Tour v531
ALC
ALCON INC
$64.33 +0.89%
(10/2 18:05) ◀
|
Monday, October 5, 2026 (6:06pm)
January 2026
|
▶ (10/6 18:05)
◀ 10/5 18:06 ▶

Option Volume

Detail
ℹ
Current (10/05) 568
Calls: 276 (49%)
Puts: 292 (51%)
Prior (10/02) 256
Calls: 152 (59%)
Puts: 104 (41%)
Current vs Prior +121.88%
Calls: +81.58% (Calls)
Puts: +180.77% (Puts)
Prior 7-Day Total 2,943
Calls: 1,799 (61%)
Puts: 1,144 (39%)
Prior 7-Day Average 420
Calls: 257 (61%)
Puts: 163 (39%)
Current vs Prior 7-Day Avg +35.10%
Calls: +7.39%
Puts: +78.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $300.3K
Calls: $111.1K (37%)
Puts: $189.1K (63%)
Prior (10/02) $87.1K
Calls: $42.9K (49%)
Puts: $44.2K (51%)
Current vs Prior +244.77%
Calls: +159.10%
Puts: +327.89%
Prior 7-Day Total $2.15M
Calls: $1.02M (48%)
Puts: $1.13M (52%)
Prior 7-Day Average $307.7K
Calls: $146.4K (48%)
Puts: $161.3K (52%)
Current vs Prior 7-Day Avg -2.43%
Calls: -24.10%
Puts: +17.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 1.06
Prior (10/02) 0.68
Current vs Prior +54.63%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -11.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 28,674
Calls: 14,656 (51%)
Puts: 14,018 (49%)
Prior (10/02) 28,524
Calls: 14,589 (51%)
Puts: 13,935 (49%)
Current vs Prior +0.53%
Prior 7-Day Total 142,947
Calls: 71,880 (50%)
Puts: 71,067 (50%)
Prior 7-Day Average 20,421
Calls: 10,268 (50%)
Puts: 10,152 (50%)
Current vs Prior 7-Day Avg +40.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.80% | 11.11%5.80% | 11.11%
Prior 5.85% | 10.98%5.85% | 10.98%
Current vs Prior -0.89% | +1.24%-0.89% | +1.24%
Prior 7-Day Avg 6.46% | 11.32%6.46% | 11.32%
Current vs 7-Day Avg -10.22% | -1.79%-10.22% | -1.79%
Prior 7-Day Eod 5.85% | 10.98%5.85% | 10.98%
Current vs 7-Day Eod -0.89% | +1.24%-0.89% | +1.24%
Sentiment BULLISHBULLISH

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 bearish flow with 63% put dollar volume ($189.1K). Massive premium surge with dollar volume up 245% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 168.008.80$8.409.5%--0.9690

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.700.85$0.7719.5%100.4067
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.82, highest 0.96)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 162.102.45$2.2815.4%10.80--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 168.008.80$8.409.5%--0.9690
$70.00Oct 165.306.30$5.8017.2%--0.88252
$67.50Oct 163.103.80$3.4520.3%--0.86249
$65.00Oct 161.351.55$1.4513.8%--0.60335

