Tour v528
ALC
ALCON INC
$65.18 -1.69%
(9/16 18:09) ◀
|
Thursday, September 17, 2026 (6:08pm)
January 2026
|
▶ (9/18 18:07)
◀ 9/17 18:08 ▶

Option Volume

Detail
ℹ
Current (09/17) 1,277
Calls: 311 (24%)
Puts: 966 (76%)
Prior (09/16) 353
Calls: 97 (27%)
Puts: 256 (73%)
Current vs Prior +261.76%
Calls: +220.62% (Calls)
Puts: +277.34% (Puts)
Prior 7-Day Total 3,913
Calls: 1,392 (36%)
Puts: 2,521 (64%)
Prior 7-Day Average 559
Calls: 198 (36%)
Puts: 360 (64%)
Current vs Prior 7-Day Avg +128.44%
Calls: +56.39%
Puts: +168.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/17) $826.4K
Calls: $124.4K (15%)
Puts: $701.9K (85%)
Prior (09/16) $185.4K
Calls: $94.5K (51%)
Puts: $90.9K (49%)
Current vs Prior +345.69%
Calls: +31.67%
Puts: +672.12%
Prior 7-Day Total $2.04M
Calls: $775.5K (38%)
Puts: $1.26M (62%)
Prior 7-Day Average $291.2K
Calls: $110.8K (38%)
Puts: $180.4K (62%)
Current vs Prior 7-Day Avg +183.76%
Calls: +12.31%
Puts: +289.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 3.11
Prior (09/16) 2.64
Current vs Prior +17.69%
Prior 7-Day Average 2.54
Current vs Prior 7-Day Avg +22.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/17) 27,798
Calls: 13,324 (48%)
Puts: 14,474 (52%)
Prior (09/16) 27,877
Calls: 13,267 (48%)
Puts: 14,610 (52%)
Current vs Prior -0.28%
Prior 7-Day Total 189,334
Calls: 89,345 (47%)
Puts: 99,989 (53%)
Prior 7-Day Average 27,047
Calls: 12,763 (47%)
Puts: 14,284 (53%)
Current vs Prior 7-Day Avg +2.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.69% | 7.79%4.69% | 7.79%
Prior 4.31% | 7.69%4.31% | 7.69%
Current vs Prior +8.83% | +1.32%+8.83% | +1.32%
Prior 7-Day Avg 5.12% | 8.06%5.12% | 8.06%
Current vs 7-Day Avg -8.23% | -3.28%-8.23% | -3.28%
Prior 7-Day Eod 4.31% | 7.69%4.31% | 7.69%
Current vs 7-Day Eod +8.83% | +1.32%+8.83% | +1.32%
Sentiment BEARISHBEARISH

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 bearish conviction with 85% of dollar volume in puts ($701.9K) vs calls ($124.4K). Massive premium surge with dollar volume up 346% vs prior. Dollar volume significantly above 7-day average (184% higher). Unusually high activity with volume up 262% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 6.5%, best 4.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 187.207.50$7.354.1%1480.9843
$70.00Sep 184.705.00$4.856.2%3730.84182
$72.50Oct 167.207.90$7.559.3%--0.92236

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. 10 found (avg delta 0.84, highest 0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.852.05$1.9510.3%--0.5331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 189.6010.70$10.1510.8%--0.98113
$72.50Sep 187.207.50$7.354.1%1480.9843
$75.00Oct 168.5011.60$10.0530.8%--0.9527
$72.50Oct 167.207.90$7.559.3%--0.92236
$67.50Sep 182.202.85$2.5325.7%1550.91101

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 702, top 373)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.300.45$0.3839.5%140.1649
$70.00Sep 180.000.75$0.38197.4%10.1656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 184.705.00$4.856.2%3730.84182
$67.50Sep 182.202.85$2.5325.7%1550.91101
$72.50Sep 187.207.50$7.354.1%1480.9843
$65.00Oct 161.501.70$1.6012.5%90.47265
$55.00Oct 160.000.20$0.10200.0%20.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 407.1%, max 667.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Sep 18Oct 16351.1%45.8%667.2%--219
$70.00Sep 18Oct 16139.1%24.9%458.8%15105
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Sep 18Oct 16139.1%24.9%458.8%373457
$65.00Sep 18Oct 1632.9%22.9%43.7%9384

