Tour v531
ALC
ALCON INC
$63.94 -1.25%
(9/30 23:38) ◀
|
Thursday, October 1, 2026 (6:05pm)
January 2026
|
▶ (10/2 18:05)
◀ 10/1 18:05 ▶

Option Volume

Detail
ℹ
Current (10/01) 173
Calls: 84 (49%)
Puts: 89 (51%)
Prior (09/30) 457
Calls: 305 (67%)
Puts: 152 (33%)
Current vs Prior -62.14%
Calls: -72.46% (Calls)
Puts: -41.45% (Puts)
Prior 7-Day Total 3,225
Calls: 2,169 (67%)
Puts: 1,056 (33%)
Prior 7-Day Average 460
Calls: 309 (67%)
Puts: 150 (33%)
Current vs Prior 7-Day Avg -62.45%
Calls: -72.89%
Puts: -41.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $133.0K
Calls: $66.7K (50%)
Puts: $66.3K (50%)
Prior (09/30) $366.3K
Calls: $252.6K (69%)
Puts: $113.7K (31%)
Current vs Prior -63.69%
Calls: -73.60%
Puts: -41.67%
Prior 7-Day Total $2.27M
Calls: $1.21M (53%)
Puts: $1.06M (47%)
Prior 7-Day Average $324.5K
Calls: $172.8K (53%)
Puts: $151.7K (47%)
Current vs Prior 7-Day Avg -59.01%
Calls: -61.40%
Puts: -56.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.06
Prior (09/30) 0.50
Current vs Prior +112.60%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +6.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 28,493
Calls: 14,513 (51%)
Puts: 13,980 (49%)
Prior (09/30) 2,251
Calls: 1,361 (60%)
Puts: 890 (40%)
Current vs Prior +1165.79%
Prior 7-Day Total 140,134
Calls: 69,157 (49%)
Puts: 70,977 (51%)
Prior 7-Day Average 20,019
Calls: 9,879 (49%)
Puts: 10,139 (51%)
Current vs Prior 7-Day Avg +42.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.10% | 11.10%
Prior 6.50% | 11.32%
Current vs Prior -6.19% | -1.91%
Prior 7-Day Avg 6.54% | 11.56%
Current vs 7-Day Avg -6.75% | -3.95%
Prior 7-Day Eod 6.50% | 11.32%
Current vs 7-Day Eod -6.19% | -1.91%
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

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 62% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 113% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 1 of results (avg 3.5%, best 3.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 168.508.80$8.653.5%--0.96138

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 0.85, highest 0.96)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 168.508.80$8.653.5%--0.96138
$70.00Oct 165.906.70$6.3012.7%--0.94275
$67.50Oct 163.504.20$3.8518.2%20.86248
$65.00Oct 161.651.95$1.8016.7%--0.64335

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 6, top 2)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.650.85$0.7526.7%10.3666
$67.50Oct 160.150.30$0.2268.2%10.14189
$70.00Oct 160.050.15$0.10100.0%10.0683
$72.50Oct 160.000.15$0.08187.5%10.04232
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 163.504.20$3.8518.2%20.86248

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. 4 found (best R:R 19.83, avg 8.25)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$70.00Oct 16$0.12$2.38$0.1214%19.83$67.62
$65.00$67.50Oct 16$0.53$1.97$0.5336%3.72$65.53
$77.50$80.00Oct 16$0.30$2.20$0.309%7.33$77.80
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.60$3.40$1.6064%2.12$63.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.14, avg 0.15)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Oct 16$0.30$0.30$2.2091%0.14$77.80
$65.00$67.50Oct 16$0.53$0.53$1.9764%0.27$65.53
$67.50$70.00Oct 16$0.12$0.12$2.3886%0.05$67.62
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 3.99% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$0.75$1.80$2.55$62.45$67.553.99%
$67.50Oct 16$0.22$3.85$4.07$63.43$71.576.37%
$70.00Oct 16$0.10$6.30$6.40$63.60$76.4010.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.47% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Oct 16$0.10$0.20$0.30$59.70$70.30
$67.50$60.00Oct 16$0.22$0.20$0.42$59.58$67.92
$77.50$60.00Oct 16$0.35$0.20$0.55$59.45$78.05
$65.00$60.00Oct 16$0.75$0.20$0.95$59.05$65.95

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. 4 found (best R:R 5.25, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.41$2.0930%5.10
$67.50$70.00$72.50Oct 16$0.10$2.4010%24.00
$72.50$75.00$77.50Oct 16$0.27$2.235%8.26
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.40$2.1030%5.25

