Tour v531
ALC
ALCON INC
$63.76 -0.28%
$63.83 (+0.11%)🌙
as of 10/02 06:05 PM
(10/1 18:05) ◀
|
Friday, October 2, 2026 (6:05pm)
January 2026
|
▶ (10/5 18:06)
◀ 10/2 18:05 ▶

Option Volume

Detail
ℹ
Current (10/02) 256
Calls: 152 (59%)
Puts: 104 (41%)
Prior (10/01) 173
Calls: 84 (49%)
Puts: 89 (51%)
Current vs Prior +47.98%
Calls: +80.95% (Calls)
Puts: +16.85% (Puts)
Prior 7-Day Total 2,992
Calls: 1,910 (64%)
Puts: 1,082 (36%)
Prior 7-Day Average 427
Calls: 272 (64%)
Puts: 154 (36%)
Current vs Prior 7-Day Avg -40.11%
Calls: -44.29%
Puts: -32.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $87.1K
Calls: $42.9K (49%)
Puts: $44.2K (51%)
Prior (10/01) $133.0K
Calls: $66.7K (50%)
Puts: $66.3K (50%)
Current vs Prior -34.52%
Calls: -35.68%
Puts: -33.35%
Prior 7-Day Total $2.16M
Calls: $1.07M (49%)
Puts: $1.09M (51%)
Prior 7-Day Average $309.2K
Calls: $152.9K (49%)
Puts: $156.3K (51%)
Current vs Prior 7-Day Avg -71.83%
Calls: -71.95%
Puts: -71.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.68
Prior (10/01) 1.06
Current vs Prior -35.42%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -39.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/02) 28,524
Calls: 14,589 (51%)
Puts: 13,935 (49%)
Prior (10/01) 28,493
Calls: 14,513 (51%)
Puts: 13,980 (49%)
Current vs Prior +0.11%
Prior 7-Day Total 141,058
Calls: 70,106 (50%)
Puts: 70,952 (50%)
Prior 7-Day Average 20,151
Calls: 10,015 (50%)
Puts: 10,136 (50%)
Current vs Prior 7-Day Avg +41.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.85% | 10.98%5.85% | 10.98%
Prior 6.10% | 11.10%6.10% | 11.10%
Current vs Prior -4.09% | -1.13%-4.09% | -1.13%
Prior 7-Day Avg 6.34% | 11.43%6.34% | 11.43%
Current vs 7-Day Avg -7.73% | -3.98%-7.73% | -3.98%
Prior 7-Day Eod 6.10% | 11.10%6.10% | 11.10%
Current vs 7-Day Eod -4.09% | -1.13%-4.09% | -1.13%
Sentiment BULLISHBULLISH

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

Bullish P/C ratio of 0.68. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 4 found (avg delta 0.87, highest 0.96)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 168.409.40$8.9011.2%--0.9690
$70.00Oct 165.906.60$6.2511.2%--0.95252
$67.50Oct 163.704.20$3.9512.7%60.89249
$65.00Oct 161.702.05$1.8818.6%--0.67335

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 42, top 20)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.000.15$0.08187.5%200.0583
$67.50Oct 160.100.20$0.1566.7%150.11189
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 163.704.20$3.9512.7%60.89249
$60.00Oct 160.100.25$0.1883.3%10.1122

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. 2 found (best R:R 4.21, avg 3.08)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$0.48$2.02$0.4833%4.21$65.48
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.70$3.30$1.7067%1.94$63.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.24, avg 0.24)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$0.48$0.48$2.0267%0.24$65.48
BULL PUT (0)
No bull put found

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 3.94% of stock, avg 6.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$0.63$1.88$2.51$62.49$67.513.94%
$67.50Oct 16$0.15$3.95$4.10$63.40$71.606.43%
$70.00Oct 16$0.08$6.25$6.33$63.67$76.339.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.41% of stock, avg 0.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Oct 16$0.08$0.18$0.26$59.74$70.26
$67.50$60.00Oct 16$0.15$0.18$0.33$59.67$67.83
$80.00$60.00Oct 16$0.48$0.18$0.66$59.34$80.66
$65.00$60.00Oct 16$0.63$0.18$0.81$59.19$65.81