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.81, avg 5.21)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$0.52$1.98$0.5253%3.81$65.52
$70.00$72.50Oct 16$0.20$2.30$0.2016%11.50$70.20
$70.00$72.50Sep 18$0.35$2.15$0.3516%6.14$70.35
$67.50$70.00Oct 16$1.05$1.45$1.0537%1.38$68.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Sep 18$0.30$2.20$0.3043%7.33$64.70
$67.50$65.00Oct 16$1.53$0.97$1.5363%0.63$65.97
$65.00$55.00Oct 16$1.50$8.50$1.5047%5.67$63.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.18, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$1.05$1.05$1.4563%0.72$68.55
$70.00$72.50Sep 18$0.35$0.35$2.1584%0.16$70.35
$70.00$72.50Oct 16$0.20$0.20$2.3084%0.09$70.20
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$55.00Oct 16$1.50$1.50$8.5053%0.18$63.50
$65.00$62.50Sep 18$0.30$0.30$2.2057%0.14$64.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.25, cheapest $1.25)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Sep 18Oct 16$1.2532.9%22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.00% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Sep 18$0.08$2.53$2.61$64.89$70.114.00%
$65.00Oct 16$1.95$1.60$3.55$61.45$68.555.45%
$67.50Oct 16$1.43$3.13$4.56$62.94$72.067.00%
$70.00Sep 18$0.38$4.85$5.23$64.77$75.238.02%
$70.00Oct 16$0.38$5.20$5.58$64.42$75.588.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.20% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$62.50Sep 18$0.08$0.05$0.13$62.37$67.63
$67.50$55.00Sep 18$0.08$0.33$0.41$54.59$67.91
$70.00$62.50Sep 18$0.38$0.05$0.43$62.07$70.43
$67.50$65.00Sep 18$0.08$0.35$0.43$64.57$67.93
$70.00$55.00Sep 18$0.38$0.33$0.71$54.29$70.71
$70.00$65.00Sep 18$0.38$0.35$0.73$64.27$70.73
$77.50$62.50Sep 18$1.08$0.05$1.13$61.37$78.63
$77.50$55.00Sep 18$1.08$0.33$1.41$53.59$78.91
$77.50$65.00Sep 18$1.08$0.35$1.43$63.57$78.93
$70.00$65.00Oct 16$0.38$1.60$1.98$63.02$71.98

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. 12 found (best R:R 16.86, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Oct 16$0.12$2.3811%19.83
$70.00$72.50$75.00Sep 18$0.35$2.1514%6.14
$72.50$75.00$77.50Oct 16$0.36$2.142%5.94
$67.50$70.00$72.50Oct 16$0.85$1.6528%1.94
$72.50$75.00$77.50Sep 18$1.05$1.4516%1.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Sep 18$0.14$2.3640%16.86
$67.50$70.00$72.50Oct 16$0.28$2.2228%7.93
$65.00$67.50$70.00Oct 16$0.54$1.9637%3.63
$70.00$72.50$75.00Oct 16$0.15$2.3511%15.67
$62.50$65.00$67.50Sep 18$1.88$0.6284%0.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.21, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Oct 16-$0.91$1.59
$72.50$75.001:2Oct 16-$0.02$2.48
$72.50$75.001:2Sep 18-$0.03$2.47
$67.50$70.001:2Sep 18-$0.68$1.82
$75.00$77.501:2Oct 16-$0.66$1.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Sep 18-$0.21$2.29
$67.50$65.001:2Oct 16-$0.07$2.43
$70.00$67.501:2Oct 16-$1.06$1.44
$72.50$70.001:2Sep 18-$2.35$0.15
$62.50$55.001:2Sep 18-$0.61$6.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.30%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Oct 16$0.850.373.6%1.30%4.86%--138
$70.00Oct 16$0.300.167.4%0.46%7.86%1449
$72.50Oct 16$0.100.0811.2%0.15%11.38%--232

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 869 vol/day, 162 traded recently)