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 $-1.40, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Oct 16-$0.06$2.44
$72.50$75.001:2Oct 16-$0.08$2.42
$75.00$77.501:2Oct 16-$0.62$1.88
$67.50$70.001:2Oct 16$0.02$2.48
$65.00$67.501:2Oct 16$0.31$2.19
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$1.40$1.10
$67.50$65.001:2Oct 16$0.25$2.25
$65.00$60.001:2Oct 16$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.02%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 16$0.650.361.7%1.02%2.67%166
$67.50Oct 16$0.150.145.6%0.23%5.80%1189

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 $60.00 06-17 call last traded $9.47 on 09/25 (now $9.00/$9.30) — try a limit near $9.15. Also watch the $50.00 01-15 call last traded $17.05 on 09/11 (now $14.50/$15.00) — try a limit near $14.75; the $70.00 06-17 call last traded $4.60 on 09/25 (now $4.30/$4.50) — try a limit near $4.40. Most tradeable put: the $82.50 01-15 put last traded $17.30 on 09/24 (now $18.40/$18.80) — try a limit near $18.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.65$0.85$0.75$1.30 09/25$0.75–$8.05$0.7566
$65.00Nov 20$2.35$2.65$2.50$2.90 09/25$2.50–$9.00$2.50394
$65.00Dec 18$2.90$3.20$3.05$4.30 09/18$3.05–$9.60$3.05412
$65.00Jan 15$3.40$3.80$3.60$3.90 09/25$3.60–$10.05$3.60159
$65.00Feb 19$4.10$4.50$4.30$6.30 09/16$4.30–$10.60$4.3011
$65.00Jun 17$6.00$6.70$6.35$10.20 09/08$6.35–$12.50$6.3597
$65.00Dec 17$8.50$9.10$8.80$16.97 08/19$8.80–$15.60$8.8039
$65.00Jan 21$8.80$9.80$9.30$11.90 09/11$9.30–$15.60$9.30145
$62.50Nov 20$3.60$3.90$3.75$4.10 09/25$3.75–$11.10$3.75201
$62.50Dec 18$4.20$4.70$4.45$4.80 09/25$4.45–$11.55$4.45180
$62.50Jan 15$4.70$5.20$4.95$5.30 09/25$4.95–$12.00$4.95124
$62.50Feb 19$5.40$5.80$5.60$5.90 09/25$5.60–$12.45$5.608
$62.50Jun 17$7.30$8.00$7.65$11.50 09/08$7.65–$14.25$7.6529
$62.50Dec 17$9.70$10.40$10.05$15.59 07/29$10.05–$16.75$10.0546
$62.50Jan 21$10.10$11.00$10.55$12.81 09/10$10.55–$17.25$10.5540
$67.50Oct 16$0.15$0.30$0.22$0.45 09/25$0.22–$5.80$0.22189
$67.50Nov 20$1.35$1.70$1.53$2.00 09/24$1.53–$7.15$1.53332
$67.50Dec 18$1.90$2.25$2.08$2.90 09/17$2.08–$7.75$2.08471
$67.50Jan 15$2.40$2.75$2.58$2.80 09/25$2.58–$8.20$2.58285
$67.50Feb 19$3.00$3.40$3.20$6.50 09/08$3.20–$8.85$3.2075
$67.50May 21$4.50$5.20$4.85--$4.85–$6.00$4.5011
$67.50Jun 17$4.90$5.60$5.25$9.60 09/04$5.25–$10.95$5.2519
$67.50Dec 17$7.30$8.00$7.65$8.26 09/25$7.65–$13.55$7.6541
$67.50Jan 21$7.70$8.60$8.15$7.80 09/25$8.15–$14.10$7.8074
$60.00Oct 16$3.80$4.50$4.15$9.46 09/08$4.15–$12.80$4.151
