Tour v528
ALC
ALCON INC
$65.04 -0.21%
(9/17 18:08) ◀
|
Friday, September 18, 2026 (6:07pm)
January 2026
|
▶ (9/21 18:07)
◀ 9/18 18:07 ▶

Option Volume

Detail
ℹ
Current (09/18) 406
Calls: 343 (84%)
Puts: 63 (16%)
Prior (09/17) 1,277
Calls: 311 (24%)
Puts: 966 (76%)
Current vs Prior -68.21%
Calls: +10.29% (Calls)
Puts: -93.48% (Puts)
Prior 7-Day Total 4,694
Calls: 1,584 (34%)
Puts: 3,110 (66%)
Prior 7-Day Average 670
Calls: 226 (34%)
Puts: 444 (66%)
Current vs Prior 7-Day Avg -39.45%
Calls: +51.58%
Puts: -85.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $239.9K
Calls: $205.8K (86%)
Puts: $34.1K (14%)
Prior (09/17) $826.4K
Calls: $124.4K (15%)
Puts: $701.9K (85%)
Current vs Prior -70.97%
Calls: +65.41%
Puts: -95.14%
Prior 7-Day Total $2.65M
Calls: $837.0K (32%)
Puts: $1.81M (68%)
Prior 7-Day Average $378.2K
Calls: $119.6K (32%)
Puts: $258.6K (68%)
Current vs Prior 7-Day Avg -36.56%
Calls: +72.13%
Puts: -86.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.18
Prior (09/17) 3.11
Current vs Prior -94.09%
Prior 7-Day Average 2.53
Current vs Prior 7-Day Avg -92.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 27,569
Calls: 13,564 (49%)
Puts: 14,005 (51%)
Prior (09/17) 27,798
Calls: 13,324 (48%)
Puts: 14,474 (52%)
Current vs Prior -0.82%
Prior 7-Day Total 191,285
Calls: 90,426 (47%)
Puts: 100,859 (53%)
Prior 7-Day Average 27,326
Calls: 12,918 (47%)
Puts: 14,408 (53%)
Current vs Prior 7-Day Avg +0.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.17% | 7.50%4.17% | 7.50%
Prior 4.69% | 7.79%4.69% | 7.79%
Current vs Prior +59.82% | +53.87%-11.25% | -3.73%
Prior 7-Day Avg 4.97% | 7.95%4.97% | 7.95%
Current vs 7-Day Avg +50.84% | +50.80%-16.23% | -5.65%
Prior 7-Day Eod 4.69% | 7.79%4.69% | 7.79%
Current vs 7-Day Eod +59.82% | +53.87%-11.25% | -3.73%
Sentiment BEARISHBULLISH

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 86% of dollar volume in calls ($205.8K) vs puts ($34.1K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (343 calls vs 63 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.8%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.751.90$1.838.2%10.5331
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 167.007.60$7.308.2%--0.93236
$67.50Oct 162.903.20$3.059.8%--0.70248

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 160.750.90$0.8318.1%--0.31138
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.74, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 161.751.90$1.838.2%10.5331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 167.007.60$7.308.2%--0.93236
$70.00Oct 164.705.30$5.0012.0%--0.86275
$70.00Sep 184.405.30$4.8518.6%--0.7316