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

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Oct 16$0.07$2.437%34.71
$65.00$67.50$70.00Oct 16$0.41$2.0928%5.10
$75.00$77.50$80.00Oct 16$0.46$2.046%4.43
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.23$2.2728%9.87
$67.50$70.00$72.50Oct 16$0.35$2.157%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.65, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Oct 16-$0.01$2.49
$75.00$77.501:2Oct 16-$0.02$2.48
$70.00$72.501:2Oct 16-$0.08$2.42
$72.50$75.001:2Oct 16-$0.08$2.42
$77.50$80.001:2Oct 16-$0.91$1.59
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$1.65$0.85
$67.50$65.001:2Oct 16$0.19$2.31
$65.00$60.001:2Oct 16$1.52$3.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.86%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 16$0.550.331.9%0.86%2.81%--67
$67.50Oct 16$0.100.115.9%0.16%6.02%15189

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 $50.00 01-15 call last traded $17.05 on 09/11 (now $14.20/$15.10) — try a limit near $14.65. Also watch the $62.50 01-15 call last traded $5.30 on 09/25 (now $4.60/$4.90) — try a limit near $4.75; the $55.00 01-15 call last traded $11.31 on 09/21 (now $9.90/$10.60) — try a limit near $10.25. Most tradeable put: the $82.50 12-17 put last traded $19.05 on 09/25 (now $19.00/$19.90) — try a limit near $19.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.55$0.70$0.63$1.30 09/25$0.63–$8.05$0.6367
$65.00Nov 20$2.20$2.45$2.33$2.90 09/25$2.33–$9.00$2.33410
$65.00Dec 18$2.75$3.30$3.03$4.30 09/18$3.03–$9.60$3.03412
$65.00Jan 15$3.30$3.60$3.45$3.90 09/25$3.45–$10.05$3.45159
$65.00Feb 19$3.90$4.30$4.10$6.30 09/16$4.10–$10.60$4.1011
$65.00Jun 17$5.90$6.60$6.25$10.20 09/08$6.25–$12.50$6.2597
$65.00Dec 17$8.30$9.20$8.75$16.97 08/19$8.75–$15.15$8.7539
$65.00Jan 21$8.70$9.70$9.20$11.90 09/11$9.20–$15.60$9.20145
$62.50Nov 20$3.40$3.80$3.60$4.10 09/25$3.60–$11.10$3.60201
$62.50Dec 18$4.00$4.60$4.30$4.80 09/25$4.30–$11.55$4.30180
$62.50Jan 15$4.60$4.90$4.75$5.30 09/25$4.75–$12.00$4.75124
$62.50Feb 19$5.20$5.70$5.45$5.90 09/25$5.45–$12.45$5.458
$62.50Jun 17$7.10$7.90$7.50$11.50 09/08$7.50–$14.25$7.5029
$62.50Dec 17$9.50$10.60$10.05$15.59 07/29$10.05–$16.75$10.0546
$62.50Jan 21$9.90$11.00$10.45$12.81 09/10$10.45–$17.25$10.4540
$67.50Oct 16$0.10$0.20$0.15$0.45 09/25$0.15–$5.80$0.15189
$67.50Nov 20$1.35$1.60$1.48$2.00 09/24$1.48–$7.15$1.48332
$67.50Dec 18$1.80$2.25$2.03$2.90 09/17$2.03–$7.75$2.03471
$67.50Jan 15$2.25$2.55$2.40$2.80 09/25$2.40–$8.20$2.40285
$67.50Feb 19$2.95$3.30$3.13$6.50 09/08$3.13–$8.85$3.1375
$67.50May 21$4.60$5.00$4.80--$4.80–$6.00$4.6016
$67.50Jun 17$4.80$5.50$5.15$9.60 09/04$5.15–$10.95$5.1519