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 43, top 32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 160.150.25$0.2050.0%320.14186
$65.00Oct 160.700.85$0.7719.5%100.4067
$62.50Oct 162.102.45$2.2815.4%10.80--
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. -- 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 0.66, avg 6.70)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$65.00Oct 16$1.51$0.99$1.5180%0.66$64.01
$70.00$72.50Oct 16$0.17$2.33$0.1712%13.71$70.17
$65.00$67.50Oct 16$0.57$1.93$0.5740%3.39$65.57
$75.00$77.50Oct 16$0.18$2.32$0.188%12.89$75.18
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.30$3.70$1.3060%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 0.08, avg 0.15)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Oct 16$0.18$0.18$2.3292%0.08$75.18
$65.00$67.50Oct 16$0.57$0.57$1.9360%0.30$65.57
$70.00$72.50Oct 16$0.17$0.17$2.3388%0.07$70.17
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 3.45% of stock, avg 6.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$0.77$1.45$2.22$62.78$67.223.45%
$67.50Oct 16$0.20$3.45$3.65$63.85$71.155.67%
$70.00Oct 16$0.25$5.80$6.05$63.95$76.059.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.54% of stock, avg 0.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$60.00Oct 16$0.20$0.15$0.35$59.65$67.85
$75.00$60.00Oct 16$0.23$0.15$0.38$59.62$75.38
$70.00$60.00Oct 16$0.25$0.15$0.40$59.60$70.40
$80.00$60.00Oct 16$0.48$0.15$0.63$59.37$80.63
$65.00$60.00Oct 16$0.77$0.15$0.92$59.08$65.92

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 1.66, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Oct 16$0.94$1.5666%1.66
$65.00$67.50$70.00Oct 16$0.62$1.8828%3.03
$70.00$72.50$75.00Oct 16$0.32$2.184%6.81
$75.00$77.50$80.00Oct 16$0.61$1.892%3.10
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.35$2.1528%6.14
$67.50$70.00$72.50Oct 16$0.25$2.2510%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.10, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Oct 16-$0.30$2.20
$72.50$75.001:2Oct 16-$0.38$2.12
$77.50$80.001:2Oct 16-$0.91$1.59
$62.50$65.001:2Oct 16$0.74$1.76
$65.00$67.501:2Oct 16$0.37$2.13
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$1.10$1.40
$67.50$65.001:2Oct 16$0.55$1.95
$65.00$60.001:2Oct 16$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.09%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 16$0.700.401.0%1.09%2.13%1067
$67.50Oct 16$0.150.144.9%0.23%5.16%32186

