Tour v531
ALC
ALCON INC
$63.19 -1.77%
(10/5 18:06) ◀
|
Tuesday, October 6, 2026 (6:05pm)
January 2026
|
▶ (10/7 18:05)
◀ 10/6 18:05 ▶

Option Volume

Detail
ℹ
Current (10/06) 210
Calls: 41 (20%)
Puts: 169 (80%)
Prior (10/05) 568
Calls: 276 (49%)
Puts: 292 (51%)
Current vs Prior -63.03%
Calls: -85.14% (Calls)
Puts: -42.12% (Puts)
Prior 7-Day Total 2,792
Calls: 1,987 (71%)
Puts: 805 (29%)
Prior 7-Day Average 398
Calls: 283 (71%)
Puts: 115 (29%)
Current vs Prior 7-Day Avg -47.35%
Calls: -85.56%
Puts: +46.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $180.1K
Calls: $56.4K (31%)
Puts: $123.7K (69%)
Prior (10/05) $300.3K
Calls: $111.1K (37%)
Puts: $189.1K (63%)
Current vs Prior -40.01%
Calls: -49.23%
Puts: -34.60%
Prior 7-Day Total $1.62M
Calls: $1.11M (68%)
Puts: $510.8K (32%)
Prior 7-Day Average $231.0K
Calls: $158.0K (68%)
Puts: $73.0K (32%)
Current vs Prior 7-Day Avg -22.01%
Calls: -64.29%
Puts: +69.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 4.12
Prior (10/05) 1.06
Current vs Prior +289.61%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +550.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 29,086
Calls: 14,863 (51%)
Puts: 14,223 (49%)
Prior (10/05) 28,674
Calls: 14,656 (51%)
Puts: 14,018 (49%)
Current vs Prior +1.44%
Prior 7-Day Total 144,383
Calls: 73,302 (51%)
Puts: 71,081 (49%)
Prior 7-Day Average 20,626
Calls: 10,471 (51%)
Puts: 10,154 (49%)
Current vs Prior 7-Day Avg +41.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.82% | 11.08%5.82% | 11.08%
Prior 5.80% | 11.11%5.80% | 11.11%
Current vs Prior +0.44% | -0.33%+0.44% | -0.33%
Prior 7-Day Avg 6.28% | 11.23%6.28% | 11.23%
Current vs 7-Day Avg -7.23% | -1.40%-7.23% | -1.40%
Prior 7-Day Eod 5.80% | 11.11%5.80% | 11.11%
Current vs 7-Day Eod +0.44% | -0.33%+0.44% | -0.33%
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

Moderately bearish flow with 69% put dollar volume ($123.7K). Below-average activity with volume down 63% vs prior. Extreme bearish P/C ratio of 4.12 - heavy put buying. P/C ratio rising 290% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 6 of results (avg 6.5%, best 4.2%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 209.309.70$9.504.2%--0.87105
$65.00Nov 203.603.80$3.705.4%--0.58344
$75.00Nov 2011.5012.20$11.855.9%--0.92183
$62.50Nov 202.302.45$2.386.3%250.44286
$67.50Nov 205.105.50$5.307.5%--0.7051

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. 12 found (avg delta 0.80, highest 0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 206.307.20$6.7513.3%--0.8156
$60.00Nov 204.605.20$4.9012.2%--0.70100
$62.50Nov 203.103.50$3.3012.1%--0.56228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 166.407.20$6.8011.8%--0.98252