$67.50Oct 162.903.20$3.059.8%--0.70248
$67.50Sep 181.952.70$2.3332.2%--0.6754

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 28, top 26)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.250.40$0.3345.5%260.1562
$72.50Sep 180.000.05$0.03166.7%10.02181
$65.00Oct 161.751.90$1.838.2%10.5331
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. 6 strikes (avg 4309.2%, max 5794.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Sep 18Oct 161428.4%24.2%5794.1%26118
$77.50Sep 18Oct 162350.8%45.0%5125.1%--219
$67.50Sep 18Oct 161039.1%24.1%4210.9%--348
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Sep 18Oct 161428.4%24.2%5794.1%--291
$67.50Sep 18Oct 161039.1%24.1%4210.9%--302
$65.00Sep 18Oct 16178.6%21.8%720.1%--393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 12.89, avg 4.08)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Oct 16$0.18$2.32$0.1815%12.89$70.18
$65.00$67.50Oct 16$1.00$1.50$1.0053%1.50$66.00
$67.50$70.00Oct 16$0.50$2.00$0.5031%4.00$68.00
$70.00$72.50Sep 18$1.05$1.45$1.0527%1.38$71.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Oct 16$1.55$0.95$1.5570%0.61$65.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.72, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$72.50Sep 18$1.05$1.05$1.4573%0.72$71.05
$67.50$70.00Oct 16$0.50$0.50$2.0069%0.25$68.00
$70.00$72.50Oct 16$0.18$0.18$2.3285%0.08$70.18
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.72)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Sep 18Oct 16$0.721039.1%24.1%
$65.00Sep 18Oct 16$1.07178.6%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.12% of stock, avg 6.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$1.83$1.50$3.33$61.67$68.335.12%
$67.50Sep 18$1.08$2.33$3.41$64.09$70.915.24%
$67.50Oct 16$0.83$3.05$3.88$63.62$71.385.97%
$70.00Oct 16$0.33$5.00$5.33$64.67$75.338.19%
$70.00Sep 18$1.08$4.85$5.93$64.07$75.939.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.40% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$62.50Sep 18$0.53$0.38$0.91$61.59$75.91
$75.00$65.00Sep 18$0.53$0.43$0.96$64.04$75.96
$77.50$62.50Sep 18$1.08$0.38$1.46$61.04$78.96
$70.00$62.50Sep 18$1.08$0.38$1.46$61.04$71.46
$75.00$55.00Sep 18$0.53$1.08$1.61$53.39$76.61
$67.50$62.50Sep 18$1.08$0.38$1.46$61.04$68.96
$67.50$65.00Sep 18$1.08$0.43$1.51$63.49$69.01
$70.00$65.00Sep 18$1.08$0.43$1.51$63.49$71.51
$77.50$65.00Sep 18$1.08$0.43$1.51$63.49$79.01
$77.50$55.00Sep 18$1.08$1.08$2.16$52.84$79.66

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. 10 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Sep 18$0.05$2.4516%49.00
$65.00$67.50$70.00Oct 16$0.50$2.0038%4.00