ALC averages only 869 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 02-19 call last traded $14.70 on 08/12 (now $8.10/$8.50) — try a limit near $8.30. Also watch the $57.50 12-18 call last traded $15.20 on 09/03 (now $8.80/$9.30) — try a limit near $9.05; the $65.00 02-19 call last traded $11.10 on 09/02 (now $5.20/$5.50) — try a limit near $5.35. Most tradeable put: the $80.00 12-18 put last traded $11.60 on 07/29 (now $14.70/$15.10) — try a limit near $14.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$3.40$3.70$3.55--$3.55–$10.80$3.40300
$65.00Dec 18$4.00$4.30$4.15$8.99 09/03$4.15–$11.35$4.15363
$65.00Jan 15$4.50$4.80$4.65$10.20 09/02$4.65–$11.80$4.65150
$65.00Feb 19$5.20$5.50$5.35$11.10 09/02$5.35–$12.25$5.3511
$65.00Jun 17$7.10$7.50$7.30--$7.30–$14.15$7.1047
$65.00Dec 17$9.60$10.40$10.00$16.97 08/19$9.70–$16.60$10.0039
$65.00Jan 21$10.00$10.80$10.40--$10.40–$17.10$10.00155
$65.00Sep 18$0.45$0.60$0.53--$0.53–$2.80$0.451
$65.00Oct 16$1.85$2.05$1.95--$1.95–$3.80$1.8531
$67.50Sep 18$0.00$0.15$0.08$5.16 08/31$0.08–$7.25$0.08210
$67.50Nov 20$2.25$2.55$2.40$7.60 09/02$2.40–$8.95$2.40328
$67.50Dec 18$2.80$3.10$2.95$7.40 09/03$2.95–$9.40$2.95461
$67.50Jan 15$3.40$3.60$3.50$7.40 09/03$3.50–$9.90$3.50105
$67.50Feb 19$4.00$4.30$4.15$10.20 08/18$4.15–$10.50$4.1574
$67.50Jun 17$5.90$6.30$6.10$9.60 09/04$6.10–$12.50$6.1019
$67.50Dec 17$8.40$9.10$8.75--$8.75–$15.10$8.4038
$67.50Jan 21$8.70$9.50$9.10$15.20 08/12$9.10–$15.55$9.1074
$67.50Oct 16$0.85$2.00$1.43--$1.30–$2.15$0.85138
$62.50Nov 20$4.70$5.10$4.90$12.00 08/13$4.90–$13.10$4.9082
$62.50Dec 18$5.30$5.70$5.50$13.00 08/12$5.50–$13.40$5.50157
$62.50Jan 15$5.80$6.30$6.05$11.50 09/03$6.05–$13.80$6.05123
$62.50Feb 19$6.50$6.90$6.70$15.10 08/11$6.70–$14.35$6.704
$62.50Jun 17$8.40$8.90$8.65--$8.65–$16.00$8.4029
$62.50Dec 17$10.80$11.70$11.25$15.59 07/29$11.25–$18.30$11.2545
$62.50Jan 21$11.20$12.20$11.70$18.00 08/12$11.70–$18.85$11.7040
$70.00Sep 18$0.00$0.75$0.38$5.00 08/18$0.05–$5.10$0.3856
$70.00Oct 16$0.30$0.45$0.38$2.85 09/04$0.38–$5.20$0.3849
$70.00Nov 20$1.40$1.75$1.58$6.30 08/20$1.58–$7.10$1.58297
$70.00Dec 18$1.90$2.25$2.08$5.00 09/04$2.08–$7.65$2.08484
$70.00Jan 15$2.35$2.65$2.50$5.52 09/04$2.50–$8.20$2.5099
$70.00Feb 19$3.00$3.30$3.15$7.00 09/03$3.15–$8.85$3.1568
$70.00Jun 17$4.90$5.40$5.15$10.20 08/17$5.15–$10.95$5.1554
$70.00Dec 17$7.30$8.00$7.65$12.01 09/03$7.65–$13.60$7.65124
$70.00Jan 21$7.70$8.40$8.05$12.10 09/01$8.05–$14.00$8.0515
$60.00Sep 18$4.70$5.40$5.05$13.02 09/02$5.05–$14.50$5.051