$72.50Oct 168.9010.00$9.4511.6%--0.9890
$67.50Oct 164.004.80$4.4018.2%--0.96249
$75.00Nov 2011.5012.20$11.855.9%--0.92183
$72.50Nov 209.309.70$9.504.2%--0.87105

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 49, top 25)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 201.952.25$2.1014.3%50.42417
$67.50Nov 201.151.45$1.3023.1%10.30355
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 202.302.45$2.386.3%250.44286
$62.50Oct 160.100.85$0.48156.2%180.343

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. 13 found (best R:R 9.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Nov 20$0.25$2.25$0.2519%9.00$70.25
$65.00$67.50Nov 20$0.80$1.70$0.8042%2.12$65.80
$62.50$65.00Nov 20$1.20$1.30$1.2056%1.08$63.70
$60.00$62.50Nov 20$1.60$0.90$1.6070%0.56$61.60
$72.50$75.00Nov 20$0.23$2.27$0.2313%9.87$72.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Nov 20$1.60$0.90$1.6070%0.56$65.90
$62.50$60.00Oct 16$0.33$2.17$0.3334%6.58$62.17
$65.00$62.50Nov 20$1.32$1.18$1.3258%0.89$63.68
$62.50$60.00Nov 20$0.95$1.55$0.9544%1.63$61.55
$57.50$55.00Nov 20$0.37$2.13$0.3719%5.76$57.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.34, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$0.30$0.30$2.2073%0.14$65.30
$67.50$70.00Nov 20$0.57$0.57$1.9370%0.30$68.07
$72.50$75.00Nov 20$0.23$0.23$2.2787%0.10$72.73
$65.00$67.50Nov 20$0.80$0.80$1.7058%0.47$65.80
$70.00$72.50Nov 20$0.25$0.25$2.2581%0.11$70.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$0.63$0.63$1.8770%0.34$59.37
$57.50$55.00Nov 20$0.37$0.37$2.1381%0.17$57.13
$62.50$60.00Nov 20$0.95$0.95$1.5556%0.61$61.55
$62.50$60.00Oct 16$0.33$0.33$2.1766%0.15$62.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.90, cheapest $1.90)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Oct 16Nov 20$1.9020.1%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.24% of stock, avg 8.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$0.40$2.28$2.68$62.32$67.684.24%
$67.50Oct 16$0.10$4.40$4.50$63.00$72.007.12%
$62.50Nov 20$3.30$2.38$5.68$56.82$68.188.99%
$65.00Nov 20$2.10$3.70$5.80$59.20$70.809.18%
$60.00Nov 20$4.90$1.43$6.33$53.67$66.3310.02%
$67.50Nov 20$1.30$5.30$6.60$60.90$74.1010.44%
$57.50Nov 20$6.75$0.80$7.55$49.95$65.0511.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.40% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$60.00Oct 16$0.10$0.15$0.25$59.75$67.75
$65.00$60.00Oct 16$0.40$0.15$0.55$59.45$65.55
$75.00$55.00Nov 20$0.25$0.43$0.68$54.32$75.68
$75.00$60.00Oct 16$0.55$0.15$0.70$59.30$75.70
$67.50$62.50Oct 16$0.10$0.48$0.58$61.92$68.08
$72.50$55.00Nov 20$0.48$0.43$0.91$54.09$73.41
$65.00$62.50Oct 16$0.40$0.48$0.88$61.62$65.88
$75.00$57.50Nov 20$0.25$0.80$1.05$56.45$76.05
