$9.05$7.80 09/25$8.45–$14.10$8.7074
$62.50Nov 20$4.50$5.00$4.75$4.10 09/25$4.25–$11.10$4.50201
$62.50Dec 18$5.10$5.60$5.35$4.80 09/25$4.85–$11.55$5.10180
$62.50Jan 15$5.70$6.20$5.95$5.30 09/25$5.40–$12.00$5.70124
$62.50Feb 19$6.30$6.90$6.60$5.90 09/25$6.00–$12.80$6.308
$62.50Jun 17$8.30$9.00$8.65$11.50 09/08$8.00–$14.25$8.6529
$62.50Dec 17$10.80$11.70$11.25$15.59 07/29$10.60–$16.75$11.2546
$62.50Jan 21$11.10$12.10$11.60$12.81 09/10$11.00–$17.75$11.6040
$70.00Oct 16$0.10$0.20$0.15$0.32 09/21$0.15–$4.00$0.1583
$70.00Nov 20$1.20$1.45$1.33$1.25 09/24$1.15–$5.45$1.25308
$70.00Dec 18$1.70$2.00$1.85$2.15 09/18$1.63–$6.10$1.85484
$70.00Jan 15$2.15$2.55$2.35$2.99 09/11$2.03–$6.55$2.3599
$70.00Feb 19$2.80$3.10$2.95$5.00 09/09$2.63–$7.35$2.9568
$70.00Jun 17$5.00$5.20$5.10$4.60 09/25$4.65–$10.20$5.0084
$70.00Dec 17$7.20$7.80$7.50$12.01 09/03$7.05–$12.20$7.50124
$70.00Jan 21$7.60$8.20$7.90$12.10 09/01$7.45–$12.60$7.9015
$60.00Oct 16$5.10$5.90$5.50$9.46 09/08$4.65–$13.00$5.501
$60.00Nov 20$6.20$6.80$6.50$7.00 09/18$5.85–$13.65$6.50100
$60.00Dec 18$6.80$7.50$7.15$6.30 09/25$6.40–$13.75$6.8048
$60.00Jan 15$7.30$8.00$7.65$7.50 09/21$7.00–$14.05$7.50183
$60.00Feb 19$7.90$8.60$8.25$8.60 09/18$7.55–$14.55$8.2598
$60.00Jun 17$10.20$10.60$10.40$9.47 09/25$9.45–$16.10$10.20117
$60.00Dec 17$12.20$13.20$12.70$13.91 09/10$11.95–$18.45$12.703
$60.00Jan 21$12.60$13.60$13.10$20.20 08/12$12.45–$19.15$13.10101
$72.50Oct 16$0.00$0.15$0.08$0.13 09/21$0.08–$2.50$0.08232
$72.50Nov 20$0.70$0.90$0.80$0.90 09/21$0.70–$4.10$0.80186
$72.50Dec 18$1.10$1.55$1.33$1.50 09/21$1.08–$4.70$1.33505
$72.50Jan 15$1.45$1.90$1.67$1.90 09/18$1.45–$5.20$1.67330
$72.50Feb 19$2.00$2.30$2.15$1.95 09/25$1.92–$5.90$2.0097
$72.50Jun 17$4.00$4.30$4.15$8.28 09/02$3.90–$9.10$4.1570
$72.50Dec 17$6.20$6.80$6.50$8.00 09/14$6.20–$10.95$6.50129
$72.50Jan 21$6.60$7.30$6.95$7.03 09/18$6.45–$11.30$6.9575
$57.50Nov 20$8.20$9.20$8.70$16.50 08/13$7.90–$15.60$8.7056
$57.50Dec 18$8.90$9.30$9.10$9.00 09/21$8.30–$16.05$9.0011
$57.50Jan 15$9.10$9.90$9.50$9.51 09/18$8.85–$16.40$9.5088
$57.50Feb 19$9.70$10.40$10.05$10.00 09/21$9.30–$16.70$10.0089
$57.50Jun 17$11.40$12.30$11.85$13.20 09/11$11.15–$18.25$11.854