$67.50$70.00$72.50Oct 16$0.32$2.1823%6.81
$72.50$75.00$77.50Oct 16$0.12$2.382%19.83
$70.00$72.50$75.00Oct 16$0.21$2.298%10.90
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.40$2.1038%5.25
$67.50$70.00$72.50Oct 16$0.35$2.1524%6.14
$65.00$67.50$70.00Sep 18$0.62$1.8826%3.03
$62.50$65.00$67.50Sep 18$1.85$0.6546%0.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.10, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Oct 16-$0.21$2.29
$75.00$77.501:2Oct 16-$0.48$2.02
$67.50$70.001:2Sep 18-$1.08$1.42
$72.50$75.001:2Sep 18-$1.03$1.47
$75.00$77.501:2Sep 18-$1.63$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$1.10$1.40
$65.00$62.501:2Sep 18-$0.33$2.17
$62.50$55.001:2Sep 18-$1.78$5.72
$70.00$67.501:2Sep 18$0.19$2.31
$67.50$65.001:2Oct 16$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.15%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Oct 16$0.750.313.8%1.15%4.94%--138
$70.00Oct 16$0.250.157.6%0.38%8.01%2662
$72.50Oct 16$0.100.0711.5%0.15%11.62%--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 $62.50 12-18 call last traded $13.00 on 08/12 (now $5.40/$5.70) — try a limit near $5.55. Also watch the $67.50 01-15 call last traded $7.40 on 09/03 (now $3.30/$3.50) — try a limit near $3.40; the $57.50 02-19 call last traded $18.20 on 08/12 (now $9.90/$10.50) — try a limit near $10.20. Most tradeable put: the $80.00 01-15 put last traded $8.50 on 08/13 (now $14.80/$15.20) — try a limit near $14.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$3.30$3.60$3.45--$3.45–$10.20$3.30300
$65.00Dec 18$3.90$4.20$4.05$8.99 09/03$4.05–$10.70$4.05369
$65.00Jan 15$4.40$4.70$4.55$10.20 09/02$4.55–$11.20$4.55159
$65.00Feb 19$4.90$5.60$5.25$11.10 09/02$5.25–$11.75$5.2511
$65.00Jun 17$7.10$7.80$7.45--$7.30–$13.65$7.1047
$65.00Dec 17$9.60$10.40$10.00$16.97 08/19$9.70–$16.15$10.0039
$65.00Jan 21$10.00$10.60$10.30--$10.30–$16.60$10.00155
$65.00Sep 18$0.00$0.75$0.38--$0.38–$2.80--1
$65.00Oct 16$1.75$1.90$1.83--$1.83–$3.80$1.7531
$67.50Sep 18$0.00$2.15$1.08$5.16 08/31$0.08–$6.55$1.08210
$67.50Nov 20$2.05$2.50$2.28$7.60 09/02$2.28–$8.30$2.28328
$67.50Dec 18$2.75$3.00$2.88$7.40 09/03$2.88–$8.80$2.88471
$67.50Jan 15$3.30$3.50$3.40$7.40 09/03$3.40–$9.30$3.40284
$67.50Feb 19$3.90$4.40$4.15$10.20 08/18$4.15–$10.05$4.1574
$67.50Jun 17$5.90$6.30$6.10$9.60 09/04$6.10–$11.95$6.1019
$67.50Dec 17$8.40$9.00$8.70--$8.70–$14.60$8.4038
$67.50Jan 21$8.70$11.20$9.95$15.20 08/12$9.10–$15.00$9.9574
$67.50Oct 16$0.75$0.90$0.83--$0.83–$2.15$0.75138
$62.50Nov 20$4.80$5.20$5.00$12.00 08/13$4.90–$12.30$5.0082
$62.50Dec 18$5.40$5.70$5.55$13.00 08/12$5.50–$12.75$5.55159
$62.50Jan 15$5.80$6.20$6.00$11.50 09/03$6.00–$13.15$6.00123