$67.50Dec 17$7.20$8.10$7.65$8.26 09/25$7.65–$13.55$7.6541
$67.50Jan 21$7.60$8.50$8.05$7.80 09/25$8.05–$14.10$7.8074
$60.00Oct 16$3.70$4.30$4.00$9.46 09/08$4.00–$12.80$4.001
$60.00Nov 20$4.90$5.70$5.30$7.00 09/18$5.30–$13.25$5.30100
$60.00Dec 18$5.60$6.20$5.90$6.30 09/25$5.90–$13.75$5.9048
$60.00Jan 15$6.10$6.60$6.35$7.50 09/21$6.35–$14.05$6.35183
$60.00Feb 19$6.70$7.30$7.00$8.60 09/18$7.00–$14.55$7.00102
$60.00Jun 17$8.50$9.40$8.95$9.47 09/25$8.95–$16.10$8.95122
$60.00Dec 17$10.80$12.10$11.45$13.91 09/10$11.45–$18.45$11.453
$60.00Jan 21$11.20$12.40$11.80$20.20 08/12$11.80–$18.95$11.80101
$70.00Oct 16$0.00$0.15$0.08$0.32 09/21$0.08–$3.90$0.0883
$70.00Nov 20$0.65$1.00$0.83$1.25 09/24$0.83–$5.45$0.83308
$70.00Dec 18$1.10$1.45$1.27$2.15 09/18$1.27–$6.10$1.27484
$70.00Jan 15$1.50$1.90$1.70$2.99 09/11$1.70–$6.55$1.70103
$70.00Feb 19$2.05$2.50$2.28$5.00 09/09$2.28–$7.25$2.2872
$70.00Jun 17$3.80$4.50$4.15$4.60 09/25$4.15–$9.50$4.15837
$70.00Dec 17$6.20$7.10$6.65$12.01 09/03$6.65–$12.20$6.65144
$70.00Jan 21$6.60$7.50$7.05$12.10 09/01$7.05–$12.60$7.0515
$57.50Nov 20$6.70$7.70$7.20$16.50 08/13$7.20–$15.60$7.2056
$57.50Dec 18$7.40$8.10$7.75$9.00 09/21$7.75–$16.05$7.75121
$57.50Jan 15$7.90$8.50$8.20$9.51 09/18$8.20–$16.40$8.20209
$57.50Feb 19$8.40$9.10$8.75$10.00 09/21$8.75–$16.70$8.7589
$57.50Jun 17$10.00$11.10$10.55$13.20 09/11$10.55–$18.05$10.554
$57.50Dec 17$12.40$13.60$13.00$13.30 09/25$13.00–$20.25$13.0032
$57.50Jan 21$12.90$13.90$13.40--$13.40–$13.50$12.901
$72.50Oct 16$0.00$0.15$0.08$0.13 09/21$0.08–$2.40$0.08231
$72.50Nov 20$0.40$0.70$0.55$0.90 09/21$0.55–$4.10$0.55186
$72.50Dec 18$0.70$0.95$0.83$1.50 09/21$0.83–$4.70$0.83505
$72.50Jan 15$0.90$1.25$1.08$1.90 09/18$1.08–$5.20$1.08330
$72.50Feb 19$1.40$1.90$1.65$1.95 09/25$1.65–$5.90$1.6597
$72.50Jun 17$3.00$3.80$3.40$8.28 09/02$3.40–$8.20$3.4070
$72.50Dec 17$5.30$6.20$5.75$8.00 09/14$5.75–$10.95$5.75129
$72.50Jan 21$5.70$6.60$6.15$7.03 09/18$6.15–$11.30$6.1575
$55.00Nov 20$8.80$10.10$9.45$12.51 09/10$9.45–$18.05$9.454
$55.00Dec 18$9.40$10.20$9.80$11.30 09/18$9.80–$18.20$9.8043
$55.00Jan 15$9.90$10.60$10.25$11.31 09/21$10.20–$18.60$10.2533
$55.00Feb 19$10.30$11.10$10.70$13.60 09/11$10.70–$18.95$10.708
$55.00Jun 17$11.70$12.90$12.30$16.71 09/09$12.30–$20.10$12.3037
$55.00Dec 17$13.90$15.30$14.60$17.98 09/14$14.60–$22.20$14.606
$55.00Jan 21$14.50$15.60$15.05$17.51 09/10$15.05–$22.45$15.053
$75.00Oct 16$0.00$0.15$0.08$0.86 09/04$0.08–$1.40$0.0878
$75.00Nov 20$0.10$0.60$0.35$0.42 09/25$0.33–$2.95$0.35170
$75.00Dec 18$0.35$0.65$0.50$1.20 09/16$0.50–$3.45$0.50160
$75.00Jan 15$0.40$0.95$0.68$1.25 09/21$0.68–$4.05$0.68174