$60.00Oct 16$5.20$5.80$5.50$13.47 09/02$5.50–$14.00$5.501
$60.00Nov 20$6.40$6.90$6.65$13.70 08/25$6.65–$15.35$6.6531
$60.00Dec 18$6.90$7.40$7.15$14.10 09/02$7.15–$15.60$7.158
$60.00Jan 15$7.40$7.90$7.65$14.10 08/07$7.65–$15.90$7.65181
$60.00Feb 19$8.10$8.50$8.30$14.70 08/12$8.30–$16.45$8.3015
$60.00Jun 17$9.90$10.60$10.25--$10.25–$17.90$9.9093
$60.00Dec 17$12.20$13.30$12.75$17.20 07/29$12.75–$20.15$12.753
$60.00Jan 21$12.60$13.70$13.15$20.20 08/12$13.15–$20.50$13.15101
$72.50Sep 18$0.00$0.05$0.03$0.70 09/04$0.03–$3.20$0.03181
$72.50Oct 16$0.10$0.25$0.18$1.60 09/04$0.18–$3.60$0.18232
$72.50Nov 20$0.85$1.10$0.98$3.60 09/01$0.98–$5.55$0.98186
$72.50Dec 18$1.35$1.55$1.45$4.66 08/31$1.45–$6.15$1.45426
$72.50Jan 15$1.65$1.95$1.80$5.70 09/02$1.80–$6.75$1.80274
$72.50Feb 19$2.25$2.50$2.38$4.90 09/04$2.38–$7.35$2.3893
$72.50Jun 17$4.00$4.50$4.25$8.28 09/02$4.25–$9.55$4.2560
$72.50Dec 17$6.30$7.10$6.70$10.46 09/03$6.70–$12.30$6.70129
$72.50Jan 21$6.70$7.40$7.05$11.61 09/02$7.05–$12.60$7.0573
$57.50Nov 20$8.30$9.00$8.65$16.50 08/13$8.65–$17.60$8.6556
$57.50Dec 18$8.80$9.30$9.05$15.20 09/03$9.05–$17.95$9.053
$57.50Jan 15$9.20$9.80$9.50$16.30 09/03$9.50–$18.25$9.5084
$57.50Feb 19$9.80$10.40$10.10$18.20 08/12$10.10–$18.60$10.1084
$57.50Jan 21$14.10$15.30$14.70--$14.70–$22.30$14.101
$57.50Jun 17$11.50$12.20$11.85--$11.85–$13.95$11.504
$75.00Sep 18$0.00$0.05$0.03$0.20 09/04$0.03–$1.85$0.03337
$75.00Oct 16$0.00$0.20$0.10$0.86 09/04$0.10–$2.33$0.1078
$75.00Nov 20$0.50$0.75$0.63$3.10 08/27$0.63–$4.20$0.63160
$75.00Dec 18$0.85$1.05$0.95$3.40 09/03$0.95–$4.85$0.95159
$75.00Jan 15$1.15$1.35$1.25$4.18 09/02$1.25–$5.95$1.25174
$75.00Feb 19$1.65$1.85$1.75$4.60 09/03$1.75–$6.10$1.7514
$75.00Jun 17$3.30$3.80$3.55$6.80 09/02$3.55–$8.20$3.5535
$75.00Dec 17$5.50$6.20$5.85$9.29 09/03$5.85–$11.00$5.85102
$75.00Jan 21$5.90$6.60$6.25$11.69 08/14$6.25–$11.40$6.25692
$55.00Nov 20$10.40$11.20$10.80$15.80 07/30$10.80–$20.05$10.804
$55.00Dec 18$10.80$11.50$11.15$17.50 09/01$11.15–$20.20$11.1510
$55.00Jan 15$11.20$11.90$11.55$17.95 08/28$11.55–$20.55$11.5515
$55.00Jun 17$13.20$14.00$13.60--$13.60–$17.30$13.2037
$55.00Dec 17$15.30$16.30$15.80--$15.80–$19.35$15.306
$55.00Jan 21$15.70$16.70$16.20--$16.20–$19.70$15.703
$55.00Feb 19$11.80$12.40$12.10--$12.10–$14.55$11.804
$77.50Sep 18$0.00$2.15$1.08$0.15 09/02$0.05–$1.08$0.1590
$77.50Oct 16$0.00$0.75$0.38$0.50 09/04$0.10–$1.48$0.38129
$77.50Nov 20$0.30$0.55$0.43$1.50 09/04$0.43–$3.15$0.43105