$57.50Dec 17$13.70$14.50$14.10$13.30 09/25$13.50–$20.25$13.7032
$57.50Jan 21$14.10$15.10$14.60--$14.60–$14.60—$14.101
$75.00Oct 16$0.00$0.15$0.08$0.86 09/04$0.08–$1.43$0.0878
$75.00Nov 20$0.35$0.60$0.48$0.42 09/25$0.40–$2.97$0.42170
$75.00Dec 18$0.65$0.95$0.80$1.20 09/16$0.70–$3.45$0.80160
$75.00Jan 15$0.95$1.25$1.10$1.25 09/21$0.98–$4.05$1.10176
$75.00Feb 19$1.45$2.70$2.08$1.55 09/24$1.40–$4.75$1.5515
$75.00Jun 17$3.10$3.60$3.35$4.20 09/10$3.10–$7.00$3.3535
$75.00Dec 17$5.40$5.90$5.65$9.29 09/03$5.35–$9.70$5.65102
$75.00Jan 21$5.80$6.40$6.10$6.19 09/18$5.75–$10.20$6.10692
$55.00Nov 20$10.40$11.10$10.75$12.51 09/10$10.00–$18.30$10.754
$55.00Dec 18$10.80$11.60$11.20$11.30 09/18$10.35–$18.55$11.2023
$55.00Jan 15$11.20$11.90$11.55$11.31 09/21$10.75–$18.60$11.3118
$55.00Feb 19$11.70$12.50$12.10$13.60 09/11$11.40–$19.15$12.104
$55.00Jun 17$13.10$14.20$13.65$16.71 09/09$12.80–$20.10$13.6537
$55.00Dec 17$15.40$16.40$15.90$17.98 09/14$15.15–$22.20$15.906
$55.00Jan 21$15.70$16.90$16.30$17.51 09/10$15.50–$22.45$16.303
$77.50Oct 16$0.00$0.15$0.08$0.09 09/16$0.05–$0.80$0.08129
$77.50Nov 20$0.20$0.45$0.33$0.55 09/11$0.25–$2.03$0.33105
$77.50Dec 18$0.40$0.65$0.53$1.15 09/15$0.48–$2.75$0.53179
$77.50Jan 15$0.65$0.90$0.78$1.45 09/15$0.68–$3.15$0.7867
$77.50Feb 19$1.00$2.30$1.65$1.40 09/18$1.02–$3.75$1.4075
$77.50Dec 17$4.60$5.10$4.85$8.39 09/03$4.65–$8.65$4.85125
$77.50Jan 21$5.00$5.60$5.30$7.25 09/08$5.00–$9.05$5.3022
$77.50Jun 17$2.50$2.95$2.73--$2.73–$2.73—$2.503
$80.00Oct 16$0.00$0.45$0.23$0.40 09/02$0.08–$0.63$0.2333
$80.00Nov 20$0.10$0.35$0.22$1.95 08/17$0.22–$1.58$0.22324
$80.00Dec 18$0.25$0.45$0.35$0.60 09/11$0.33–$1.88$0.35129
$80.00Jan 15$0.40$0.65$0.53$3.30 08/20$0.48–$2.23$0.53120
$80.00Feb 19$0.70$1.95$1.33$1.95 09/08$0.75–$2.85$1.3364
$80.00May 21$0.50$3.30$1.90$1.80 09/25$1.67–$2.25$1.8019
$80.00Jun 17$2.00$2.45$2.23$2.62 09/11$2.08–$5.20$2.2369
$80.00Dec 17$4.10$4.60$4.35$7.60 08/31$4.05–$7.75$4.3539
$80.00Jan 21$4.30$4.90$4.60--$4.60–$4.60—$4.3060
$50.00Nov 20$15.10$15.90$15.50$17.00 09/10$14.75–$22.85$15.5067
$50.00Dec 18$15.30$16.20$15.75$17.50 09/16$15.00–$22.95$15.756
$50.00Jan 15$15.60$16.50$16.05$17.05 09/11$15.25–$23.45$16.0516
