Tour v531
ALC
ALCON INC
$66.18 -0.60%
$66.30 (+0.18%)🌙
as of 10/16 10:02 PM
(10/14 18:06) ◀
|
Friday, October 16, 2026 (10:02pm)
January 2026
|
▶
◀ 10/16 22:02

Option Volume

Detail
ℹ
Current (10/16) 1,450
Calls: 828 (57%)
Puts: 622 (43%)
Prior (10/14) 1,131
Calls: 437 (39%)
Puts: 694 (61%)
Current vs Prior +28.21%
Calls: +89.47% (Calls)
Puts: -10.37% (Puts)
Prior 7-Day Total 9,586
Calls: 1,745 (18%)
Puts: 7,841 (82%)
Prior 7-Day Average 1,369
Calls: 249 (18%)
Puts: 1,120 (82%)
Current vs Prior 7-Day Avg +5.88%
Calls: +232.15%
Puts: -44.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $401.8K
Calls: $241.9K (60%)
Puts: $159.9K (40%)
Prior (10/14) $376.7K
Calls: $161.4K (43%)
Puts: $215.3K (57%)
Current vs Prior +6.66%
Calls: +49.86%
Puts: -25.73%
Prior 7-Day Total $3.63M
Calls: $674.8K (19%)
Puts: $2.95M (81%)
Prior 7-Day Average $518.0K
Calls: $96.4K (19%)
Puts: $421.6K (81%)
Current vs Prior 7-Day Avg -22.43%
Calls: +150.93%
Puts: -62.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 0.75
Prior (10/14) 1.59
Current vs Prior -52.70%
Prior 7-Day Average 2.38
Current vs Prior 7-Day Avg -68.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/16) 13,384
Calls: 6,341 (47%)
Puts: 7,043 (53%)
Prior (10/14) 36,842
Calls: 16,761 (45%)
Puts: 20,081 (55%)
Current vs Prior -63.67%
Prior 7-Day Total 215,796
Calls: 109,061 (51%)
Puts: 106,735 (49%)
Prior 7-Day Average 30,828
Calls: 15,580 (51%)
Puts: 15,247 (49%)
Current vs Prior 7-Day Avg -56.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.75% | 11.18%3.75% | 11.18%
Prior 4.62% | 11.51%4.62% | 11.51%
Current vs Prior +142.09% | +11.61%-18.87% | -2.83%
Prior 7-Day Avg 5.38% | 11.14%5.38% | 11.14%
Current vs 7-Day Avg +107.67% | +15.31%-30.40% | +0.39%
Prior 7-Day Eod 4.62% | 11.51%4.62% | 11.51%
Current vs 7-Day Eod +142.09% | +11.61%-18.87% | -2.83%
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

Moderately bullish flow with 60% call dollar volume ($241.9K). P/C ratio dropping 53% - sentiment shifting bullish. Declining open interest (down 64%) indicates positions being closed.

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 NEUTRAL
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 -- 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. 2 found (avg delta 0.59, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.602.00$1.30107.7%100.64343
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 203.503.90$3.7010.8%510.5551

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.2K, top 380)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 201.201.85$1.5342.5%2910.33327
$67.50Nov 202.152.75$2.4524.5%2370.454.2K
$67.50Oct 160.001.05$0.53198.1%1570.33867
$65.00Oct 160.602.00$1.30107.7%100.64343
$72.50Nov 200.601.15$0.8862.5%100.22--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.750.95$0.8523.5%3800.19712
$67.50Nov 203.503.90$3.7010.8%510.5551
$62.50Nov 201.401.60$1.5013.3%320.293.5K
$57.50Nov 200.300.55$0.4358.1%250.11299
$65.00Nov 202.302.60$2.4512.2%180.42408