$62.50Feb 19$6.30$6.90$6.60$15.10 08/11$6.60–$13.65$6.604
$62.50Jun 17$8.50$9.00$8.75--$8.65–$15.35$8.5029
$62.50Dec 17$10.90$11.60$11.25$15.59 07/29$11.25–$17.75$11.2545
$62.50Jan 21$11.20$12.00$11.60$18.00 08/12$11.60–$18.20$11.6040
$70.00Sep 18$0.00$2.15$1.08$5.00 08/18$0.05–$4.40$1.0856
$70.00Oct 16$0.25$0.40$0.33$2.85 09/04$0.33–$5.20$0.3362
$70.00Nov 20$1.40$1.65$1.53$6.30 08/20$1.53–$6.60$1.53297
$70.00Dec 18$1.90$2.10$2.00$5.00 09/04$2.00–$7.20$2.00484
$70.00Jan 15$2.40$2.60$2.50$5.52 09/04$2.50–$7.70$2.5099
$70.00Feb 19$2.95$3.20$3.08$7.00 09/03$3.08–$8.40$3.0868
$70.00Jun 17$4.90$5.50$5.20$10.20 08/17$5.15–$10.50$5.2054
$70.00Dec 17$7.20$8.10$7.65$12.01 09/03$7.65–$13.15$7.65124
$70.00Jan 21$7.70$8.30$8.00$12.10 09/01$8.00–$13.60$8.0015
$60.00Sep 18$4.70$5.60$5.15$13.02 09/02$5.05–$13.80$5.151
$60.00Oct 16$5.20$6.00$5.60$13.47 09/02$5.50–$14.00$5.601
$60.00Nov 20$6.40$7.00$6.70$13.70 08/25$6.65–$14.45$6.7031
$60.00Dec 18$6.80$7.50$7.15$14.10 09/02$7.15–$14.90$7.1510
$60.00Jan 15$7.50$8.00$7.75$14.10 08/07$7.65–$15.25$7.75181
$60.00Feb 19$8.10$8.60$8.35$14.70 08/12$8.30–$15.70$8.3518
$60.00Jun 17$9.90$10.60$10.25--$10.25–$17.25$9.9093
$60.00Dec 17$12.30$13.10$12.70$17.20 07/29$12.70–$19.55$12.703
$60.00Jan 21$12.70$13.50$13.10$20.20 08/12$13.10–$19.90$13.10101
$72.50Sep 18$0.00$0.05$0.03$0.70 09/04$0.03–$2.70$0.03181
$72.50Oct 16$0.10$0.20$0.15$1.60 09/04$0.15–$3.60$0.15232
$72.50Nov 20$0.85$1.10$0.98$3.60 09/01$0.98–$5.05$0.98186
$72.50Dec 18$1.30$1.50$1.40$4.66 08/31$1.40–$5.70$1.40426
$72.50Jan 15$1.70$1.85$1.78$5.70 09/02$1.78–$6.30$1.78274
$72.50Feb 19$2.20$2.45$2.33$4.90 09/04$2.33–$7.00$2.3396
$72.50Jun 17$4.00$4.60$4.30$8.28 09/02$4.25–$9.10$4.3060
$72.50Dec 17$6.30$8.30$7.30$10.46 09/03$6.70–$11.90$7.30129
$72.50Jan 21$6.70$7.30$7.00$11.61 09/02$7.00–$12.25$7.0073
$57.50Nov 20$8.40$9.10$8.75$16.50 08/13$8.65–$16.85$8.7556
$57.50Dec 18$8.90$9.50$9.20$15.20 09/03$9.05–$17.25$9.206
$57.50Jan 15$9.30$9.90$9.60$16.30 09/03$9.50–$17.50$9.6084
$57.50Feb 19$9.90$10.50$10.20$18.20 08/12$10.10–$17.95$10.2084
$57.50Jan 21$14.20$15.20$14.70--$14.70–$21.75$14.201
$57.50Jun 17$11.60$12.30$11.95--$11.85–$13.95$11.604
$75.00Sep 18$0.00$1.05$0.53$0.20 09/04$0.03–$1.43$0.20337
$75.00Oct 16$0.00$0.35$0.18$0.86 09/04$0.10–$2.33$0.1878
$75.00Nov 20$0.50$0.75$0.63$3.10 08/27$0.63–$3.85$0.63160
$75.00Dec 18$0.80$1.05$0.93$3.40 09/03$0.93–$4.45$0.93159
$75.00Jan 15$1.10$1.35$1.23$4.18 09/02$1.23–$4.95$1.23174
$75.00Feb 19$1.65$1.85$1.75$4.60 09/03$1.75–$5.70$1.7515
$75.00Jun 17$3.20$3.70$3.45$6.80 09/02$3.45–$7.90$3.4535
$75.00Dec 17$5.50$6.30$5.90$9.29 09/03$5.85–$10.65$5.90102