$50.00Feb 19$16.00$16.90$16.45$19.50 09/09$15.60–$23.50$16.453
$50.00Dec 17$19.00$20.30$19.65--$19.65–$19.65—$19.0013
$50.00Jan 21$19.30$20.60$19.95--$19.95–$19.95—$19.3047
$82.50Oct 16$0.00$0.10$0.05$0.40 08/25$0.05–$0.55$0.056
$82.50Nov 20$0.00$0.30$0.15$1.45 08/21$0.15–$1.78$0.159
$82.50Dec 18$0.15$0.40$0.28--$0.28–$0.28—$0.15111
$82.50Jan 15$0.25$0.50$0.38--$0.38–$0.38—$0.2519
$82.50Feb 19$0.50$0.75$0.63--$0.63–$0.63—$0.5053
$82.50Jun 17$1.60$2.00$1.80--$1.80–$1.80—$1.6016
$82.50Dec 17$3.40$3.90$3.65--$3.65–$3.65—$3.405
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.05$1.20$1.13$1.70 09/25$0.35–$1.68$1.13335
$65.00Nov 20$2.55$2.85$2.70$3.15 09/18$0.70–$3.15$2.70302
$65.00Dec 18$2.75$3.20$2.98$3.60 09/17$1.45–$3.50$2.98196
$65.00Jan 15$3.30$3.60$3.45$3.90 09/25$1.78–$3.90$3.45220
$65.00Feb 19$3.80$4.00$3.90$4.40 09/25$1.70–$4.30$3.9010
$65.00Jun 17$5.10$5.50$5.30$5.52 09/17$3.50–$5.75$5.30186
$65.00Jan 21$6.50$7.00$6.75$6.10 07/29$4.95–$7.20$6.5097
$65.00Dec 17$6.30$6.80$6.55--$6.55–$6.55—$6.30166
$67.50Oct 16$2.35$2.90$2.63$1.80 09/14$0.70–$3.40$2.35248
$67.50Nov 20$3.90$4.20$4.05$2.10 09/04$1.30–$4.65$3.9051
$67.50Dec 18$4.20$4.50$4.35$3.70 09/16$2.17–$4.95$4.2057
$67.50Jan 15$4.60$4.90$4.75$5.09 09/21$2.45–$5.25$4.75104
$67.50Jun 17$6.30$6.70$6.50$5.40 09/09$4.35–$7.10$6.3036
$67.50Jan 21$7.70$8.20$7.95$7.63 09/14$5.85–$8.50$7.70180
$67.50Dec 17$7.80$8.10$7.95--$7.95–$7.95—$7.8094
$62.50Oct 16$0.30$0.50$0.40$0.72 09/24$0.40–$0.65$0.403
$62.50Nov 20$1.55$1.80$1.68$2.05 09/25$0.70–$2.00$1.68265
$62.50Dec 18$1.95$2.15$2.05$2.45 09/24$1.00–$2.42$2.0583
$62.50Jan 15$2.30$2.50$2.40$2.90 09/25$1.20–$3.38$2.4033
$62.50Feb 19$2.70$3.00$2.85$1.80 09/04$1.55–$3.20$2.705
$62.50May 21$3.50$4.60$4.05--$4.05–$4.30$3.503
$62.50Jun 17$4.00$4.40$4.20$2.95 09/04$2.78–$4.60$4.00100
$62.50Dec 17$5.30$5.80$5.55$4.10 08/31$3.95–$5.90$5.30166
$62.50Jan 21$5.50$6.00$5.75--$5.75–$5.75—$5.5021
$70.00Oct 16$4.50$5.30$4.90$3.80 09/10$1.33–$5.75$4.50275
$70.00Nov 20$5.40$6.10$5.75$2.60 08/27$2.17–$6.50$5.40618
$70.00Dec 18$5.80$6.10$5.95$6.12 09/17$2.58–$6.70$5.95240
$70.00Jan 15$6.20$6.50$6.35$6.40 09/18$3.30–$6.95$6.35242
$70.00Dec 17$9.20$9.40$9.30$9.84 09/25$6.65–$9.80$9.3087