$60.00Nov 20$5.10$5.70$5.40$7.00 09/18$5.40–$13.25$5.40100
$60.00Dec 18$5.70$6.20$5.95$6.30 09/25$5.95–$13.75$5.9548
$60.00Jan 15$6.30$6.70$6.50$7.50 09/21$6.50–$14.05$6.50183
$60.00Feb 19$6.80$7.30$7.05$8.60 09/18$7.05–$14.55$7.0598
$60.00Jun 17$9.00$9.30$9.15$9.47 09/25$9.15–$16.10$9.15122
$60.00Dec 17$11.00$12.20$11.60$13.91 09/10$11.60–$18.45$11.603
$60.00Jan 21$11.40$12.60$12.00$20.20 08/12$12.00–$18.95$12.00101
$70.00Oct 16$0.05$0.15$0.10$0.32 09/21$0.10–$3.90$0.1083
$70.00Nov 20$0.70$1.10$0.90$1.25 09/24$0.90–$5.45$0.90308
$70.00Dec 18$1.20$1.55$1.38$2.15 09/18$1.38–$6.10$1.38484
$70.00Jan 15$1.60$2.00$1.80$2.99 09/11$1.80–$6.55$1.80103
$70.00Feb 19$2.15$2.60$2.38$5.00 09/09$2.38–$7.25$2.3872
$70.00Jun 17$4.30$4.50$4.40$4.60 09/25$4.40–$9.50$4.40837
$70.00Dec 17$6.40$7.20$6.80$12.01 09/03$6.80–$12.20$6.80144
$70.00Jan 21$6.70$7.50$7.10$12.10 09/01$7.10–$12.60$7.1015
$57.50Nov 20$6.90$7.70$7.30$16.50 08/13$7.30–$15.60$7.3056
$57.50Dec 18$7.60$8.00$7.80$9.00 09/21$7.80–$16.05$7.80121
$57.50Jan 15$8.00$8.50$8.25$9.51 09/18$8.25–$16.40$8.25189
$57.50Feb 19$8.50$9.10$8.80$10.00 09/21$8.80–$16.70$8.8089
$57.50Jun 17$10.20$11.10$10.65$13.20 09/11$10.65–$18.05$10.654
$57.50Dec 17$12.50$13.70$13.10$13.30 09/25$13.10–$20.25$13.1032
$57.50Jan 21$13.00$14.00$13.50--$13.50–$13.50—$13.001
$72.50Oct 16$0.00$0.15$0.08$0.13 09/21$0.08–$2.40$0.08232
$72.50Nov 20$0.40$0.80$0.60$0.90 09/21$0.60–$4.10$0.60186
$72.50Dec 18$0.70$1.05$0.88$1.50 09/21$0.88–$4.70$0.88505
$72.50Jan 15$1.00$1.35$1.18$1.90 09/18$1.18–$5.20$1.18330
$72.50Feb 19$1.50$1.95$1.73$1.95 09/25$1.73–$5.90$1.7397
$72.50Jun 17$3.40$3.90$3.65$8.28 09/02$3.65–$8.20$3.6570
$72.50Dec 17$5.50$6.30$5.90$8.00 09/14$5.90–$10.95$5.90129
$72.50Jan 21$5.80$6.60$6.20$7.03 09/18$6.20–$11.30$6.2075
$55.00Nov 20$9.00$10.10$9.55$12.51 09/10$9.55–$18.05$9.554
$55.00Dec 18$9.50$10.20$9.85$11.30 09/18$9.85–$18.20$9.8543
$55.00Jan 15$9.90$10.50$10.20$11.31 09/21$10.20–$18.60$10.2028
$55.00Feb 19$10.40$11.10$10.75$13.60 09/11$10.75–$18.95$10.754
$55.00Jun 17$11.90$12.90$12.40$16.71 09/09$12.40–$20.10$12.4037
$55.00Dec 17$14.10$15.40$14.75$17.98 09/14$14.75–$22.20$14.756
$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$0.15$0.50$0.33$0.42 09/25$0.33–$2.95$0.33170
$75.00Dec 18$0.40$0.75$0.57$1.20 09/16$0.57–$3.45$0.57160
$75.00Jan 15$0.70$0.95$0.83$1.25 09/21$0.83–$4.05$0.83174
$75.00Feb 19$1.05$1.45$1.25$1.55 09/24$1.25–$4.70$1.2515
$75.00Jun 17$2.55$3.20$2.88$4.20 09/10$2.88–$7.00$2.8835
$75.00Dec 17$4.70$5.40$5.05$9.29 09/03$5.05–$9.70$5.05102
$75.00Jan 21$5.10$5.70$5.40$6.19 09/18$5.40–$10.10$5.40692