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 435 vol/day, 164 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 $72.50 12-17 call last traded $8.00 on 09/14 (now $5.90/$6.10) — try a limit near $6.00. Also watch the $47.50 12-18 call last traded $19.40 on 09/16 (now $16.70/$17.40) — try a limit near $17.05; the $70.00 12-17 call last traded $7.70 on 09/29 (now $6.80/$7.10) — try a limit near $6.95. Most tradeable put: the $75.00 12-18 put last traded $5.00 on 08/20 (now $10.80/$11.00) — try a limit near $10.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.70$0.85$0.77$0.78 10/01$0.63–$7.65$0.7767
$65.00Nov 20$2.55$2.70$2.63$2.35 10/02$2.33–$8.80$2.55411
$65.00Dec 18$3.10$3.30$3.20$4.30 09/18$3.03–$9.15$3.20412
$65.00Jan 15$3.60$3.90$3.75$3.90 09/25$3.45–$9.65$3.75159
$65.00Feb 19$4.30$4.60$4.45$4.30 10/02$4.10–$10.25$4.3012
$65.00Jun 17$6.50$6.80$6.65$6.90 09/28$6.25–$12.25$6.6597
$65.00Dec 17$8.80$9.30$9.05$8.84 10/01$8.75–$14.85$8.8439
$65.00Jan 21$9.10$9.90$9.50$11.90 09/11$9.20–$15.20$9.50145
$62.50Nov 20$3.80$4.20$4.00$4.10 09/25$3.60–$10.75$4.00201
$62.50Dec 18$4.40$4.70$4.55$4.80 09/25$4.30–$11.20$4.55180
$62.50Jan 15$4.90$5.30$5.10$5.30 09/25$4.75–$11.70$5.10124
$62.50Feb 19$5.60$6.00$5.80$5.90 09/25$5.45–$12.20$5.808
$62.50Jun 17$7.60$8.10$7.85$11.50 09/08$7.50–$13.90$7.8529
$62.50Dec 17$10.00$10.70$10.35--$10.05–$16.50$10.0046
$62.50Jan 21$10.40$11.10$10.75$12.81 09/10$10.45–$16.75$10.7540
$67.50Oct 16$0.15$0.25$0.20$0.15 10/02$0.15–$5.60$0.15186
$67.50Nov 20$1.55$1.75$1.65$1.48 10/02$1.48–$6.90$1.55344
$67.50Dec 18$2.05$2.30$2.17$2.90 09/17$2.03–$7.45$2.17471
$67.50Jan 15$2.55$2.80$2.68$2.80 09/25$2.40–$7.90$2.68285
$67.50Feb 19$3.20$3.50$3.35$3.20 10/01$3.13–$8.60$3.2075
$67.50May 21$4.70$5.80$5.25$5.00 10/02$4.80–$6.00$5.0017
$67.50Jun 17$5.20$5.70$5.45$9.60 09/04$5.15–$10.75$5.4519
$67.50Dec 17$7.60$8.20$7.90$8.26 09/25$7.65–$13.25$7.9041
$67.50Jan 21$8.00$8.70$8.35$7.80 09/25$8.05–$13.70$8.0074
$60.00Oct 16$4.00$4.70$4.35$9.46 09/08$4.00–$12.40$4.351
$60.00Nov 20$5.40$5.80$5.60$6.20 09/28$5.30–$12.95$5.60100
$60.00Dec 18$5.90$6.40$6.15$6.30 09/25$5.90–$13.30$6.1548
$60.00Jan 15$6.50$7.10$6.80$7.50 09/21$6.35–$13.60$6.80183
$60.00Feb 19$7.10$7.50$7.30$7.30 10/02$7.00–$14.20$7.30152
$60.00Jun 17$9.20$9.70$9.45$9.80 09/30$8.95–$15.70$9.45122
$60.00Dec 17$11.40$12.10$11.75$13.91 09/10$11.45–$18.10$11.753
$60.00Jan 21$11.70$12.60$12.15$20.20 08/12$11.80–$18.45$12.15101
$70.00Oct 16$0.00$0.50$0.25$0.05 10/02$0.08–$3.75$0.0565