$70.00Jan 21$9.10$9.60$9.35$8.30 07/29$6.85–$9.90$9.10195
$70.00Feb 19$6.50$6.90$6.70--$6.70–$6.70—$6.501
$70.00Jun 17$7.80$8.10$7.95--$7.95–$7.95—$7.80150
$60.00Oct 16$0.10$0.25$0.18$0.25 09/25$0.13–$0.33$0.1822
$60.00Nov 20$0.90$1.15$1.02$1.25 09/24$0.40–$1.23$1.02579
$60.00Dec 18$1.20$1.45$1.33$1.60 09/17$0.70–$1.63$1.33147
$60.00Feb 19$1.70$2.15$1.92$1.95 09/10$1.05–$2.28$1.927
$60.00May 21$2.60$3.50$3.05$3.50 09/25$3.00–$3.35$3.05--
$60.00Jun 17$3.20$3.50$3.35$2.30 08/28$2.20–$3.65$3.20175
$60.00Dec 17$4.40$4.80$4.60$4.20 07/29$3.30–$5.60$4.40171
$60.00Jan 21$4.60$4.90$4.75$3.33 08/14$3.45–$5.75$4.6037
$60.00Jan 15$1.50$1.75$1.63--$1.63–$1.63—$1.50144
$72.50Oct 16$7.00$7.80$7.40$7.30 09/24$2.40–$8.30$7.30149
$72.50Nov 20$7.50$7.80$7.65$6.90 09/10$3.65–$8.45$7.50105
$72.50Dec 18$7.60$8.00$7.80$7.17 09/14$4.15–$8.60$7.60648
$72.50Jan 15$8.00$8.50$8.25$8.39 09/18$4.45–$8.95$8.2536
$72.50Feb 19$8.30$8.80$8.55$7.70 09/10$4.05–$9.10$8.3012
$72.50Jun 17$9.50$9.70$9.60$8.20 07/29$6.45–$10.25$9.5078
$72.50Dec 17$10.40$10.90$10.65$9.42 07/29$7.85–$11.30$10.40165
$72.50Jan 21$10.50$11.10$10.80$10.40 09/14$8.00–$12.15$10.5032
$57.50Nov 20$0.45$0.75$0.60$0.70 09/25$0.33–$0.73$0.60235
$57.50Dec 18$0.70$1.00$0.85$1.00 09/24$0.48–$1.02$0.8555
$57.50Jun 17$2.45$2.80$2.63$2.21 09/09$1.73–$3.40$2.453
$57.50Dec 17$3.60$3.90$3.75$3.49 09/14$2.68–$4.00$3.6030
$57.50Jan 21$3.70$4.20$3.95$2.81 08/14$2.95–$4.95$3.7020
$57.50Jan 15$0.95$1.20$1.08--$1.08–$1.08—$0.953
$75.00Oct 16$9.50$10.30$9.90$4.31 08/28$3.85–$11.10$9.50--
$75.00Nov 20$9.70$10.50$10.10$8.30 09/16$4.20–$10.80$9.70183
$75.00Dec 18$9.70$10.10$9.90$5.00 08/20$5.55–$10.80$9.70301
$75.00Jan 15$10.00$10.60$10.30$7.70 09/08$5.75–$11.10$10.0058
$75.00Feb 19$10.00$10.80$10.40$6.50 09/03$5.45–$11.30$10.0010
$75.00Jun 17$11.00$11.50$11.25$9.64 07/29$7.75–$12.10$11.00165
$75.00Dec 17$12.20$12.60$12.40$9.81 09/04$9.05–$12.95$12.20131
$75.00Jan 21$12.30$12.70$12.50$8.64 08/14$9.30–$13.75$12.30548
$55.00Oct 16$0.00$0.15$0.08$0.05 09/17$0.03–$0.10$0.052
$55.00Nov 20$0.20$0.50$0.35$0.45 09/14$0.20–$0.40$0.35390
$55.00Dec 18$0.40$0.65$0.53$0.40 09/08$0.28–$0.65$0.40186