$77.50Dec 18$0.50$0.75$0.63$3.80 08/19$0.63–$3.75$0.63179
$77.50Jan 15$0.75$1.05$0.90$3.90 08/21$0.90–$4.25$0.9067
$77.50Feb 19$1.15$1.50$1.33$3.10 09/04$1.33–$4.90$1.3373
$77.50Jun 17$2.65$3.10$2.88--$2.88–$7.10$2.653
$77.50Dec 17$4.70$5.40$5.05$8.39 09/03$4.90–$9.85$5.05125
$77.50Jan 21$5.00$5.80$5.40$9.43 08/17$5.40–$10.50$5.4022
$80.00Sep 18$0.00$2.15$1.08$0.06 08/28$0.05–$1.08$0.06151
$80.00Oct 16$0.00$0.15$0.08$0.40 09/02$0.08–$0.88$0.0833
$80.00Nov 20$0.15$0.45$0.30$1.95 08/17$0.30–$2.30$0.30324
$80.00Dec 18$0.35$0.55$0.45$1.84 08/28$0.45–$2.88$0.45129
$80.00Jan 15$0.50$0.75$0.63$3.30 08/20$0.63–$3.30$0.63120
$80.00Feb 19$0.85$1.10$0.98$2.85 08/27$0.98–$3.95$0.9864
$80.00Jun 17$2.15$2.55$2.35--$2.13–$6.10$2.1569
$80.00Dec 17$4.20$4.70$4.45$7.60 08/31$4.45–$8.75$4.4539
$80.00Jan 21$4.40$7.00$5.70$6.84 07/24$5.15–$9.15$5.7060
$50.00Nov 20$15.10$16.00$15.55--$15.55–$15.55—$15.1067
$50.00Dec 18$15.30$16.10$15.70--$15.70–$15.70—$15.306
$50.00Jan 15$15.60$16.40$16.00--$16.00–$16.00—$15.6016
$50.00Feb 19$16.00$17.00$16.50--$16.50–$16.50—$16.003
$50.00Dec 17$18.90$20.00$19.45--$19.45–$19.45—$18.9013
$50.00Jan 21$19.20$20.60$19.90--$19.90–$19.90—$19.2047
$82.50Oct 16$0.00$0.15$0.08$0.40 08/25$0.08–$0.53$0.086
$82.50Nov 20$0.10$0.35$0.22$1.45 08/21$0.22–$1.78$0.229
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Sep 18$0.25$0.45$0.35$0.13 08/25$0.10–$0.45$0.25119
$65.00Oct 16$1.50$1.70$1.60$0.45 08/20$0.35–$1.60$1.50265
$65.00Nov 20$2.85$3.20$3.03$1.20 08/27$0.70–$3.03$2.85276
$65.00Dec 18$3.30$3.60$3.45$1.65 08/28$1.33–$3.45$3.30196
$65.00Jan 15$3.70$3.90$3.80$1.90 08/28$1.58–$3.80$3.70147
$65.00Feb 19$4.00$4.40$4.20$2.45 08/12$1.70–$4.20$4.003
$65.00Jun 17$5.50$5.80$5.65$4.80 07/17$3.25–$5.65$5.50185
$65.00Dec 17$6.60$7.10$6.85$6.98 07/09$3.90–$6.85$6.85166
$65.00Jan 21$6.80$7.20$7.00$6.10 07/29$4.75–$7.00$6.8098
$67.50Sep 18$2.20$2.85$2.53$0.23 09/01$0.18–$2.53$2.20101
$67.50Oct 16$2.95$3.30$3.13$1.00 09/04$0.70–$3.13$2.95248
$67.50Nov 20$4.20$4.60$4.40$2.10 09/04$1.23–$4.40$4.2051
$67.50Dec 18$4.60$4.90$4.75$1.95 08/14$1.90–$4.75$4.6057
$67.50Jan 15$5.00$5.20$5.10$2.20 08/14$2.20–$5.10$5.0081
$67.50Jun 17$6.70$7.00$6.85$4.40 08/17$3.45–$6.85$6.7036
$67.50Dec 17$7.80$8.30$8.05$6.80 07/16$5.35–$8.05$7.8094
$67.50Jan 21$8.00$8.50$8.25$5.60 08/13$5.55–$8.25$8.00180
$62.50Sep 18$0.00$0.10$0.05$0.11 09/01$0.05–$0.13$0.0523
$62.50Nov 20$1.85$2.15$2.00$0.70 08/19$0.70–$2.00$1.85236
$62.50Dec 18$2.25$2.50$2.38$1.02 08/11$0.80–$2.38$2.2583
$62.50Jan 15$2.55$2.80$2.68$1.35 08/17$1.13–$2.68$2.5529