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1215.7%, max 1215.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Oct 16Nov 20503.1%38.2%1215.7%3945.0K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 2.25, avg 5.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$0.77$1.73$0.7764%2.25$65.77
$72.50$77.50Nov 20$0.45$4.55$0.4522%10.11$72.95
$67.50$70.00Nov 20$0.92$1.58$0.9245%1.72$68.42
$70.00$72.50Nov 20$0.65$1.85$0.6532%2.85$70.65
$77.50$82.50Nov 20$0.28$4.72$0.2811%16.86$77.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.18$2.32$0.1811%12.89$57.32
$67.50$65.00Nov 20$1.25$1.25$1.2555%1.00$66.25
$65.00$62.50Nov 20$0.95$1.55$0.9542%1.63$64.05
$62.50$60.00Nov 20$0.65$1.85$0.6530%2.85$61.85
$60.00$57.50Nov 20$0.42$2.08$0.4219%4.95$59.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.22, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$0.45$0.45$2.0568%0.22$67.95
$70.00$72.50Nov 20$0.65$0.65$1.8568%0.35$70.65
$77.50$82.50Nov 20$0.28$0.28$4.7289%0.06$77.78
$67.50$70.00Nov 20$0.92$0.92$1.5855%0.58$68.42
$72.50$77.50Nov 20$0.45$0.45$4.5578%0.10$72.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$0.42$0.42$2.0881%0.20$59.58
$62.50$60.00Nov 20$0.65$0.65$1.8570%0.35$61.85
$65.00$62.50Nov 20$0.95$0.95$1.5558%0.61$64.05
$57.50$55.00Nov 20$0.18$0.18$2.3289%0.08$57.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.92, cheapest $1.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Oct 16Nov 20$1.92503.1%38.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.29% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Nov 20$2.45$3.70$6.15$61.35$73.659.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.03% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$55.00Nov 20$0.43$0.25$0.68$54.32$78.18
$77.50$57.50Nov 20$0.43$0.43$0.86$56.64$78.36
$72.50$55.00Nov 20$0.88$0.25$1.13$53.87$73.63
$77.50$60.00Nov 20$0.43$0.85$1.28$58.72$78.78
$72.50$57.50Nov 20$0.88$0.43$1.31$56.19$73.81
$72.50$60.00Nov 20$0.88$0.85$1.73$58.27$74.23
$77.50$62.50Nov 20$0.43$1.50$1.93$60.57$79.43
$70.00$55.00Nov 20$1.53$0.25$1.78$53.22$71.78
$70.00$57.50Nov 20$1.53$0.43$1.96$55.54$71.96
$72.50$62.50Nov 20$0.88$1.50$2.38$60.12$74.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.75, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/6070/72Nov 20$1.07$1.4349%0.75$58.93$71.07
60/6270/72Nov 20$1.30$1.2038%1.08$61.20$71.30
55/5870/72Nov 20$0.83$1.6757%0.50$56.67$70.83
55/5878/82Nov 20$0.46$4.5478%0.10$57.04$77.96
58/6078/82Nov 20$0.70$4.3070%0.16$59.30$78.20
55/5872/78Nov 20$0.63$4.3768%0.14$56.87$73.13
60/6278/82Nov 20$0.93$4.0759%0.23$61.57$78.43
58/6072/78Nov 20$0.87$4.1359%0.21$59.13$73.37
60/6272/78Nov 20$1.10$3.9049%0.28$61.40$73.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 6.81, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.32$2.1856%6.81
$72.50$77.50$82.50Nov 20$0.17$4.8317%28.41
$67.50$70.00$72.50Nov 20$0.27$2.2323%8.26
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Nov 20$0.30$2.2026%7.33
$60.00$62.50$65.00Nov 20$0.30$2.2023%7.33
$57.50$60.00$62.50Nov 20$0.23$2.2719%9.87
$55.00$57.50$60.00Nov 20$0.24$2.2612%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.23, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Nov 20-$0.23$2.27
$67.50$70.001:2Nov 20-$0.61$1.89
$82.50$85.001:2Nov 20-$0.11$2.39
$65.00$67.501:2Oct 16$0.24$2.26
$72.50$77.501:2Nov 20$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Nov 20-$0.20$2.30
$60.00$57.501:2Nov 20-$0.01$2.49
$65.00$62.501:2Nov 20-$0.55$1.95
$57.50$55.001:2Nov 20-$0.07$2.43
$67.50$65.001:2Nov 20-$1.20$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.25%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Nov 20$2.150.452.0%3.25%5.24%2374.2K
$70.00Nov 20$1.200.335.8%1.81%7.59%291327
$72.50Nov 20$0.600.229.6%0.91%10.46%10--
$77.50Nov 20$0.250.1117.1%0.38%17.48%10--