$77.50Oct 16$0.00$0.70$0.35$0.09 09/16$0.05–$0.77$0.09129
$77.50Nov 20$0.00$0.45$0.23$0.55 09/11$0.23–$1.95$0.23105
$77.50Dec 18$0.20$0.60$0.40$1.15 09/15$0.40–$2.55$0.40179
$77.50Jan 15$0.40$0.70$0.55$1.45 09/15$0.55–$2.98$0.5567
$77.50Feb 19$0.70$1.10$0.90$1.40 09/18$0.90–$3.60$0.9075
$77.50Dec 17$3.90$4.70$4.30$8.39 09/03$4.30–$8.65$4.30125
$77.50Jan 21$4.30$5.10$4.70$7.25 09/08$4.70–$9.00$4.7022
$77.50Jun 17$2.00$2.55$2.28--$2.28–$2.28—$2.003
$50.00Nov 20$13.70$14.80$14.25$17.00 09/10$14.25–$22.85$14.2567
$50.00Dec 18$14.00$15.00$14.50$17.50 09/16$14.50–$22.95$14.506
$50.00Jan 15$14.50$15.00$14.75$17.05 09/11$14.75–$23.45$14.7516
$50.00Feb 19$14.60$15.40$15.00$19.50 09/09$15.00–$23.50$15.003
$50.00Dec 17$17.60$19.10$18.35--$18.35–$18.35—$17.6013
$50.00Jan 21$18.00$19.40$18.70--$18.70–$18.70—$18.0047
$80.00Oct 16$0.00$0.10$0.05$0.40 09/02$0.05–$0.63$0.0533
$80.00Nov 20$0.10$0.40$0.25$1.95 08/17$0.18–$1.38$0.25324
$80.00Dec 18$0.10$0.45$0.28$0.60 09/11$0.28–$1.83$0.28129
$80.00Jan 15$0.20$0.55$0.38$3.30 08/20$0.38–$2.13$0.38120
$80.00Feb 19$0.45$0.85$0.65$1.95 09/08$0.65–$2.83$0.6564
$80.00May 21$0.35$2.10$1.23$1.80 09/25$1.23–$2.25$1.2319
$80.00Jun 17$1.55$2.10$1.83$2.62 09/11$1.83–$5.00$1.8369
$80.00Dec 17$3.50$4.00$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$16.10$17.30$16.70--$16.70–$16.70—$16.1011
$47.50Dec 18$16.30$17.40$16.85--$16.85–$16.85—$16.3046
$47.50Jan 15$16.60$17.70$17.15--$17.15–$17.15—$16.6026
$47.50Jun 17$17.80$19.10$18.45--$18.45–$18.45—$17.803
$47.50Jan 21$19.90$21.40$20.65--$20.65–$20.65—$19.9028
$82.50Oct 16$0.00$1.15$0.57$0.40 08/25$0.05–$0.57$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$1.65$1.95$1.80$1.70 09/25$0.35–$1.80$1.70335
$65.00Nov 20$3.20$3.50$3.35$3.15 09/18$0.70–$3.35$3.20330
$65.00Dec 18$3.50$3.80$3.65$3.60 09/17$1.45–$3.65$3.60212
$65.00Jan 15$3.80$4.20$4.00$3.90 09/25$1.78–$4.00$3.90220
$65.00Feb 19$4.30$4.80$4.55$4.40 09/25$2.13–$4.55$4.4010
$65.00Jun 17$5.60$6.10$5.85$5.52 09/17$3.50–$5.85$5.60186
$65.00Jan 21$7.10$7.50$7.30$6.10 07/29$4.95–$7.30$7.1097
$65.00Dec 17$7.00$7.40$7.20--$7.20–$7.20—$7.00166
$62.50Oct 16$0.55$0.70$0.63$0.72 09/24$0.40–$0.65$0.633
$62.50Nov 20$2.00$2.25$2.13$2.05 09/25$0.70–$2.13$2.05268
$62.50Dec 18$2.35$2.60$2.48$2.45 09/24$1.00–$2.48$2.4583
$62.50Jan 15$2.75$3.10$2.93$2.90 09/25$1.20–$3.38$2.9033
$62.50Feb 19$3.20$3.60$3.40$1.80 09/04$1.58–$3.40$3.205
$62.50May 21$4.40$4.90$4.65--$4.05–$4.65$4.404
$62.50Jun 17$4.40$4.90$4.65$2.95 09/04$2.80–$4.65$4.40100
$62.50Dec 17$5.80$6.30$6.05$4.10 08/31$3.95–$6.05$5.80166