$75.00Jan 21$5.90$6.40$6.15$11.69 08/14$6.15–$11.00$6.15692
$55.00Nov 20$10.30$11.60$10.95$15.80 07/30$10.80–$19.25$10.954
$55.00Dec 18$10.80$11.70$11.25$17.50 09/01$11.15–$19.50$11.2510
$55.00Jan 15$11.20$12.10$11.65$17.95 08/28$11.55–$19.75$11.6517
$55.00Jun 17$13.20$14.10$13.65--$13.60–$17.30$13.2037
$55.00Dec 17$15.50$16.50$16.00--$15.80–$19.35$15.506
$55.00Jan 21$15.80$16.90$16.35--$16.20–$19.70$15.803
$55.00Feb 19$11.70$12.80$12.25--$12.10–$14.55$11.704
$77.50Sep 18$0.00$2.15$1.08$0.15 09/02$0.05–$1.08$0.1590
$77.50Oct 16$0.00$0.65$0.33$0.50 09/04$0.10–$1.48$0.33129
$77.50Nov 20$0.00$0.50$0.25$1.50 09/04$0.25–$2.83$0.25105
$77.50Dec 18$0.50$0.75$0.63$3.80 08/19$0.63–$3.35$0.63179
$77.50Jan 15$0.75$0.95$0.85$3.90 08/21$0.85–$3.90$0.8567
$77.50Feb 19$1.20$1.40$1.30$3.10 09/04$1.30–$4.60$1.3074
$77.50Jun 17$2.65$3.10$2.88--$2.88–$6.75$2.653
$77.50Dec 17$4.70$5.50$5.10$8.39 09/03$4.90–$9.45$5.10125
$77.50Jan 21$5.10$5.70$5.40$9.43 08/17$5.40–$10.50$5.4022
$80.00Sep 18$0.00$0.10$0.05$0.06 08/28$0.05–$1.08$0.05151
$80.00Oct 16$0.00$0.15$0.08$0.40 09/02$0.08–$0.88$0.0833
$80.00Nov 20$0.15$0.40$0.28$1.95 08/17$0.28–$2.08$0.28324
$80.00Dec 18$0.35$0.55$0.45$1.84 08/28$0.45–$2.60$0.45129
$80.00Jan 15$0.50$0.70$0.60$3.30 08/20$0.60–$3.00$0.60120
$80.00Feb 19$0.65$1.05$0.85$2.85 08/27$0.85–$3.50$0.8564
$80.00Jun 17$2.15$2.50$2.33--$2.13–$5.60$2.1569
$80.00Dec 17$4.10$4.70$4.40$7.60 08/31$4.40–$8.45$4.4039
$80.00Jan 21$4.40$7.00$5.70$6.84 07/24$5.15–$8.85$5.7060
$50.00Nov 20$14.90$16.40$15.65--$15.55–$15.65$14.9067
$50.00Dec 18$15.50$16.40$15.95--$15.70–$15.95$15.506
$50.00Jan 15$15.70$16.60$16.15--$16.00–$16.15$15.7016
$50.00Feb 19$16.00$17.00$16.50--$16.50–$16.50$16.003
$50.00Dec 17$17.20$21.50$19.35--$19.35–$19.45$17.2013
$50.00Jan 21$19.40$20.50$19.95--$19.90–$19.95$19.4047
$82.50Oct 16$0.00$1.10$0.55$0.40 08/25$0.08–$0.55$0.406
$82.50Nov 20$0.10$0.30$0.20$1.45 08/21$0.20–$1.78$0.209
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Sep 18$0.00$0.85$0.43$0.13 08/25$0.10–$0.45$0.13119
$65.00Oct 16$1.35$1.65$1.50$0.45 08/20$0.35–$1.60$1.35274
$65.00Nov 20$2.70$3.10$2.90$1.20 08/27$0.70–$3.03$2.70281
$65.00Dec 18$3.30$3.50$3.40$1.65 08/28$1.33–$3.45$3.30196
$65.00Jan 15$3.70$3.90$3.80$1.90 08/28$1.65–$3.80$3.70210
$65.00Feb 19$3.90$4.40$4.15$2.45 08/12$1.70–$4.20$3.903
$65.00Jun 17$5.40$5.80$5.60$4.80 07/17$3.35–$5.65$5.40186
$65.00Dec 17$6.60$7.10$6.85$6.98 07/09$3.90–$6.85$6.85166
$65.00Jan 21$6.70$7.30$7.00$6.10 07/29$4.85–$7.00$6.7098
$67.50Sep 18$1.95$2.70$2.33$0.23 09/01$0.18–$2.53$1.9554
$67.50Oct 16$2.90$3.20$3.05$1.00 09/04$0.70–$3.13$2.90248
$67.50Nov 20$4.20$4.50$4.35$2.10 09/04$1.23–$4.40$4.2051