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. 165 contracts (avg 435 vol/day, 158 traded recently)

ALC averages only 435 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 $77.50 01-21 call last traded $7.25 on 09/08 (now $5.20/$6.00) — try a limit near $5.60. Also watch the $72.50 01-15 call last traded $1.50 on 09/28 (now $1.75/$2.15) — try a limit near $1.75; the $67.50 11-20 call last traded $1.48 on 10/02 (now $2.15/$2.75) — try a limit near $2.15. Most tradeable put: the $62.50 12-18 put last traded $2.45 on 09/24 (now $1.85/$2.05) — try a limit near $1.95.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.60$2.00$1.30$0.78 10/01$0.15–$3.80$0.78343
$65.00Nov 20$3.50$3.90$3.70$2.35 10/02$1.95–$5.20$3.50--
$65.00Dec 18$4.10$4.60$4.35$4.30 09/18$2.58–$5.80$4.30--
$65.00Jan 15$4.80$5.10$4.95$3.90 09/25$3.08–$6.30$4.80--
$65.00Feb 19$4.70$6.20$5.45$4.30 10/02$3.75–$7.00$4.70--
$65.00Jun 17$7.20$8.20$7.70$6.90 09/28$5.90–$9.10$7.20--
$65.00Dec 17$9.80$10.90$10.35$8.84 10/01$8.10–$11.80$9.80--
$65.00Jan 21$10.00$11.50$10.75$11.90 09/11$8.70–$12.15$10.75--
$67.50Oct 16$0.00$1.05$0.53$0.15 10/02$0.03–$2.15$0.15867
$67.50Nov 20$2.15$2.75$2.45$1.48 10/02$1.23–$3.75$2.154.2K
$67.50Dec 18$2.80$3.40$3.10$2.90 09/17$1.73–$4.35$2.90--
$67.50Jan 15$3.50$4.00$3.75$2.80 09/25$2.17–$4.90$3.50--
$67.50Feb 19$3.70$4.90$4.30$3.20 10/01$2.80–$5.60$3.70--
$67.50May 21$5.50$6.60$6.05$5.00 10/02$4.50–$6.05$5.50--
$67.50Jun 17$5.60$6.90$6.25$9.60 09/04$4.80–$7.80$6.25--
$67.50Dec 17$7.20$9.80$8.50$8.26 09/25$7.00–$10.40$8.26--
$67.50Jan 21$8.40$10.00$9.20$7.80 09/25$7.60–$10.80$8.40--
$62.50Nov 20$5.00$5.90$5.45$4.10 09/25$3.20–$6.95$5.00--
$62.50Dec 18$5.30$6.40$5.85$4.80 09/25$3.80–$7.45$5.30--
$62.50Jan 15$6.00$6.90$6.45$5.30 09/25$4.30–$7.90$6.00--
$62.50Feb 19$6.10$7.60$6.85$5.90 09/25$5.00–$8.60$6.10--
$62.50Jun 17$8.30$10.10$9.20$11.50 09/08$7.05–$10.65$9.20--
$62.50Jan 21$10.00$12.80$11.40$12.81 09/10$9.90–$13.55$11.40--
$70.00Oct 16$0.00$0.15$0.08$0.05 10/02$0.05–$1.05$0.0568
$70.00Nov 20$1.20$1.85$1.53$0.84 10/02$0.63–$2.60$1.20327
$70.00Dec 18$1.85$2.25$2.05$2.15 09/18$1.08–$3.20$2.05--