$70.00$55.00Nov 20$0.73$0.43$1.16$53.84$71.16
$75.00$62.50Oct 16$0.55$0.48$1.03$61.47$76.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.32, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5872/75Nov 20$0.60$1.9068%0.32$56.90$73.10
58/6072/75Nov 20$0.86$1.6456%0.52$59.14$73.36
55/5868/70Nov 20$0.94$1.5651%0.60$56.56$68.44
58/6068/70Nov 20$1.20$1.3040%0.92$58.80$68.70
55/5870/72Nov 20$0.62$1.8862%0.33$56.88$70.62
58/6070/72Nov 20$0.88$1.6250%0.54$59.12$70.88
60/6265/68Oct 16$0.63$1.8740%0.34$61.87$65.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 6.81, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Nov 20$0.25$2.2525%9.00
$65.00$67.50$70.00Nov 20$0.23$2.2723%9.87
$65.00$67.50$70.00Oct 16$0.28$2.2222%7.93
$60.00$62.50$65.00Nov 20$0.40$2.1028%5.25
$62.50$65.00$67.50Nov 20$0.40$2.1026%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Oct 16$0.32$2.1862%6.81
$67.50$70.00$72.50Nov 20$0.10$2.4017%24.00
$62.50$65.00$67.50Nov 20$0.28$2.2226%7.93
$65.00$67.50$70.00Oct 16$0.28$2.2223%7.93
$57.50$60.00$62.50Nov 20$0.32$2.1825%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.16, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Nov 20-$0.16$2.34
$65.00$67.501:2Nov 20-$0.50$2.00
$62.50$65.001:2Nov 20-$0.90$1.60
$72.50$75.001:2Nov 20-$0.02$2.48
$70.00$72.501:2Nov 20-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Oct 16-$0.16$2.34
$70.00$67.501:2Oct 16-$2.00$0.50
$62.50$60.001:2Nov 20-$0.48$2.02
$60.00$57.501:2Nov 20-$0.17$2.33
$57.50$55.001:2Nov 20-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.09%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$1.950.422.9%3.09%5.95%5417
$67.50Nov 20$1.150.306.8%1.82%8.64%1355
$70.00Nov 20$0.600.1910.8%0.95%11.73%--308
$72.50Nov 20$0.300.1314.7%0.47%15.21%--186
$75.00Nov 20$0.150.0818.7%0.24%18.93%--169
$65.00Oct 16$0.300.272.9%0.47%3.34%--72

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, 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 $60.00 06-17 call last traded $9.80 on 09/30 (now $8.40/$8.80) — try a limit near $8.60. Also watch the $72.50 12-17 call last traded $8.00 on 09/14 (now $5.40/$5.70) — try a limit near $5.55; the $47.50 06-17 call last traded $19.60 on 09/17 (now $17.30/$18.30) — try a limit near $17.80. Most tradeable put: the $80.00 01-15 put last traded $14.05 on 09/11 (now $16.70/$17.00) — try a limit near $16.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Nov 20$3.10$3.50$3.30$4.10 09/25$3.30–$9.55$3.30228
$62.50Dec 18$3.70$4.00$3.85$4.80 09/25$3.85–$9.95$3.85180
$62.50Jan 15$4.20$4.60$4.40$5.30 09/25$4.40–$10.45$4.40124
$62.50Feb 19$4.90$5.20$5.05$5.90 09/25$5.05–$11.05$5.058
$62.50Jun 17$6.80$7.30$7.05$11.50 09/08$7.05–$12.90$7.0529