$75.00Feb 19$0.95$1.40$1.17$1.55 09/24$1.17–$4.70$1.1715
$75.00Jun 17$2.45$3.20$2.83$4.20 09/10$2.83–$7.00$2.8335
$75.00Dec 17$4.50$5.50$5.00$9.29 09/03$5.00–$9.70$5.00102
$75.00Jan 21$4.90$5.80$5.35$6.19 09/18$5.35–$10.10$5.35692
$77.50Oct 16$0.00$0.10$0.05$0.09 09/16$0.05–$0.77$0.05129
$77.50Nov 20$0.00$0.45$0.23$0.55 09/11$0.23–$1.63$0.23105
$77.50Dec 18$0.20$0.55$0.38$1.15 09/15$0.38–$2.55$0.38179
$77.50Jan 15$0.15$0.75$0.45$1.45 09/15$0.45–$2.98$0.4567
$77.50Feb 19$0.60$1.10$0.85$1.40 09/18$0.85–$3.60$0.8575
$77.50Dec 17$3.80$4.80$4.30$8.39 09/03$4.30–$8.65$4.30125
$77.50Jan 21$4.20$5.10$4.65$7.25 09/08$4.65–$9.00$4.6522
$77.50Jun 17$1.90$2.60$2.25--$2.25–$2.28$1.903
$50.00Nov 20$13.50$14.70$14.10$17.00 09/10$14.10–$22.85$14.1067
$50.00Dec 18$13.70$15.00$14.35$17.50 09/16$14.35–$22.95$14.356
$50.00Jan 15$14.20$15.10$14.65$17.05 09/11$14.65–$23.45$14.6536
$50.00Feb 19$14.40$15.60$15.00$19.50 09/09$15.00–$23.50$15.003
$50.00Dec 17$17.40$19.00$18.20--$18.20–$18.35$17.4013
$50.00Jan 21$17.80$19.30$18.55--$18.55–$18.70$17.8047
$80.00Oct 16$0.00$0.95$0.48$0.40 09/02$0.05–$0.63$0.4033
$80.00Nov 20$0.00$0.40$0.20$1.95 08/17$0.18–$1.38$0.20324
$80.00Dec 18$0.10$0.45$0.28$0.60 09/11$0.28–$1.83$0.28129
$80.00Jan 15$0.00$0.60$0.30$3.30 08/20$0.30–$1.83$0.30120
$80.00Feb 19$0.40$0.85$0.63$1.95 09/08$0.63–$2.78$0.6364
$80.00May 21$0.00$2.50$1.25$1.80 09/25$1.23–$2.25$1.2519
$80.00Jun 17$1.50$2.15$1.83$2.62 09/11$1.83–$5.00$1.8369
$80.00Dec 17$3.30$4.20$3.75$7.60 08/31$3.75–$7.65$3.7539
$80.00Jan 21$3.70$4.40$4.05--$4.05–$4.05$3.7060
$47.50Nov 20$15.80$16.90$16.35--$16.35–$16.70$15.8011
$47.50Dec 18$16.10$17.40$16.75--$16.75–$16.85$16.1046
$47.50Jan 15$16.30$17.60$16.95--$16.95–$17.15$16.3026
$47.50Jun 17$17.50$19.00$18.25--$18.25–$18.45$17.503
$47.50Jan 21$19.70$21.20$20.45--$20.45–$20.65$19.7028
$82.50Oct 16$0.00$1.35$0.68$0.40 08/25$0.05–$0.68$0.406
$82.50Nov 20$0.00$0.35$0.18$1.45 08/21$0.15–$1.02$0.189
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.70$2.05$1.88$1.70 09/25$0.35–$1.88$1.70335
$65.00Nov 20$3.20$3.60$3.40$3.15 09/18$0.70–$3.40$3.20336
$65.00Dec 18$3.50$4.10$3.80$3.60 09/17$1.45–$3.80$3.60212
$65.00Jan 15$4.10$4.40$4.25$3.90 09/25$1.78–$4.25$4.10220
$65.00Feb 19$4.50$4.80$4.65$4.40 09/25$2.13–$4.65$4.5010
$65.00Jun 17$5.70$6.40$6.05$5.52 09/17$3.50–$6.05$5.70186
$65.00Jan 21$7.10$7.90$7.50$6.10 07/29$4.95–$7.50$7.1097
$65.00Dec 17$6.90$7.80$7.35--$7.20–$7.35$6.90166
$62.50Oct 16$0.55$0.75$0.65$0.72 09/24$0.40–$0.65$0.653
$62.50Nov 20$2.05$2.25$2.15$2.05 09/25$0.70–$2.15$2.05268
$62.50Dec 18$2.40$2.90$2.65$2.45 09/24$1.00–$2.65$2.4583
$62.50Jan 15$2.75$3.20$2.98$2.90 09/25$1.20–$3.38$2.9033