$62.50Feb 19$3.00$3.30$3.15$1.80 09/04$1.45–$3.15$3.005
$62.50Jun 17$4.30$4.60$4.45$2.95 09/04$2.20–$4.45$4.30100
$62.50Dec 17$5.50$6.00$5.75$4.10 08/31$3.35–$5.75$5.50166
$62.50Jan 21$5.70$8.20$6.95--$3.33–$6.95$5.7020
$70.00Sep 18$4.70$5.00$4.85$0.90 09/04$0.53–$4.85$4.70182
$70.00Oct 16$4.90$5.50$5.20$1.90 09/04$1.25–$5.20$4.90275
$70.00Nov 20$5.80$6.40$6.10$2.60 08/27$1.98–$6.10$5.80618
$70.00Dec 18$6.20$6.50$6.35$2.50 08/19$2.58–$6.35$6.20236
$70.00Jan 15$6.50$6.80$6.65$5.50 07/30$2.98–$6.65$6.50149
$70.00Jun 17$8.00$8.40$8.20$8.30 07/23$4.13–$8.20$8.20150
$70.00Dec 17$9.20$9.70$9.45$8.10 07/29$6.35–$9.45$9.2072
$70.00Jan 21$9.30$9.90$9.60$8.30 07/29$6.55–$9.60$9.30195
$60.00Sep 18$0.00$0.10$0.05$0.06 09/01$0.05–$0.08$0.054
$60.00Oct 16$0.25$0.40$0.33--$0.13–$0.33$0.255
$60.00Nov 20$1.10$1.35$1.23$1.40 07/29$0.40–$1.23$1.23576
$60.00Dec 18$1.55$1.70$1.63$1.55 08/06$0.65–$1.63$1.55145
$60.00Jan 15$1.80$2.00$1.90--$0.80–$1.90$1.80144
$60.00Feb 19$2.15$2.40$2.28$1.25 08/17$1.05–$2.28$2.157
$60.00Jun 17$3.40$3.70$3.55$2.30 08/28$2.05–$3.55$3.40175
$60.00Dec 17$4.60$5.00$4.80$4.20 07/29$3.15–$4.80$4.60171
$60.00Jan 21$4.70$5.20$4.95$3.33 08/14$3.30–$4.95$4.7037
$72.50Sep 18$7.20$7.50$7.35$2.28 09/04$1.30–$7.35$7.2043
$72.50Oct 16$7.20$7.90$7.55$3.20 09/04$2.15–$7.55$7.20236
$72.50Nov 20$7.70$8.20$7.95$4.20 08/28$2.78–$7.95$7.70105
$72.50Dec 18$8.10$8.40$8.25$3.90 09/02$3.65–$8.25$8.10648
$72.50Jan 15$8.30$8.70$8.50$4.40 08/25$4.15–$8.50$8.3035
$72.50Feb 19$8.60$9.00$8.80$5.40 09/04$3.78–$8.80$8.609
$72.50Jun 17$9.60$10.10$9.85$8.20 07/29$4.95–$9.85$9.6078
$72.50Dec 17$10.70$11.20$10.95$9.42 07/29$6.65–$10.95$10.70165
$72.50Jan 21$10.80$13.50$12.15$10.40 07/27$7.80–$12.15$10.8032
$57.50Nov 20$0.60$0.85$0.73$0.80 08/07$0.33–$0.73$0.73234
$57.50Dec 18$0.90$1.10$1.00$1.50 07/22$0.48–$1.00$1.0054
$57.50Jan 15$1.10$1.40$1.25--$0.55–$1.25$1.103
$57.50Dec 17$3.70$4.10$3.90$2.65 08/11$2.28–$3.90$3.7030
$57.50Jan 21$3.80$4.40$4.10$2.81 08/14$2.42–$4.10$3.8020
$57.50Jun 17$2.65$3.10$2.88--$2.30–$2.88$2.653
$75.00Sep 18$9.60$10.70$10.15$3.05 08/26$2.42–$10.15$9.60113
$75.00Oct 16$8.50$11.60$10.05$4.31 08/28$2.85–$10.05$8.5027
$75.00Nov 20$9.90$10.50$10.20$4.80 08/20$3.83–$10.20$9.90183
$75.00Dec 18$10.10$10.50$10.30$5.00 08/20$4.80–$10.30$10.10301
$75.00Jan 15$10.30$10.90$10.60$5.20 08/20$5.10–$10.60$10.3058
$75.00Feb 19$10.50$11.10$10.80$6.50 09/03$5.45–$10.80$10.5010
$75.00Jun 17$11.30$11.80$11.55$9.64 07/29$6.65–$11.55$11.30163