$62.50Dec 17$9.20$10.00$9.60--$9.60–$15.30$9.2046
$62.50Jan 21$9.60$10.40$10.00$12.81 09/10$10.00–$15.80$10.0040
$62.50Oct 16$1.30$1.50$1.40--$1.40–$1.40—$1.301
$65.00Oct 16$0.30$0.50$0.40$0.78 10/01$0.40–$6.45$0.4072
$65.00Nov 20$1.95$2.25$2.10$2.35 10/02$2.10–$7.60$2.10417
$65.00Dec 18$2.55$2.80$2.68$4.30 09/18$2.68–$8.10$2.68412
$65.00Jan 15$3.00$3.30$3.15$3.90 09/25$3.15–$8.60$3.15159
$65.00Feb 19$3.70$4.00$3.85$4.30 10/02$3.85–$9.20$3.8512
$65.00Jun 17$5.80$6.20$6.00$6.90 09/28$6.00–$11.25$6.0097
$65.00Dec 17$8.00$8.70$8.35$8.84 10/01$8.35–$13.75$8.3539
$65.00Jan 21$8.40$9.10$8.75$11.90 09/11$8.75–$14.15$8.75145
$60.00Oct 16$3.00$3.80$3.40$9.46 09/08$3.40–$11.00$3.401
$60.00Nov 20$4.60$5.20$4.90$6.20 09/28$4.90–$11.80$4.90100
$60.00Dec 18$5.20$5.70$5.45$6.30 09/25$5.45–$12.00$5.4548
$60.00Jan 15$5.70$6.10$5.90$7.50 09/21$5.90–$12.40$5.90183
$60.00Feb 19$6.30$6.80$6.55$7.30 10/02$6.55–$13.05$6.55152
$60.00Jun 17$8.40$8.80$8.60$9.80 09/30$8.60–$14.70$8.60122
$60.00Dec 17$10.60$11.40$11.00$13.91 09/10$11.00–$16.95$11.003
$60.00Jan 21$10.90$11.80$11.35$20.20 08/12$11.35–$17.35$11.35101
$67.50Oct 16$0.00$0.20$0.10$0.15 10/02$0.10–$4.40$0.10215
$67.50Nov 20$1.15$1.45$1.30$1.48 10/02$1.30–$5.85$1.30355
$67.50Dec 18$1.65$1.90$1.78$2.90 09/17$1.78–$6.35$1.78471
$67.50Jan 15$2.05$2.35$2.20$2.80 09/25$2.20–$6.90$2.20285
$67.50Feb 19$2.70$2.95$2.83$3.20 10/01$2.83–$7.55$2.8375
$67.50May 21$4.30$4.70$4.50$5.00 10/02$4.50–$6.00$4.5019
$67.50Jun 17$4.60$5.10$4.85$9.60 09/04$4.85–$9.70$4.8519
$67.50Dec 17$6.90$7.60$7.25$8.26 09/25$7.25–$12.30$7.2541
$67.50Jan 21$7.30$8.00$7.65$7.80 09/25$7.65–$12.65$7.6574
$57.50Nov 20$6.30$7.20$6.75$16.50 08/13$6.75–$13.95$6.7556
$57.50Dec 18$6.90$7.60$7.25$8.78 09/30$7.25–$14.40$7.25121
$57.50Jan 15$7.30$8.00$7.65$8.60 10/01$7.65–$14.55$7.65209
$57.50Feb 19$8.00$8.60$8.30$9.30 09/28$8.30–$15.00$8.3089
$57.50Jun 17$9.70$10.50$10.10$13.20 09/11$10.10–$16.65$10.104
$57.50Dec 17$12.00$13.00$12.50$14.10 09/28$12.50–$18.75$12.5032
$57.50Jan 21$12.40$13.30$12.85--$12.85–$19.20$12.401
$70.00Oct 16$0.00$0.15$0.08$0.05 10/02$0.08–$2.70$0.0565
$70.00Nov 20$0.60$0.85$0.73$0.84 10/02$0.73–$4.30$0.73308
$70.00Dec 18$1.00$1.30$1.15$2.15 09/18$1.15–$4.90$1.15484
$70.00Jan 15$1.35$1.65$1.50$2.30 09/29$1.50–$5.40$1.50103
$70.00Feb 19$1.90$2.20$2.05$2.94 09/29$2.05–$6.10$2.05112
$70.00Jun 17$3.90$4.20$4.05$4.80 09/30$4.05–$8.30$4.05837
$70.00Dec 17$6.20$6.60$6.40$7.70 09/29$6.40–$10.95$6.40229
$70.00Jan 21$6.30$7.00$6.65$12.10 09/01$6.65–$11.40$6.6515
$55.00Nov 20$8.30$9.40$8.85$12.51 09/10$8.85–$16.35$8.854
$55.00Dec 18$8.70$9.70$9.20$10.90 09/30$9.20–$16.70$9.2043
$55.00Jan 15$9.20$10.00$9.60$10.60 10/01$9.60–$17.00$9.6033