$62.50Jan 21$5.90$7.60$6.75--$6.75–$6.75—$5.9021
$67.50Oct 16$3.50$4.20$3.85$1.80 09/14$0.70–$3.85$3.50248
$67.50Nov 20$4.60$5.30$4.95$2.10 09/04$1.30–$4.95$4.6051
$67.50Dec 18$5.10$5.30$5.20$3.70 09/16$2.17–$5.20$5.1063
$67.50Jan 15$5.30$5.70$5.50$5.09 09/21$2.45–$5.50$5.30104
$67.50Jun 17$7.00$7.40$7.20$5.40 09/09$4.35–$7.20$7.0036
$67.50Jan 21$8.40$8.80$8.60$7.63 09/14$5.85–$8.60$8.40180
$67.50Dec 17$8.30$8.70$8.50--$8.50–$8.50—$8.3094
$60.00Oct 16$0.10$0.30$0.20$0.25 09/25$0.15–$0.33$0.2022
$60.00Nov 20$1.15$1.35$1.25$1.25 09/24$0.43–$1.25$1.25579
$60.00Dec 18$1.45$1.75$1.60$1.60 09/17$0.70–$1.63$1.60147
$60.00Feb 19$2.30$2.60$2.45$1.95 09/10$1.05–$2.45$2.307
$60.00May 21$2.85$3.70$3.28$3.50 09/25$3.00–$3.35$3.281
$60.00Jun 17$3.60$3.90$3.75$2.30 08/28$2.20–$3.75$3.60175
$60.00Dec 17$4.70$5.20$4.95$4.20 07/29$3.30–$5.60$4.70171
$60.00Jan 21$4.90$5.30$5.10$3.33 08/14$3.45–$5.75$4.9037
$60.00Jan 15$1.90$2.10$2.00--$2.00–$2.00—$1.90144
$70.00Oct 16$5.90$6.70$6.30$3.80 09/10$1.33–$6.30$5.90275
$70.00Nov 20$6.50$7.30$6.90$2.60 08/27$2.17–$6.90$6.50618
$70.00Dec 18$6.90$7.10$7.00$6.12 09/17$2.58–$7.00$6.90240
$70.00Jan 15$7.00$7.40$7.20$6.40 09/18$3.35–$7.20$7.00243
$70.00Dec 17$9.80$10.20$10.00$9.84 09/25$6.65–$10.00$9.84142
$70.00Jan 21$9.90$10.30$10.10$8.30 07/29$6.85–$10.65$9.90195
$70.00Feb 19$7.50$7.90$7.70--$7.70–$7.70—$7.504
$70.00Jun 17$8.70$9.00$8.85--$8.85–$8.85—$8.70155
$57.50Nov 20$0.55$0.90$0.73$0.70 09/25$0.33–$0.73$0.70235
$57.50Dec 18$0.95$1.15$1.05$1.00 09/24$0.48–$1.05$1.0055
$57.50Jun 17$2.70$3.30$3.00$2.21 09/09$1.73–$3.40$2.703
$57.50Dec 17$3.80$4.20$4.00$3.49 09/14$2.68–$4.00$3.8030
$57.50Jan 21$3.90$4.70$4.30$2.81 08/14$2.95–$5.05$3.9020
$57.50Jan 15$1.20$1.50$1.35--$1.35–$1.35—$1.203
$72.50Oct 16$8.50$8.80$8.65$7.30 09/24$2.40–$8.65$8.50138
$72.50Nov 20$8.60$9.00$8.80$6.90 09/10$3.65–$8.80$8.60105
$72.50Dec 18$8.90$9.20$9.05$7.17 09/14$4.15–$9.05$8.90648
$72.50Jan 15$9.10$9.70$9.40$8.39 09/18$4.45–$9.40$9.1036
$72.50Feb 19$9.20$9.90$9.55$7.70 09/10$4.05–$9.55$9.2012
$72.50Jun 17$10.20$10.70$10.45$8.20 07/29$6.45–$10.45$10.2078
$72.50Dec 17$11.20$11.80$11.50$9.42 07/29$7.85–$11.50$11.20165
$72.50Jan 21$11.30$11.90$11.60$10.40 09/14$8.00–$12.15$11.3032
$55.00Oct 16$0.00$0.20$0.10$0.05 09/17$0.03–$0.10$0.052
$55.00Nov 20$0.25$0.50$0.38$0.45 09/14$0.20–$0.40$0.38390
$55.00Dec 18$0.50$0.80$0.65$0.40 09/08$0.28–$0.65$0.50186
$55.00Jun 17$2.00$2.55$2.28$2.23 09/25$1.25–$2.28$2.2392
$55.00Jan 21$3.20$3.70$3.45$2.45 08/17$2.38–$3.45$3.2059