$70.00Nov 20$0.85$1.00$0.93$0.84 10/02$0.83–$5.30$0.85307
$70.00Dec 18$1.30$1.60$1.45$2.15 09/18$1.27–$5.90$1.45484
$70.00Jan 15$1.75$2.00$1.88$2.30 09/29$1.70–$6.40$1.88103
$70.00Feb 19$2.30$2.60$2.45$2.94 09/29$2.28–$7.05$2.4572
$70.00Jun 17$4.40$4.70$4.55$4.80 09/30$4.15–$9.25$4.55837
$70.00Dec 17$6.80$7.10$6.95$7.70 09/29$6.65–$11.90$6.95144
$70.00Jan 21$6.90$7.40$7.15$12.10 09/01$7.05–$12.40$7.1515
$57.50Nov 20$7.30$8.00$7.65$16.50 08/13$7.20–$15.35$7.6556
$57.50Dec 18$7.70$8.40$8.05$8.78 09/30$7.75–$15.55$8.05121
$57.50Jan 15$8.20$9.00$8.60$8.60 10/01$8.20–$15.85$8.60209
$57.50Feb 19$8.80$9.40$9.10$9.30 09/28$8.75–$16.30$9.1089
$57.50Jun 17$10.50$11.40$10.95$13.20 09/11$10.55–$17.75$10.954
$57.50Dec 17$12.90$13.80$13.35$14.10 09/28$13.00–$19.85$13.3532
$57.50Jan 21$13.20$14.20$13.70--$13.40–$20.40$13.201
$72.50Oct 16$0.00$0.15$0.08$0.07 10/01$0.08–$2.28$0.07231
$72.50Nov 20$0.45$0.75$0.60$0.57 10/02$0.55–$3.95$0.57186
$72.50Dec 18$0.80$1.00$0.90$0.85 10/01$0.83–$4.55$0.85505
$72.50Jan 15$1.15$1.35$1.25$1.50 09/28$1.08–$5.05$1.25330
$72.50Feb 19$1.65$1.95$1.80$1.95 09/25$1.65–$5.75$1.8097
$72.50Jun 17$3.40$3.90$3.65$4.20 09/28$3.40–$8.00$3.6570
$72.50Dec 17$5.90$6.10$6.00$8.00 09/14$5.75–$10.65$6.00129
$72.50Jan 21$6.00$6.70$6.35$7.03 09/18$6.15–$11.00$6.3575
$55.00Nov 20$9.40$10.00$9.70$12.51 09/10$9.45–$17.65$9.704
$55.00Dec 18$9.80$10.70$10.25$10.90 09/30$9.80–$17.80$10.2543
$55.00Jan 15$10.20$10.90$10.55$10.60 10/01$10.20–$18.10$10.5533
$55.00Feb 19$10.70$11.40$11.05$10.60 10/01$10.70–$18.55$10.708
$55.00Jun 17$12.30$13.20$12.75$16.71 09/09$12.30–$19.80$12.7537
$55.00Dec 17$14.50$15.50$15.00$17.98 09/14$14.60–$21.95$15.006
$55.00Jan 21$14.80$16.00$15.40$17.51 09/10$15.05–$22.25$15.403
$75.00Oct 16$0.00$0.45$0.23$0.86 09/04$0.08–$1.30$0.2378
$75.00Nov 20$0.20$0.40$0.30$0.34 10/02$0.30–$2.83$0.30169
$75.00Dec 18$0.50$0.70$0.60$0.55 10/02$0.50–$3.45$0.55173
$75.00Jan 15$0.70$1.00$0.85$1.00 09/30$0.68–$3.90$0.85174
$75.00Feb 19$1.15$1.45$1.30$1.55 09/24$1.17–$4.50$1.3015
$75.00Jun 17$2.75$3.10$2.93$4.20 09/10$2.83–$6.75$2.9335
$75.00Dec 17$5.00$5.50$5.25$9.29 09/03$5.00–$9.50$5.25102
$75.00Jan 21$5.20$5.70$5.45$6.19 09/18$5.35–$9.95$5.45692
$77.50Oct 16$0.00$0.10$0.05$0.09 09/16$0.05–$0.68$0.05129
$77.50Nov 20$0.10$0.40$0.25$0.55 09/11$0.23–$1.50$0.25105
$77.50Dec 18$0.30$0.55$0.43$1.15 09/15$0.38–$2.55$0.43179
$77.50Jan 15$0.45$0.70$0.57$1.45 09/15$0.45–$2.98$0.5767
$77.50Feb 19$0.80$1.10$0.95$1.40 09/18$0.85–$3.60$0.9575
$77.50Jun 17$2.20$2.45$2.33--$2.25–$5.80$2.203