$67.50Dec 18$4.60$4.90$4.75$1.95 08/14$2.03–$4.75$4.6057
$67.50Jan 15$5.00$5.30$5.15$2.20 08/14$2.30–$5.15$5.0080
$67.50Jun 17$6.70$7.10$6.90$4.40 08/17$3.45–$6.90$6.7036
$67.50Dec 17$7.80$8.40$8.10$6.80 07/16$5.55–$8.10$7.8094
$67.50Jan 21$7.90$8.50$8.20$5.60 08/13$5.75–$8.25$7.90180
$62.50Sep 18$0.00$0.75$0.38$0.11 09/01$0.05–$0.38$0.1123
$62.50Nov 20$1.85$2.10$1.98$0.70 08/19$0.70–$2.00$1.85236
$62.50Dec 18$2.25$2.40$2.33$1.02 08/11$0.80–$2.38$2.2583
$62.50Jan 15$2.65$4.10$3.38$1.35 08/17$1.18–$3.38$2.6533
$62.50Feb 19$3.00$3.20$3.10$1.80 09/04$1.50–$3.15$3.005
$62.50Jun 17$4.30$4.70$4.50$2.95 09/04$2.20–$4.50$4.30100
$62.50Dec 17$5.50$6.00$5.75$4.10 08/31$3.35–$5.75$5.50166
$62.50Jan 21$5.60$7.80$6.70--$3.33–$6.95$5.6020
$70.00Sep 18$4.40$5.30$4.85$0.90 09/04$0.53–$4.85$4.4016
$70.00Oct 16$4.70$5.30$5.00$1.90 09/04$1.25–$5.20$4.70275
$70.00Nov 20$5.80$6.20$6.00$2.60 08/27$1.98–$6.10$5.80618
$70.00Dec 18$6.20$6.60$6.40$2.50 08/19$2.58–$6.40$6.20240
$70.00Jan 15$6.40$6.80$6.60$5.50 07/30$3.15–$6.65$6.40149
$70.00Jun 17$8.10$8.50$8.30$8.30 07/23$4.13–$8.30$8.30150
$70.00Dec 17$9.30$9.80$9.55$8.10 07/29$6.55–$9.55$9.3072
$70.00Jan 21$9.40$9.90$9.65$8.30 07/29$6.75–$9.65$9.40195
$60.00Sep 18$0.00$0.35$0.18$0.06 09/01$0.05–$0.18$0.064
$60.00Oct 16$0.20$0.35$0.28--$0.13–$0.33$0.205
$60.00Nov 20$1.10$1.25$1.18$1.40 07/29$0.40–$1.23$1.18577
$60.00Dec 18$1.45$1.60$1.53$1.55 08/06$0.70–$1.63$1.53147
$60.00Jan 15$1.80$1.95$1.88--$0.80–$1.90$1.80144
$60.00Feb 19$2.00$2.30$2.15$1.25 08/17$1.05–$2.28$2.007
$60.00Jun 17$3.40$3.80$3.60$2.30 08/28$2.15–$3.60$3.40175
$60.00Dec 17$4.60$6.60$5.60$4.20 07/29$3.30–$5.60$4.60171
$60.00Jan 21$4.60$6.90$5.75$3.33 08/14$3.40–$5.75$4.6037
$72.50Sep 18$6.90$7.90$7.40$2.28 09/04$1.38–$7.40$6.90--
$72.50Oct 16$7.00$7.60$7.30$3.20 09/04$2.15–$7.55$7.00236
$72.50Nov 20$7.80$8.20$8.00$4.20 08/28$2.88–$8.00$7.80105
$72.50Dec 18$8.10$8.40$8.25$3.90 09/02$3.85–$8.25$8.10648
$72.50Jan 15$8.10$8.80$8.45$4.40 08/25$4.15–$8.50$8.1035
$72.50Feb 19$8.50$9.10$8.80$5.40 09/04$3.78–$8.80$8.509
$72.50Jun 17$9.70$10.20$9.95$8.20 07/29$5.20–$9.95$9.7078
$72.50Dec 17$10.80$11.20$11.00$9.42 07/29$6.65–$11.00$10.80165
$72.50Jan 21$10.90$11.50$11.20$10.40 07/27$7.80–$12.15$10.9032
$57.50Nov 20$0.60$0.80$0.70$0.80 08/07$0.33–$0.73$0.70234
$57.50Dec 18$0.90$1.05$0.98$1.50 07/22$0.48–$1.00$0.9854
$57.50Jan 15$1.15$1.35$1.25--$0.55–$1.25$1.153
$57.50Dec 17$3.60$4.10$3.85$2.65 08/11$2.28–$3.90$3.6030
$57.50Jan 21$3.80$6.00$4.90$2.81 08/14$2.42–$4.90$3.8020
$57.50Jun 17$2.60$3.50$3.05--$2.30–$3.05$2.603
$75.00Sep 18$9.40$10.30$9.85$3.05 08/26$2.58–$10.15$9.40--