$55.00Jan 15$0.70$1.00$0.85--$0.85–$0.85—$0.70295
$55.00May 21$1.35$2.40$1.88--$1.88–$1.88—$1.352
$55.00Dec 17$3.00$3.80$3.40--$3.40–$3.40—$3.001
$75.00Oct 16$11.00$11.50$11.25$4.31 08/28$3.85–$11.25$11.00--
$75.00Nov 20$10.90$11.80$11.35$8.30 09/16$4.20–$11.35$10.90183
$75.00Dec 18$11.10$11.40$11.25$5.00 08/20$5.55–$11.25$11.10301
$75.00Jan 15$11.10$11.90$11.50$7.70 09/08$5.85–$11.50$11.1058
$75.00Feb 19$11.20$12.10$11.65$6.50 09/03$5.45–$11.65$11.2010
$75.00Jun 17$12.30$12.90$12.60$9.64 07/29$7.75–$12.60$12.30170
$75.00Dec 17$13.00$13.50$13.25$9.81 09/04$9.05–$13.25$13.00131
$75.00Jan 21$13.00$13.70$13.35$8.64 08/14$9.30–$13.75$13.00548
$77.50Nov 20$13.30$14.30$13.80$6.50 08/20$6.90–$13.80$13.3024
$77.50Dec 18$13.30$13.80$13.55$6.60 08/25$7.10–$13.55$13.30123
$77.50Jan 15$13.40$14.30$13.85$7.20 08/25$7.35–$13.85$13.40104
$77.50Jun 17$14.10$14.60$14.35$11.27 07/29$9.20–$14.35$14.10201
$77.50Dec 17$15.00$15.40$15.20$13.02 09/15$10.45–$15.20$15.00231
$77.50Jan 21$14.90$15.50$15.20$12.49 07/29$10.65–$15.50$14.90120
$50.00Nov 20$0.00$0.30$0.15$0.15 08/11$0.08–$0.18$0.15237
$50.00Jan 21$1.95$2.65$2.30$1.38 08/14$1.63–$2.30$1.959
$50.00Dec 18$0.10$0.40$0.25--$0.25–$0.25—$0.10134
$50.00Jan 15$0.20$0.50$0.35--$0.35–$0.35—$0.2072
$50.00Feb 19$0.40$0.70$0.55--$0.55–$0.55—$0.401
$50.00Jun 17$1.00$1.55$1.27--$1.27–$1.27—$1.0023
$50.00Dec 17$1.80$2.55$2.17--$2.17–$2.17—$1.8010
$80.00Dec 18$15.60$16.30$15.95$11.60 07/29$8.85–$15.95$15.60151
$80.00Jan 15$15.90$16.30$16.10$14.05 09/11$9.15–$16.10$15.9072
$80.00Feb 19$15.80$16.80$16.30$8.90 08/12$9.45–$16.30$15.8059
$80.00Jun 17$16.20$16.70$16.45$12.93 07/29$10.75–$16.45$16.20100
$80.00Dec 17$17.00$17.40$17.20$16.80 09/24$11.95–$17.20$17.00215
$80.00Nov 20$14.00$18.30$16.15--$16.15–$16.15—$14.0010
$80.00Jan 21$17.00$17.80$17.40--$17.40–$17.40—$17.0078
$47.50Nov 20$0.00$0.25$0.13--$0.13–$0.13—--25
$47.50Dec 18$0.00$0.30$0.15--$0.15–$0.15—--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$1.50$1.80$1.65--$1.65–$1.65—$1.5046
$82.50Dec 18$18.20$18.80$18.50$17.30 09/24$10.85–$18.50$18.20--
$82.50Jan 15$18.40$18.80$18.60$17.30 09/24$11.05–$18.60$18.4038
$82.50Jun 17$18.50$19.00$18.75$17.00 09/11$12.45–$18.75$18.5079
$82.50Dec 17$19.00$19.60$19.30$19.05 09/25$13.65–$19.30$19.05300

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

Prior's Put/Call Breakdown

Total Calls 305
Total Puts 152
Put/Call Ratio 0.50
Net Difference 153

Prior 7-Day Put/Call Summary

Total Calls 2,169
Total Puts 1,056
Average Put/Call Ratio 1.00
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