$77.50Dec 17$4.30$4.80$4.55$8.39 09/03$4.30–$8.35$4.55125
$77.50Jan 21$4.50$5.10$4.80$7.25 09/08$4.65–$8.80$4.8022
$50.00Nov 20$14.10$15.00$14.55$17.00 09/10$14.10–$22.45$14.5567
$50.00Dec 18$14.30$15.10$14.70$17.50 09/16$14.35–$22.65$14.706
$50.00Jan 15$14.60$15.70$15.15$14.79 10/01$14.65–$22.80$14.7936
$50.00Feb 19$15.00$16.00$15.50$19.50 09/09$15.00–$23.15$15.503
$50.00Dec 17$18.00$19.20$18.60--$18.20–$25.80$18.0013
$50.00Jan 21$18.30$19.60$18.95--$18.55–$26.05$18.3047
$80.00Oct 16$0.00$0.95$0.48$0.40 09/02$0.05–$0.63$0.4033
$80.00Nov 20$0.00$0.35$0.18$1.95 08/17$0.18–$1.38$0.18324
$80.00Dec 18$0.15$0.40$0.28$0.25 10/02$0.28–$1.83$0.25139
$80.00Jan 15$0.30$0.50$0.40$3.30 08/20$0.30–$1.75$0.40120
$80.00Feb 19$0.55$0.80$0.68$1.95 09/08$0.63–$2.78$0.6864
$80.00May 21$0.90$1.85$1.38$1.80 09/25$1.23–$2.25$1.3819
$80.00Jun 17$1.75$2.10$1.93$2.62 09/11$1.83–$4.90$1.9369
$80.00Dec 17$3.60$4.00$3.80$7.60 08/31$3.75–$7.55$3.8039
$80.00Jan 21$3.90$4.50$4.20--$4.05–$7.85$3.9060
$47.50Nov 20$16.50$17.30$16.90--$16.35–$25.05$16.5011
$47.50Dec 18$16.70$17.40$17.05$19.40 09/16$16.75–$25.00$17.0546
$47.50Jan 15$16.90$17.80$17.35$17.41 09/25$16.95–$25.30$17.3526
$47.50Jun 17$18.20$19.10$18.65$19.60 09/17$18.25–$26.30$18.653
$47.50Jan 21$20.20$21.30$20.75--$20.45–$28.15$20.2028
$82.50Oct 16$0.00$0.95$0.48$0.40 08/25$0.05–$0.68$0.406
$82.50Nov 20$0.00$0.30$0.15$1.45 08/21$0.15–$0.95$0.159
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.35$1.55$1.45$1.48 09/28$0.38–$1.88$1.45335
$65.00Nov 20$3.00$3.30$3.15$3.60 10/02$1.20–$3.40$3.15343
$65.00Dec 18$3.40$3.60$3.50$3.30 09/30$1.48–$3.80$3.40212
$65.00Jan 15$3.70$4.00$3.85$4.20 10/02$1.78–$4.25$3.85220
$65.00Feb 19$4.10$4.50$4.30$4.63 10/02$2.17–$4.65$4.3074
$65.00Jun 17$5.70$6.00$5.85$5.52 09/17$3.50–$6.05$5.70186
$65.00Dec 17$6.80$7.10$6.95--$4.85–$7.35$6.80166
$65.00Jan 21$7.00$8.90$7.95--$5.00–$7.95$7.0097
$62.50Oct 16$0.00$0.55$0.28$0.72 09/24$0.28–$0.65$0.283
$62.50Nov 20$1.85$2.05$1.95$2.15 10/02$0.77–$2.15$1.95268
$62.50Dec 18$2.25$2.45$2.35$2.45 09/24$1.05–$2.65$2.3583
$62.50Jan 15$2.60$2.90$2.75$2.90 09/25$1.25–$3.38$2.7533
$62.50Feb 19$3.00$3.40$3.20$3.50 10/02$1.58–$3.45$3.206
$62.50May 21$4.10$5.80$4.95$4.80 10/02$4.05–$4.95$4.806
$62.50Jun 17$4.50$4.90$4.70$2.95 09/04$2.83–$4.85$4.50100
$62.50Dec 17$5.80$6.00$5.90$4.10 08/31$4.05–$6.15$5.80166
$62.50Jan 21$5.90$8.30$7.10--$4.30–$7.10$5.9021
$67.50Oct 16$3.10$3.80$3.45$3.50 10/02$0.73–$3.95$3.45249
$67.50Nov 20$4.40$4.90$4.65$2.10 09/04$1.85–$5.05$4.4051