$62.50Feb 19$3.30$3.60$3.45$1.80 09/04$1.58–$3.45$3.305
$62.50May 21$4.50$5.00$4.75--$4.05–$4.75$4.505
$62.50Jun 17$4.50$5.20$4.85$2.95 09/04$2.80–$4.85$4.50100
$62.50Dec 17$5.70$6.60$6.15$4.10 08/31$3.95–$6.15$5.70166
$62.50Jan 21$5.90$6.70$6.30--$6.30–$6.75$5.9021
$67.50Oct 16$3.70$4.20$3.95$1.80 09/14$0.70–$3.95$3.70249
$67.50Nov 20$4.80$5.30$5.05$2.10 09/04$1.30–$5.05$4.8051
$67.50Dec 18$5.10$5.70$5.40$3.70 09/16$2.17–$5.40$5.1093
$67.50Jan 15$5.40$5.90$5.65$5.09 09/21$2.45–$5.65$5.40104
$67.50Jun 17$7.00$7.80$7.40$5.40 09/09$4.35–$7.40$7.0036
$67.50Jan 21$8.30$9.20$8.75$7.63 09/14$5.85–$8.75$8.30180
$67.50Dec 17$8.20$9.10$8.65--$8.50–$8.65$8.2094
$60.00Oct 16$0.10$0.25$0.18$0.25 09/25$0.15–$0.33$0.1822
$60.00Nov 20$1.10$1.35$1.23$1.25 09/24$0.43–$1.25$1.23579
$60.00Dec 18$1.55$1.80$1.68$1.60 09/17$0.70–$1.68$1.60147
$60.00Feb 19$2.30$2.55$2.42$1.95 09/10$1.15–$2.45$2.307
$60.00May 21$3.20$3.90$3.55$3.50 09/25$3.00–$3.55$3.502
$60.00Jun 17$3.50$4.20$3.85$2.30 08/28$2.20–$3.85$3.50175
$60.00Dec 17$4.70$5.60$5.15$4.20 07/29$3.30–$5.60$4.70171
$60.00Jan 21$4.80$5.70$5.25$3.33 08/14$3.45–$5.75$4.8037
$60.00Jan 15$1.80$2.25$2.03--$2.00–$2.03$1.80144
$70.00Oct 16$5.90$6.60$6.25$3.80 09/10$1.33–$6.30$5.90252
$70.00Nov 20$6.50$7.20$6.85$2.60 08/27$2.17–$6.90$6.50618
$70.00Dec 18$6.80$7.70$7.25$6.12 09/17$2.58–$7.25$6.80240
$70.00Jan 15$7.10$7.70$7.40$6.40 09/18$3.35–$7.40$7.10243
$70.00Dec 17$9.80$10.50$10.15$9.84 09/25$6.65–$10.15$9.84147
$70.00Jan 21$9.80$11.60$10.70$8.30 07/29$6.85–$10.70$9.80195
$70.00Feb 19$7.40$8.10$7.75--$7.70–$7.75$7.404
$70.00Jun 17$8.60$9.30$8.95--$8.85–$8.95$8.60155
$57.50Nov 20$0.55$1.00$0.78$0.70 09/25$0.33–$0.78$0.70235
$57.50Dec 18$0.90$1.15$1.02$1.00 09/24$0.48–$1.05$1.0055
$57.50Jun 17$2.65$3.30$2.97$2.21 09/09$1.73–$3.40$2.653
$57.50Dec 17$3.80$4.70$4.25$3.49 09/14$2.68–$4.25$3.8030
$57.50Jan 21$3.90$4.80$4.35$2.81 08/14$2.95–$5.05$3.9020
$57.50Jan 15$1.15$1.50$1.33--$1.33–$1.35$1.153
$72.50Oct 16$8.40$9.40$8.90$7.30 09/24$2.40–$8.90$8.4090
$72.50Nov 20$8.60$9.40$9.00$6.90 09/10$3.65–$9.00$8.60105
$72.50Dec 18$8.90$9.50$9.20$7.17 09/14$4.15–$9.20$8.90648
$72.50Jan 15$8.90$9.90$9.40$8.39 09/18$4.45–$9.40$8.9036
$72.50Feb 19$9.20$10.10$9.65$7.70 09/10$4.05–$9.65$9.2012
$72.50Jun 17$10.30$11.10$10.70$8.20 07/29$6.45–$10.70$10.3078
$72.50Dec 17$11.30$12.20$11.75$9.42 07/29$7.85–$11.75$11.30165
$72.50Jan 21$11.50$13.10$12.30$10.40 09/14$8.00–$12.30$11.5032
$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$0.22–$0.40$0.35390
$55.00Dec 18$0.50$0.85$0.68$0.40 09/08$0.28–$0.68$0.50186
$55.00Jun 17$1.95$2.60$2.28$2.23 09/25$1.38–$2.28$2.2392
$55.00Jan 21$3.10$4.00$3.55$2.45 08/17$2.38–$3.55$3.1059