$55.00Jun 17$1.85$2.20$2.03$2.23 09/25$1.25–$2.17$2.0392
$55.00Jan 21$3.00$3.40$3.20$2.45 08/17$2.38–$3.45$3.0059
$55.00Jan 15$0.60$0.80$0.70--$0.70–$0.70—$0.60295
$55.00May 21$1.00$2.55$1.78--$1.78–$1.78—$1.002
$55.00Dec 17$2.90$3.40$3.15--$3.15–$3.15—$2.901
$77.50Nov 20$11.80$12.90$12.35$6.50 08/20$6.40–$13.25$11.8024
$77.50Dec 18$11.90$12.40$12.15$6.60 08/25$7.10–$13.15$11.90123
$77.50Jan 15$12.20$13.00$12.60$7.20 08/25$7.35–$13.40$12.20104
$77.50Jun 17$12.90$13.40$13.15$11.27 07/29$9.20–$13.95$12.90201
$77.50Dec 17$14.00$14.30$14.15$13.02 09/15$10.45–$14.75$14.00221
$77.50Jan 21$14.00$14.50$14.25$12.49 07/29$10.65–$15.50$14.00120
$80.00Dec 18$14.30$14.80$14.55$11.60 07/29$8.85–$15.55$14.30151
$80.00Jan 15$14.50$14.90$14.70$14.05 09/11$9.15–$15.60$14.5072
$80.00Feb 19$14.60$15.40$15.00$8.90 08/12$9.45–$15.90$14.6059
$80.00Jun 17$15.00$15.50$15.25$12.93 07/29$10.75–$16.10$15.00100
$80.00Dec 17$15.90$16.20$16.05$16.80 09/24$11.95–$16.75$16.05207
$80.00Nov 20$12.50$16.80$14.65--$14.65–$14.65—$12.5010
$80.00Jan 21$15.90$16.60$16.25--$16.25–$16.25—$15.9078
$50.00Nov 20$0.05$0.30$0.18$0.15 08/11$0.08–$0.18$0.15237
$50.00Jan 21$1.90$2.35$2.13$1.38 08/14$1.63–$2.25$1.909
$50.00Dec 18$0.10$0.35$0.22--$0.22–$0.22—$0.10134
$50.00Jan 15$0.15$0.45$0.30--$0.30–$0.30—$0.1572
$50.00Feb 19$0.35$0.60$0.48--$0.48–$0.48—$0.351
$50.00Jun 17$0.95$1.30$1.13--$1.13–$1.13—$0.9523
$50.00Dec 17$1.80$2.25$2.03--$2.03–$2.03—$1.8010
$82.50Dec 18$16.70$17.30$17.00$17.30 09/24$10.85–$18.10$17.00--
$82.50Jan 15$16.80$17.30$17.05$17.30 09/24$11.05–$18.05$17.0538
$82.50Jun 17$17.30$17.70$17.50$17.00 09/11$11.80–$18.25$17.3079
$82.50Dec 17$17.80$18.40$18.10$19.05 09/25$13.65–$18.95$18.10290
$82.50Jan 21$17.70$18.70$18.20--$18.20–$18.20—$17.7059
$47.50Nov 20$0.00$0.25$0.13--$0.13–$0.13—--25
$47.50Dec 18$0.05$0.30$0.18--$0.18–$0.18—$0.05111
$47.50Jan 15$0.00$0.35$0.18--$0.18–$0.18—--13
$47.50Jun 17$0.70$1.05$0.88--$0.88–$0.88—$0.7015

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 880
Total Puts 33
Put/Call Ratio 0.04
Net Difference 847

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,392
Total Puts 2,093
Average Put/Call Ratio 1.74
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