$70.00Jan 15$2.40$2.95$2.68$2.30 09/29$1.48–$3.70$2.40--
$70.00Feb 19$2.35$3.60$2.98$2.94 09/29$2.03–$4.40$2.94--
$70.00Jun 17$4.70$5.80$5.25$4.80 09/30$4.00–$6.55$4.80--
$70.00Dec 17$6.90$8.40$7.65$7.70 09/29$6.35–$9.20$7.65--
$70.00Jan 21$6.20$8.80$7.50$12.10 09/01$6.60–$9.65$7.50--
$60.00Oct 16$5.90$6.80$6.35$9.46 09/08$3.15–$8.05$6.35--
$60.00Nov 20$7.00$7.90$7.45$6.20 09/28$4.80–$9.05$7.00--
$60.00Dec 18$7.50$8.30$7.90$6.30 09/25$5.35–$9.35$7.50--
$60.00Jan 15$7.80$9.60$8.70$7.50 09/21$5.80–$9.75$7.80--
$60.00Feb 19$7.10$9.40$8.25$7.30 10/02$6.45–$10.40$7.30--
$60.00Jun 17$10.10$11.40$10.75$9.80 09/30$8.55–$12.20$10.10--
$60.00Dec 17$11.10$13.90$12.50$13.91 09/10$10.95–$14.80$12.50--
$60.00Jan 21$13.10$14.30$13.70$20.20 08/12$10.90–$15.10$13.70--
$72.50Oct 16$0.00$0.05$0.03$0.07 10/01$0.03–$0.48$0.03--
$72.50Nov 20$0.60$1.15$0.88$0.57 10/02$0.43–$1.78$0.60--
$72.50Dec 18$1.20$1.60$1.40$0.85 10/01$0.68–$2.22$1.20--
$72.50Jan 15$1.75$2.15$1.95$1.50 09/28$0.95–$2.73$1.75329
$72.50Feb 19$1.75$2.90$2.33$1.95 09/25$1.48–$3.35$1.95--
$72.50Jun 17$3.90$4.90$4.40$4.20 09/28$3.20–$5.50$4.20--
$72.50Dec 17$5.90$7.60$6.75$8.00 09/14$5.50–$8.00$6.75--
$72.50Jan 21$5.20$7.80$6.50$7.03 09/18$5.75–$8.45$6.50--
$57.50Nov 20$8.90$10.10$9.50$16.50 08/13$6.60–$11.25$9.50--
$57.50Dec 18$9.40$10.40$9.90$8.78 09/30$7.10–$11.55$9.40--
$57.50Jan 15$8.60$12.10$10.35$8.60 10/01$7.65–$11.85$8.60--
$57.50Feb 19$10.10$11.60$10.85$9.30 09/28$8.20–$12.30$10.10--
$57.50Jun 17$11.90$13.80$12.85$13.20 09/11$10.00–$13.95$12.85--
$57.50Dec 17$12.70$15.60$14.15$14.10 09/28$12.40–$16.45$14.10--
$57.50Jan 21$14.20$15.60$14.90--$12.75–$16.85$14.201
$75.00Oct 16$0.00$2.15$1.08$0.86 09/04$0.05–$1.08$0.86--
$75.00Nov 20$0.30$0.80$0.55$0.34 10/02$0.20–$1.15$0.34--
$75.00Dec 18$0.70$1.05$0.88$0.55 10/02$0.45–$1.58$0.70--
$75.00Jan 15$1.00$1.60$1.30$1.00 09/30$0.65–$1.95$1.00--
$75.00Feb 19$1.30$2.05$1.67$1.55 09/24$1.05–$2.53$1.55--
$75.00Jun 17$3.30$4.00$3.65$4.20 09/10$2.55–$4.60$3.65--
$75.00Dec 17$4.60$6.70$5.65$9.29 09/03$4.75–$7.00$5.65--
$75.00Jan 21$5.30$6.80$6.05$6.19 09/18$4.80–$7.55$6.05--