$55.00Jan 15$0.70$1.00$0.85--$0.85–$0.85$0.70295
$55.00May 21$0.60$3.20$1.90--$1.88–$1.90$0.602
$55.00Dec 17$2.80$3.90$3.35--$3.35–$3.40$2.801
$75.00Oct 16$9.80$12.80$11.30$4.31 08/28$3.85–$11.30$9.80--
$75.00Nov 20$10.90$11.70$11.30$8.30 09/16$4.20–$11.35$10.90183
$75.00Dec 18$11.10$11.90$11.50$5.00 08/20$5.55–$11.50$11.10301
$75.00Jan 15$11.10$12.20$11.65$7.70 09/08$5.85–$11.65$11.1058
$75.00Feb 19$11.30$12.30$11.80$6.50 09/03$5.45–$11.80$11.3010
$75.00Jun 17$12.20$12.90$12.55$9.64 07/29$7.75–$12.60$12.20175
$75.00Dec 17$13.00$14.00$13.50$9.81 09/04$9.05–$13.50$13.00131
$75.00Jan 21$13.20$14.10$13.65$8.64 08/14$9.30–$13.75$13.20548
$77.50Nov 20$13.40$14.10$13.75$6.50 08/20$6.90–$13.80$13.4024
$77.50Dec 18$13.40$14.10$13.75$6.60 08/25$7.10–$13.75$13.40123
$77.50Jan 15$13.40$14.60$14.00$7.20 08/25$7.35–$14.00$13.40104
$77.50Jun 17$14.10$15.20$14.65$11.27 07/29$9.20–$14.65$14.10201
$77.50Dec 17$14.90$15.90$15.40$13.02 09/15$10.45–$15.40$14.90236
$77.50Jan 21$14.90$16.00$15.45$12.49 07/29$10.65–$15.50$14.90120
$50.00Nov 20$0.00$0.35$0.18$0.15 08/11$0.08–$0.18$0.15237
$50.00Jan 21$1.75$2.95$2.35$1.38 08/14$1.63–$2.35$1.759
$50.00Dec 18$0.10$0.45$0.28--$0.25–$0.28$0.10134
$50.00Jan 15$0.20$0.55$0.38--$0.35–$0.38$0.2072
$50.00Feb 19$0.35$0.75$0.55--$0.55–$0.55$0.351
$50.00Jun 17$1.00$1.60$1.30--$1.27–$1.30$1.0023
$50.00Dec 17$1.80$3.00$2.40--$2.17–$2.40$1.8010
$80.00Dec 18$15.90$17.00$16.45$11.60 07/29$8.85–$16.45$15.90149
$80.00Jan 15$15.80$17.00$16.40$14.05 09/11$9.15–$16.40$15.8072
$80.00Feb 19$15.80$17.00$16.40$8.90 08/12$9.45–$16.40$15.8059
$80.00Jun 17$16.20$17.40$16.80$12.93 07/29$10.75–$16.80$16.20100
$80.00Dec 17$16.90$18.00$17.45$16.80 09/24$11.95–$17.45$16.90219
$80.00Nov 20$14.20$18.30$16.25--$16.15–$16.25$14.2010
$80.00Jan 21$17.00$18.00$17.50--$17.40–$17.50$17.0078
$47.50Nov 20$0.00$0.35$0.18--$0.13–$0.18--25
$47.50Dec 18$0.00$0.35$0.18--$0.15–$0.18--111
$47.50Jan 15$0.10$0.40$0.25--$0.25–$0.25$0.1013
$47.50Jun 17$0.65$1.25$0.95--$0.95–$0.95$0.6515
$47.50Dec 17$0.35$2.35$1.35--$1.35–$1.65$0.3546
$82.50Dec 18$16.60$20.80$18.70$17.30 09/24$10.85–$18.70$17.30--
$82.50Jan 15$16.70$20.80$18.75$17.30 09/24$11.05–$18.75$17.30--
$82.50Jun 17$18.50$19.70$19.10$17.00 09/11$12.45–$19.10$18.5079
$82.50Dec 17$19.00$19.90$19.45$19.05 09/25$13.65–$19.45$19.05305

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 152
Total Puts 104
Put/Call Ratio 0.68
Net Difference 48

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 89
Put/Call Ratio 1.06
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 1,910
Total Puts 1,082
Average Put/Call Ratio 1.12
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