$67.50Dec 18$4.80$5.00$4.90$5.51 10/01$2.17–$5.40$4.9093
$67.50Jan 15$5.10$5.40$5.25$5.09 09/21$2.50–$5.65$5.10104
$67.50Jun 17$7.00$7.30$7.15$5.40 09/09$4.40–$7.40$7.0036
$67.50Dec 17$8.10$8.40$8.25--$5.80–$8.65$8.1094
$67.50Jan 21$8.20$8.60$8.40$7.63 09/14$5.85–$8.75$8.20180
$60.00Oct 16$0.05$0.25$0.15$0.17 10/02$0.15–$0.33$0.1523
$60.00Nov 20$1.05$1.25$1.15$1.25 09/24$0.50–$1.25$1.15579
$60.00Dec 18$1.45$1.60$1.53$1.60 09/17$0.73–$1.68$1.53147
$60.00Jan 15$1.75$1.95$1.85--$0.88–$2.03$1.75144
$60.00Feb 19$1.20$2.45$1.83$1.95 09/10$1.15–$2.45$1.837
$60.00May 21$3.10$3.90$3.50$3.70 10/02$3.00–$3.55$3.504
$60.00Jun 17$3.40$3.70$3.55$2.30 08/28$2.22–$3.85$3.40175
$60.00Dec 17$4.70$5.20$4.95--$3.30–$5.60$4.70171
$60.00Jan 21$4.90$5.10$5.00$3.33 08/14$3.50–$5.75$4.9037
$70.00Oct 16$5.30$6.30$5.80$3.80 09/10$1.38–$6.30$5.30252
$70.00Nov 20$6.20$6.90$6.55$2.60 08/27$2.70–$6.90$6.20618
$70.00Dec 18$6.50$6.80$6.65$6.12 09/17$3.08–$7.25$6.50240
$70.00Jan 15$6.90$7.10$7.00$6.59 09/29$3.45–$7.40$6.90243
$70.00Feb 19$7.10$7.60$7.35$7.20 09/30$3.85–$7.75$7.204
$70.00Jun 17$8.50$8.80$8.65$8.41 09/30$5.40–$8.95$8.50155
$70.00Dec 17$9.50$10.10$9.80$10.12 10/01$6.80–$10.15$9.80147
$70.00Jan 21$9.80$10.10$9.95--$6.95–$10.70$9.80195
$57.50Nov 20$0.55$0.75$0.65$0.70 09/25$0.33–$0.78$0.65235
$57.50Dec 18$0.85$1.05$0.95$1.03 10/02$0.50–$1.05$0.9556
$57.50Jan 15$1.10$1.35$1.23--$0.63–$1.35$1.103
$57.50Jun 17$2.75$3.10$2.93$2.21 09/09$1.78–$3.40$2.753
$57.50Dec 17$3.90$4.30$4.10$3.49 09/14$2.72–$4.25$3.9030
$57.50Jan 21$4.00$4.50$4.25$2.81 08/14$3.00–$5.05$4.0020
$72.50Oct 16$8.00$8.80$8.40$7.30 09/24$2.42–$8.90$8.0090
$72.50Nov 20$8.30$8.70$8.50$6.90 09/10$3.75–$9.00$8.30105
$72.50Dec 18$8.60$8.80$8.70$7.17 09/14$4.25–$9.20$8.60648
$72.50Jan 15$8.70$9.30$9.00$8.39 09/18$4.55–$9.40$8.7036
$72.50Feb 19$8.90$9.60$9.25$7.70 09/10$5.00–$9.65$8.9012
$72.50Jun 17$10.20$10.30$10.25--$6.50–$10.70$10.2078
$72.50Dec 17$11.20$11.70$11.45--$7.95–$11.75$11.20165
$72.50Jan 21$11.40$11.90$11.65$10.40 09/14$8.10–$12.30$11.4032
$55.00Oct 16$0.00$0.15$0.08$0.05 09/17$0.03–$0.10$0.052
$55.00Nov 20$0.25$0.50$0.38$0.35 10/02$0.25–$0.40$0.35391
$55.00Dec 18$0.50$0.75$0.63$0.40 09/08$0.35–$0.68$0.50186
$55.00Jan 15$0.70$0.95$0.83$0.85 10/01$0.45–$0.88$0.83295
$55.00May 21$0.75$2.65$1.70--$1.70–$2.42$0.752
$55.00Jun 17$2.00$2.35$2.17$2.23 09/25$1.40–$2.28$2.1792
$55.00Dec 17$3.10$3.60$3.35--$2.33–$3.40$3.101
$55.00Jan 21$3.20$3.50$3.35$2.45 08/17$2.40–$3.55$3.2059