$55.00Nov 20$11.30$12.40$11.85$12.51 09/10$8.65–$13.35$11.85--
$55.00Dec 18$11.70$12.70$12.20$10.90 09/30$9.10–$13.75$11.70--
$55.00Jan 15$10.60$13.00$11.80$10.60 10/01$9.50–$14.05$10.60--
$55.00Feb 19$11.10$13.70$12.40$10.60 10/01$10.10–$14.55$11.10--
$55.00Jun 17$13.80$15.00$14.40$16.71 09/09$11.70–$15.85$14.40--
$55.00Dec 17$14.40$17.30$15.85$17.98 09/14$14.00–$17.90$15.85--
$55.00Jan 21$14.70$17.70$16.20$17.51 09/10$14.35–$18.55$16.20--
$77.50Oct 16$0.00$2.15$1.08$0.09 09/16$0.05–$1.08$0.09--
$77.50Nov 20$0.25$0.60$0.43$0.55 09/11$0.20–$0.70$0.43--
$77.50Dec 18$0.45$0.80$0.63$1.15 09/15$0.30–$1.05$0.63--
$77.50Jan 15$0.80$1.15$0.98$1.45 09/15$0.45–$1.35$0.98--
$77.50Feb 19$0.80$1.55$1.18$1.40 09/18$0.77–$1.85$1.18--
$77.50Dec 17$3.90$5.90$4.90$8.39 09/03$4.00–$6.15$4.90--
$77.50Jan 21$5.20$6.00$5.60$7.25 09/08$4.05–$6.60$5.6024
$80.00Oct 16$0.00$2.15$1.08$0.40 09/02$0.03–$1.08$0.40--
$80.00Nov 20$0.00$0.35$0.18$1.95 08/17$0.15–$0.45$0.18--
$80.00Dec 18$0.25$0.60$0.43$0.25 10/02$0.22–$0.75$0.25--
$80.00Jan 15$0.35$0.80$0.57$3.30 08/20$0.30–$1.00$0.57--
$80.00Feb 19$0.20$1.55$0.88$1.95 09/08$0.53–$1.43$0.88--
$80.00May 21$1.65$2.75$2.20$1.80 09/25$1.23–$2.25$1.80--
$80.00Jun 17$1.30$2.80$2.05$2.62 09/11$1.38–$3.15$2.05--
$80.00Dec 17$4.20$5.20$4.70$7.60 08/31$3.35–$5.50$4.70--
$80.00Jan 21$4.10$5.30$4.70--$3.80–$5.80$4.1062
$50.00Nov 20$14.70$17.30$16.00$17.00 09/10$13.35–$18.15$16.00--
$50.00Dec 18$16.10$17.40$16.75$17.50 09/16$13.75–$18.40$16.75--
$50.00Jan 15$15.20$18.80$17.00$14.79 10/01$13.85–$18.60$15.20--
$50.00Feb 19$15.50$18.20$16.85$19.50 09/09$14.35–$19.00$16.85--
$82.50Nov 20$0.00$0.30$0.15--$0.15–$0.15—--13
$47.50Dec 18$18.70$19.90$19.30$19.40 09/16$16.00–$20.85$19.30--
$47.50Jan 15$18.10$20.70$19.40$17.41 09/25$16.25–$20.95$18.10--
$47.50Jun 17$19.40$21.30$20.35$19.60 09/17$17.60–$22.30$19.60--
$85.00Nov 20$0.00$0.25$0.13--$0.13–$0.13—--27
$92.50Dec 17$1.85$2.65$2.25--$2.25–$2.25—$1.8538
$92.50Jan 21$2.05$2.85$2.45--$2.45–$2.45—$2.0565
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.00$2.15$1.08$1.48 09/28$0.80–$2.28$1.08--
$65.00Nov 20$2.30$2.60$2.45$3.60 10/02$2.05–$3.90$2.45408