$75.00Oct 16$8.20$11.60$9.90$4.31 08/28$2.85–$10.05$8.20--
$75.00Nov 20$9.70$10.70$10.20$4.80 08/20$3.83–$10.20$9.70183
$75.00Dec 18$10.10$10.50$10.30$5.00 08/20$5.10–$10.30$10.10301
$75.00Jan 15$10.10$10.70$10.40$5.20 08/20$5.40–$10.60$10.1058
$75.00Feb 19$10.40$10.90$10.65$6.50 09/03$5.45–$10.80$10.4010
$75.00Jun 17$11.30$12.10$11.70$9.64 07/29$6.65–$11.70$11.30163
$75.00Dec 17$12.40$12.90$12.65$9.81 09/04$8.80–$12.65$12.40131
$75.00Jan 21$12.50$15.00$13.75$8.64 08/14$9.00–$13.75$12.50548
$55.00Sep 18$0.00$2.15$1.08$0.10 08/17$0.03–$1.08$0.1019
$55.00Nov 20$0.15$0.50$0.33$0.19 08/19$0.20–$0.40$0.19390
$55.00Dec 18$0.45$0.70$0.57$0.92 07/13$0.28–$0.65$0.57186
$55.00Jan 15$0.70$0.95$0.83--$0.40–$0.88$0.70295
$55.00Jun 17$1.95$2.25$2.10$1.32 08/21$1.25–$2.10$1.9591
$55.00Dec 17$3.00$3.50$3.25$3.30 07/22$1.78–$3.30$3.251
$55.00Jan 21$3.10$3.60$3.35$2.45 08/17$2.38–$3.35$3.1059
$55.00Oct 16$0.00$0.20$0.10--$0.10–$0.10—--2
$77.50Sep 18$11.90$12.80$12.35$5.05 08/26$4.40–$12.35$11.90--
$77.50Nov 20$12.00$12.90$12.45$6.50 08/20$5.30–$12.65$12.0024
$77.50Dec 18$12.20$12.80$12.50$6.60 08/25$6.55–$12.50$12.20123
$77.50Jan 15$12.20$13.10$12.65$7.20 08/25$6.80–$12.75$12.20104
$77.50Jun 17$13.30$13.90$13.60$11.27 07/29$8.70–$13.60$13.30201
$77.50Dec 17$12.40$14.70$13.55$10.23 08/12$10.10–$14.35$12.40211
$77.50Jan 21$14.20$16.80$15.50$12.49 07/29$10.30–$15.50$14.20120
$80.00Nov 20$14.40$15.50$14.95--$7.90–$14.95$14.4010
$80.00Dec 18$14.60$15.10$14.85$11.60 07/29$8.20–$14.90$14.60151
$80.00Jan 15$14.80$15.20$15.00$8.50 08/13$8.50–$15.00$14.8072
$80.00Feb 19$14.70$15.30$15.00$8.90 08/12$8.80–$15.25$14.7059
$80.00Jun 17$15.30$15.90$15.60$12.93 07/29$9.60–$15.60$15.30100
$80.00Dec 17$16.00$16.60$16.30$12.62 09/04$10.75–$16.30$16.00197
$80.00Jan 21$16.20$18.90$17.55$15.14 07/24$12.05–$17.55$16.2078
$50.00Nov 20$0.05$0.30$0.18--$0.10–$0.18$0.05237
$50.00Dec 18$0.00$0.35$0.18--$0.18–$0.28--134
$50.00Jan 15$0.20$0.55$0.38--$0.33–$0.38$0.2072
$50.00Feb 19$0.25$0.65$0.45--$0.45–$0.57$0.251
$50.00Jun 17$1.05$1.40$1.23--$1.10–$1.23$1.0523
$50.00Dec 17$1.90$2.30$2.10--$1.95–$2.13$1.9010
$50.00Jan 21$1.95$2.40$2.17--$2.10–$2.23$1.959
$82.50Dec 18$17.10$17.70$17.40$13.67 07/29$10.05–$17.50$17.10166
$82.50Jan 15$16.70$18.00$17.35$10.60 08/12$10.35–$17.35$16.7039
$82.50Jun 17$17.40$18.10$17.75$14.50 07/29$11.80–$17.75$17.4079
$82.50Dec 17$18.10$18.80$18.45$15.76 07/29$13.20–$18.45$18.10270
$82.50Jan 21$18.10$18.90$18.50$14.10 08/28$13.30–$18.55$18.1059

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,584
Total Puts 3,110
Average Put/Call Ratio 2.53
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