$75.00Dec 17$12.30$12.90$12.60$9.81 09/04$8.60–$12.60$12.30131
$75.00Jan 21$12.40$13.00$12.70$8.64 08/14$9.00–$12.70$12.40548
$55.00Sep 18$0.00$0.65$0.33$0.10 08/17$0.03–$0.88$0.1019
$55.00Nov 20$0.30$0.50$0.40$0.19 08/19$0.20–$0.40$0.30390
$55.00Dec 18$0.55$0.75$0.65$0.92 07/13$0.28–$0.65$0.65186
$55.00Jan 15$0.75$1.00$0.88--$0.40–$0.88$0.75295
$55.00Jun 17$2.00$2.20$2.10$1.32 08/21$1.25–$2.10$2.0088
$55.00Dec 17$3.00$3.60$3.30$3.30 07/22$1.78–$3.30$3.301
$55.00Jan 21$3.10$3.60$3.35$2.45 08/17$2.30–$3.35$3.1059
$77.50Sep 18$11.00$13.30$12.15$5.05 08/26$4.05–$12.15$11.0058
$77.50Nov 20$12.20$13.10$12.65$6.50 08/20$5.30–$12.65$12.2024
$77.50Dec 18$12.20$12.70$12.45$6.60 08/25$6.20–$12.45$12.20123
$77.50Jan 15$12.40$13.10$12.75$7.20 08/25$6.50–$12.75$12.40104
$77.50Jun 17$13.20$13.80$13.50$11.27 07/29$8.45–$13.50$13.20201
$77.50Dec 17$14.10$14.60$14.35$10.23 08/12$10.10–$14.35$14.10211
$77.50Jan 21$14.20$14.80$14.50$12.49 07/29$10.30–$14.50$14.20120
$80.00Nov 20$14.40$15.50$14.95--$7.45–$14.95$14.4010
$80.00Dec 18$14.70$15.10$14.90$11.60 07/29$7.80–$14.90$14.70151
$80.00Jan 15$14.70$15.10$14.90$8.50 08/13$8.10–$14.90$14.7072
$80.00Feb 19$14.90$15.60$15.25$8.90 08/12$8.50–$15.25$14.9059
$80.00Jun 17$15.30$15.80$15.55$12.93 07/29$9.60–$15.55$15.30100
$80.00Dec 17$15.90$16.50$16.20$12.62 09/04$10.75–$16.20$15.90197
$80.00Jan 21$16.20$16.90$16.55$15.14 07/24$12.00–$16.55$16.2078
$50.00Nov 20$0.05$0.20$0.13--$0.10–$0.18$0.05237
$50.00Dec 18$0.15$0.40$0.28--$0.22–$0.28$0.15134
$50.00Jan 15$0.25$0.50$0.38--$0.33–$0.38$0.2572
$50.00Feb 19$0.45$0.70$0.57--$0.48–$0.57$0.451
$50.00Jun 17$1.05$1.40$1.23--$1.10–$1.23$1.0523
$50.00Dec 17$1.85$2.40$2.13--$1.95–$2.13$1.8510
$50.00Jan 21$1.95$2.50$2.23--$2.10–$2.23$1.959
$82.50Dec 18$17.10$17.90$17.50$13.67 07/29$9.65–$17.50$17.10166
$82.50Jan 15$17.00$17.60$17.30$10.60 08/12$9.90–$17.30$17.0043
$82.50Jun 17$17.30$18.00$17.65$14.50 07/29$11.50–$17.65$17.3079
$82.50Dec 17$18.10$18.70$18.40$15.76 07/29$12.85–$18.40$18.10270
$82.50Jan 21$18.20$18.90$18.55$14.10 08/28$13.30–$18.55$18.2059
$47.50Nov 20$0.00$0.30$0.15--$0.15–$0.15—--25

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 311
Total Puts 966
Put/Call Ratio 3.11
Net Difference -655

Prior's Put/Call Breakdown

Total Calls 97
Total Puts 256
Put/Call Ratio 2.64
Net Difference -159

Prior 7-Day Put/Call Summary

Total Calls 1,392
Total Puts 2,521
Average Put/Call Ratio 2.54
Ratio Trend Rising

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