$65.00Dec 18$2.75$3.20$2.98$3.30 09/30$2.42–$4.40$2.98608
$65.00Jan 15$3.00$3.60$3.30$4.20 10/02$2.75–$4.70$3.30--
$65.00Feb 19$3.50$4.00$3.75$4.63 10/02$3.20–$5.05$3.75--
$65.00Jun 17$4.50$5.60$5.05$5.52 09/17$4.60–$6.50$5.05--
$67.50Oct 16$0.35$2.00$1.18$3.50 10/02$1.18–$4.55$1.18--
$67.50Nov 20$3.50$3.90$3.70$2.10 09/04$3.10–$5.60$3.5051
$67.50Dec 18$3.90$4.40$4.15$5.51 10/01$3.50–$5.95$4.15--
$67.50Jan 15$4.20$4.80$4.50$5.09 09/21$3.85–$6.25$4.50--
$67.50Jun 17$6.10$6.80$6.45$5.40 09/09$5.70–$8.15$6.10--
$67.50Jan 21$6.50$9.20$7.85$7.63 09/14$7.20–$10.00$7.63--
$62.50Oct 16$0.00$2.15$1.08$0.72 09/24$0.22–$1.08$0.72--
$62.50Nov 20$1.40$1.60$1.50$2.15 10/02$1.27–$2.60$1.503.5K
$62.50Dec 18$1.85$2.05$1.95$2.45 09/24$1.65–$3.35$1.95718
$62.50Jan 15$2.00$2.60$2.30$2.90 09/25$1.95–$3.38$2.30--
$62.50Feb 19$2.10$3.10$2.60$3.50 10/02$2.33–$3.90$2.60--
$62.50May 21$3.30$4.90$4.10$4.80 10/02$4.05–$5.20$4.10--
$62.50Jun 17$3.60$4.60$4.10$2.95 09/04$3.65–$5.45$3.60--
$62.50Dec 17$3.30$7.80$5.55$4.10 08/31$5.00–$6.55$4.10--
$70.00Oct 16$3.20$4.10$3.65$3.80 09/10$3.08–$7.05$3.65--
$70.00Nov 20$4.80$5.60$5.20$2.60 08/27$4.50–$7.65$4.80--
$70.00Dec 18$5.30$6.00$5.65$6.12 09/17$4.80–$7.80$5.65--
$70.00Jan 15$5.70$7.10$6.40$6.59 09/29$5.10–$8.00$6.40--
$70.00Feb 19$5.50$6.80$6.15$7.20 09/30$5.50–$8.30$6.15--
$70.00Jun 17$7.50$8.70$8.10$8.41 09/30$6.95–$9.60$8.10275
$70.00Dec 17$7.60$10.50$9.05$10.12 10/01$8.30–$11.30$9.05--
$60.00Oct 16$0.00$1.40$0.70$0.17 10/02$0.05–$0.70$0.17--
$60.00Nov 20$0.75$0.95$0.85$1.25 09/24$0.78–$1.58$0.85712
$60.00Dec 18$1.10$1.60$1.35$1.60 09/17$1.08–$2.03$1.35--
$60.00Feb 19$1.40$2.25$1.83$1.95 09/10$1.68–$2.70$1.83--
$60.00May 21$2.65$3.30$2.97$3.70 10/02$2.97–$4.30$2.97--
$60.00Jun 17$2.40$3.60$3.00$2.30 08/28$2.95–$4.20$2.40--
$60.00Jan 21$4.30$5.10$4.70$3.33 08/14$4.35–$5.75$4.30--
$72.50Oct 16$5.70$6.60$6.15$7.30 09/24$5.00–$9.45$6.15--
$72.50Nov 20$6.70$7.40$7.05$6.90 09/10$6.10–$9.90$6.90--
$72.50Dec 18$7.00$7.80$7.40$7.17 09/14$6.40–$9.95$7.17--
$72.50Jan 15$7.20$8.20$7.70$8.39 09/18$6.70–$10.10$7.70--
$72.50Feb 19$6.60$9.50$8.05$7.70 09/10$7.00–$10.35$7.70--
