Tour v528
ALC
ALCON INC
$64.87 -0.26%
$64.80 (-0.11%)🌙
as of 09/21 06:07 PM
(9/18 18:07) ◀
|
Monday, September 21, 2026 (6:07pm)
January 2026
|
▶
◀ 9/21 18:07

Option Volume

Detail
ℹ
Current (09/21) 305
Calls: 263 (86%)
Puts: 42 (14%)
Prior (09/18) 406
Calls: 343 (84%)
Puts: 63 (16%)
Current vs Prior -24.88%
Calls: -23.32% (Calls)
Puts: -33.33% (Puts)
Prior 7-Day Total 4,504
Calls: 1,804 (40%)
Puts: 2,700 (60%)
Prior 7-Day Average 643
Calls: 257 (40%)
Puts: 385 (60%)
Current vs Prior 7-Day Avg -52.60%
Calls: +2.05%
Puts: -89.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $97.5K
Calls: $88.3K (91%)
Puts: $9.2K (9%)
Prior (09/18) $239.9K
Calls: $205.8K (86%)
Puts: $34.1K (14%)
Current vs Prior -59.37%
Calls: -57.11%
Puts: -73.01%
Prior 7-Day Total $2.59M
Calls: $963.8K (37%)
Puts: $1.63M (63%)
Prior 7-Day Average $370.4K
Calls: $137.7K (37%)
Puts: $232.7K (63%)
Current vs Prior 7-Day Avg -73.68%
Calls: -35.89%
Puts: -96.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.16
Prior (09/18) 0.18
Current vs Prior -13.05%
Prior 7-Day Average 2.01
Current vs Prior 7-Day Avg -92.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 26,635
Calls: 12,815 (48%)
Puts: 13,820 (52%)
Prior (09/18) 27,569
Calls: 13,564 (49%)
Puts: 14,005 (51%)
Current vs Prior -3.39%
Prior 7-Day Total 192,596
Calls: 91,664 (48%)
Puts: 100,932 (52%)
Prior 7-Day Average 27,513
Calls: 13,094 (48%)
Puts: 14,418 (52%)
Current vs Prior 7-Day Avg -3.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 5.03% | 11.79%
Prior 7.50% | 11.99%
Current vs Prior -33.02% | -1.67%
Prior 7-Day Avg 5.28% | 8.49%
Current vs 7-Day Avg -4.86% | +38.90%
Prior 7-Day Eod 7.50% | 11.99%
Current vs 7-Day Eod -33.02% | -1.67%
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 91% of dollar volume in calls ($88.3K) vs puts ($9.2K). Light premium activity with dollar volume down 59% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (263 calls vs 42 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.2%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.601.75$1.688.9%360.5032
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.501.65$1.589.5%390.50274

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 0.76, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.601.75$1.688.9%360.5032
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 167.107.90$7.5010.7%--0.93236
$70.00Oct 164.805.40$5.1011.8%--0.88275
$67.50Oct 162.903.40$3.1515.9%--0.72248

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 81, top 39)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.601.75$1.688.9%360.5032
$67.50Oct 160.650.80$0.7320.5%30.29138
$70.00Oct 160.200.30$0.2540.0%10.1282
$72.50Oct 160.050.20$0.13115.4%10.06232
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.501.65$1.589.5%390.50274
$60.00Oct 160.200.35$0.2853.6%10.125

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. 5 found (best R:R 19.83, avg 5.82)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Oct 16$0.12$2.38$0.1212%19.83$70.12
$65.00$67.50Oct 16$0.95$1.55$0.9550%1.63$65.95
$67.50$70.00Oct 16$0.48$2.02$0.4829%4.21$67.98
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Oct 16$1.57$0.93$1.5772%0.59$65.93
$65.00$60.00Oct 16$1.30$3.70$1.3050%2.85$63.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.24, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$0.48$0.48$2.0271%0.24$67.98
$65.00$67.50Oct 16$0.95$0.95$1.5550%0.61$65.95
$70.00$72.50Oct 16$0.12$0.12$2.3888%0.05$70.12
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 5.03% of stock, avg 6.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$1.68$1.58$3.26$61.74$68.265.03%
$67.50Oct 16$0.73$3.15$3.88$63.62$71.385.98%
$70.00Oct 16$0.25$5.10$5.35$64.65$75.358.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.63% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Oct 16$0.13$0.28$0.41$59.59$72.91
$75.00$60.00Oct 16$0.13$0.28$0.41$59.59$75.41
$70.00$60.00Oct 16$0.25$0.28$0.53$59.47$70.53
$67.50$60.00Oct 16$0.73$0.28$1.01$58.99$68.51
$70.00$65.00Oct 16$0.25$1.58$1.83$63.17$71.83
$67.50$65.00Oct 16$0.73$1.58$2.31$62.69$69.81
$72.50$65.00Oct 16$0.13$1.58$1.71$63.29$74.21
$75.00$65.00Oct 16$0.13$1.58$1.71$63.29$76.71

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 5.58, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.47$2.0338%4.32
$75.00$77.50$80.00Oct 16$0.05$2.452%49.00
$70.00$72.50$75.00Oct 16$0.12$2.387%19.83
$67.50$70.00$72.50Oct 16$0.36$2.1422%5.94
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.38$2.1238%5.58
$67.50$70.00$72.50Oct 16$0.45$2.0522%4.56

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 $-0.01, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Oct 16-$0.01$2.49
$75.00$77.501:2Oct 16-$0.03$2.47
$72.50$75.001:2Oct 16-$0.13$2.37
$77.50$80.001:2Oct 16-$0.08$2.42
$65.00$67.501:2Oct 16$0.22$2.28
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Oct 16-$0.01$2.49
$70.00$67.501:2Oct 16-$1.20$1.30
$65.00$60.001:2Oct 16$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.47%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 16$1.600.500.2%2.47%2.67%3632
$67.50Oct 16$0.650.294.0%1.00%5.06%3138
$70.00Oct 16$0.200.127.9%0.31%8.22%182

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 263
Total Puts 42
Put/Call Ratio 0.16
Net Difference 221

Prior's Put/Call Breakdown

Total Calls 343
Total Puts 63
Put/Call Ratio 0.18
Net Difference 280

Prior 7-Day Put/Call Summary

Total Calls 1,804
Total Puts 2,700
Average Put/Call Ratio 2.01
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