$75.00Oct 16$10.50$11.60$11.05$4.31 08/28$3.95–$11.30$10.50--
$75.00Nov 20$10.50$11.50$11.00$8.30 09/16$5.20–$11.35$10.50183
$75.00Dec 18$10.80$11.00$10.90$5.00 08/20$5.60–$11.50$10.80301
$75.00Jan 15$10.90$11.60$11.25$7.70 09/08$5.90–$11.65$10.9058
$75.00Feb 19$11.10$11.70$11.40$6.50 09/03$6.35–$11.80$11.1010
$75.00Jun 17$11.80$12.50$12.15$12.51 10/01$7.80–$12.60$12.15175
$75.00Dec 17$13.00$13.40$13.20$9.81 09/04$9.15–$13.50$13.00131
$75.00Jan 21$13.10$13.50$13.30$8.64 08/14$9.30–$13.75$13.10548
$77.50Nov 20$13.00$13.90$13.45$6.50 08/20$6.95–$13.80$13.0024
$77.50Dec 18$13.10$13.40$13.25$6.60 08/25$7.20–$13.75$13.10123
$77.50Jan 15$13.20$13.90$13.55$7.20 08/25$7.50–$14.00$13.20104
$77.50Jun 17$14.10$14.20$14.15--$9.25–$14.65$14.10201
$77.50Dec 17$14.60$15.40$15.00$15.40 10/01$10.55–$15.40$15.00236
$77.50Jan 21$14.70$15.20$14.95--$10.70–$15.50$14.70120
$50.00Nov 20$0.00$0.30$0.15$0.15 09/29$0.08–$0.18$0.15237
$50.00Dec 18$0.00$0.40$0.20--$0.18–$0.28--134
$50.00Jan 15$0.25$0.50$0.38--$0.23–$0.38$0.2572
$50.00Feb 19$0.40$0.65$0.53--$0.35–$0.57$0.401
$50.00Jun 17$1.10$1.45$1.27--$0.85–$1.30$1.1023
$50.00Dec 17$1.95$2.40$2.17--$1.55–$2.40$1.9510
$50.00Jan 21$2.05$2.50$2.28$1.38 08/14$1.67–$2.35$2.059
$80.00Nov 20$13.80$17.80$15.80--$8.85–$16.25$13.8010
$80.00Dec 18$15.40$15.90$15.65--$9.00–$16.45$15.40149
$80.00Jan 15$15.60$15.90$15.75$14.05 09/11$9.20–$16.40$15.6072
$80.00Feb 19$15.60$16.40$16.00$8.90 08/12$9.65–$16.40$15.6059
$80.00Jun 17$15.90$16.30$16.10--$10.90–$16.80$15.90100
$80.00Dec 17$16.60$17.00$16.80$17.27 10/01$12.10–$17.45$16.80219
$80.00Jan 21$16.80$17.10$16.95--$12.30–$17.55$16.8078
$47.50Nov 20$0.00$0.25$0.13--$0.10–$0.18--25
$47.50Dec 18$0.05$0.30$0.18--$0.15–$0.20$0.05111
$47.50Jan 15$0.00$0.35$0.18--$0.18–$0.28--13
$47.50Jun 17$0.75$1.10$0.93--$0.65–$0.95$0.7515
$47.50Dec 17$1.50$1.70$1.60--$1.20–$1.65$1.5046
$82.50Dec 18$17.80$18.40$18.10$17.30 09/24$10.95–$18.70$17.80--
$82.50Jan 15$17.80$18.40$18.10$17.30 09/24$11.15–$18.75$17.80--
$82.50Jun 17$18.10$18.60$18.35$17.00 09/11$12.60–$19.10$18.1079
$82.50Dec 17$18.60$19.20$18.90$19.41 10/01$13.80–$19.45$18.90305

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 276
Total Puts 292
Put/Call Ratio 1.06
Net Difference -16

Prior's Put/Call Breakdown

Total Calls 152
Total Puts 104
Put/Call Ratio 0.68
Net Difference 48

Prior 7-Day Put/Call Summary

Total Calls 1,799
Total Puts 1,144
Average Put/Call Ratio 1.20
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