$72.50Jun 17$9.00$9.80$9.40--$8.35–$11.40$9.0098
$72.50Jan 21$8.50$12.80$10.65$10.40 09/14$9.85–$12.40$10.40--
$57.50Nov 20$0.30$0.55$0.43$0.70 09/25$0.43–$0.90$0.43299
$57.50Dec 18$0.65$1.05$0.85$1.03 10/02$0.73–$1.42$0.85--
$57.50Jun 17$2.10$2.80$2.45$2.21 09/09$2.33–$3.40$2.21--
$57.50Dec 17$1.55$4.30$2.93$3.49 09/14$2.93–$4.40$2.93--
$57.50Jan 21$3.50$4.10$3.80$2.81 08/14$3.55–$5.05$3.50--
$75.00Oct 16$8.20$9.10$8.65$4.31 08/28$7.40–$12.40$8.20--
$75.00Nov 20$8.90$9.50$9.20$8.30 09/16$8.75–$12.20$8.90--
$75.00Dec 18$8.90$9.70$9.30$5.00 08/20$8.20–$12.20$8.90--
$75.00Jan 15$9.10$10.10$9.60$7.70 09/08$8.45–$12.25$9.10--
$75.00Feb 19$8.80$10.40$9.60$6.50 09/03$8.75–$12.45$8.80--
$75.00Jun 17$10.60$11.60$11.10$12.51 10/01$9.95–$13.20$11.10--
$75.00Dec 17$10.10$14.30$12.20$9.81 09/04$11.25–$14.10$10.10--
$75.00Jan 21$11.80$14.40$13.10$8.64 08/14$11.30–$14.20$11.80--
$55.00Oct 16$0.00$2.15$1.08$0.05 09/17$0.03–$1.08$0.05--
$55.00Nov 20$0.00$0.50$0.25$0.35 10/02$0.25–$0.48$0.25407
$55.00Dec 18$0.15$0.80$0.48$0.40 09/08$0.48–$0.75$0.40--
$55.00Jan 15$0.50$0.95$0.73$0.85 10/01$0.63–$1.00$0.73--
$55.00Jun 17$1.50$2.50$2.00$2.23 09/25$1.75–$2.45$2.00--
$55.00Jan 21$2.80$3.40$3.10$2.45 08/17$2.98–$3.60$2.80--
$77.50Nov 20$11.20$11.80$11.50$6.50 08/20$10.20–$14.55$11.20--
$77.50Dec 18$11.00$11.90$11.45$6.60 08/25$10.20–$14.65$11.00--
$77.50Jan 15$11.20$12.10$11.65$7.20 08/25$10.45–$14.60$11.20--
$77.50Dec 17$11.80$15.20$13.50$15.40 10/01$12.90–$15.90$13.50--
$80.00Jan 15$12.10$15.90$14.00$14.05 09/11$12.60–$17.05$14.00--
$80.00Feb 19$12.30$14.80$13.55$8.90 08/12$12.75–$17.15$12.30--
$80.00Dec 17$13.60$17.90$15.75$17.27 10/01$14.65–$17.95$15.75--
$50.00Nov 20$0.00$0.35$0.18$0.15 09/29$0.08–$0.30$0.15--
$50.00Jan 21$0.05$2.80$1.42$1.38 08/14$1.42–$2.45$1.38--

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 828
Total Puts 622
Put/Call Ratio 0.75
Net Difference 206

Prior's Put/Call Breakdown

Total Calls 437
Total Puts 694
Put/Call Ratio 1.59
Net Difference -257

Prior 7-Day Put/Call Summary

Total Calls 1,745
Total Puts 7,841
Average Put/Call Ratio 2.38
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