$55.00Feb 19$9.70$10.60$10.15$10.60 10/01$10.15–$17.35$10.158
$55.00Jun 17$11.30$12.20$11.75$16.71 09/09$11.75–$18.60$11.7537
$55.00Dec 17$13.50$14.60$14.05$17.98 09/14$14.05–$20.60$14.056
$55.00Jan 21$13.90$15.00$14.45$17.51 09/10$14.45–$20.90$14.453
$72.50Oct 16$0.00$0.15$0.08$0.07 10/01$0.08–$1.53$0.07231
$72.50Nov 20$0.30$0.65$0.48$0.57 10/02$0.48–$3.13$0.48186
$72.50Dec 18$0.60$0.90$0.75$0.85 10/01$0.75–$3.75$0.75505
$72.50Jan 15$0.75$1.15$0.95$1.50 09/28$0.95–$4.20$0.95330
$72.50Feb 19$1.35$1.65$1.50$1.95 09/25$1.50–$4.80$1.5097
$72.50Jun 17$3.00$3.40$3.20$4.20 09/28$3.20–$7.05$3.2070
$72.50Dec 17$5.40$5.70$5.55$8.00 09/14$5.55–$9.70$5.55129
$72.50Jan 21$5.50$6.10$5.80$7.03 09/18$5.80–$10.15$5.8075
$75.00Oct 16$0.00$1.10$0.55$0.86 09/04$0.08–$0.83$0.5578
$75.00Nov 20$0.15$0.35$0.25$0.34 10/02$0.25–$2.17$0.25169
$75.00Dec 18$0.35$0.55$0.45$0.55 10/02$0.45–$2.75$0.45173
$75.00Jan 15$0.55$0.80$0.68$1.00 09/30$0.68–$3.20$0.68174
$75.00Feb 19$0.95$1.20$1.08$1.55 09/24$1.08–$3.80$1.0815
$75.00Jun 17$2.40$2.80$2.60$4.20 09/10$2.60–$6.00$2.6035
$75.00Dec 17$4.60$5.00$4.80$9.29 09/03$4.80–$8.65$4.80102
$75.00Jan 21$4.70$5.30$5.00$6.19 09/18$5.00–$9.05$5.00692
$50.00Nov 20$13.20$14.10$13.65$17.00 09/10$13.65–$21.30$13.6567
$50.00Dec 18$13.20$14.30$13.75$17.50 09/16$13.75–$21.35$13.756
$50.00Jan 15$13.50$14.60$14.05$14.79 10/01$14.05–$21.60$14.0536
$50.00Feb 19$13.90$14.90$14.40$19.50 09/09$14.40–$22.00$14.403
$50.00Dec 17$17.00$18.20$17.60--$17.60–$24.50$17.0013
$50.00Jan 21$17.30$18.60$17.95--$17.95–$24.75$17.3047
$77.50Oct 16$0.00$0.10$0.05$0.09 09/16$0.05–$0.43$0.05129
$77.50Nov 20$0.05$0.35$0.20$0.55 09/11$0.20–$1.45$0.20105
$77.50Dec 18$0.20$0.45$0.33$1.15 09/15$0.33–$2.00$0.33179
$77.50Jan 15$0.35$0.60$0.48$1.45 09/15$0.45–$2.38$0.4867
$77.50Feb 19$0.65$0.90$0.78$1.40 09/18$0.78–$2.85$0.7875
$77.50Jun 17$1.90$2.30$2.10--$2.10–$5.05$1.903
$77.50Dec 17$3.90$4.40$4.15$8.39 09/03$4.15–$7.60$4.15125
$77.50Jan 21$4.10$4.70$4.40$7.25 09/08$4.40–$7.95$4.4022
$47.50Nov 20$15.60$16.20$15.90--$15.90–$23.50$15.6011
$47.50Dec 18$15.50$16.70$16.10$19.40 09/16$16.10–$23.85$16.1046
$47.50Jan 15$15.80$16.90$16.35$17.41 09/25$16.35–$24.00$16.3526
$47.50Jun 17$17.30$18.30$17.80$19.60 09/17$17.80–$25.10$17.803
$47.50Jan 21$19.40$20.00$19.70--$19.70–$27.00$19.4028
$80.00Oct 16$0.00$0.75$0.38$0.40 09/02$0.05–$0.63$0.3833
$80.00Nov 20$0.10$0.30$0.20$1.95 08/17$0.18–$1.02$0.20324
$80.00Dec 18$0.10$0.40$0.25$0.25 10/02$0.25–$1.45$0.25139
$80.00Jan 15$0.20$0.45$0.33$3.30 08/20$0.30–$1.75$0.33120
$80.00Feb 19$0.45$0.70$0.57$1.95 09/08$0.57–$2.25$0.5764
$80.00May 21$0.80$1.70$1.25$1.80 09/25$1.23–$2.25$1.2519
$80.00Jun 17$0.85$1.90$1.38$2.62 09/11$1.38–$4.20$1.3869
$80.00Dec 17$3.20$3.70$3.45$7.60 08/31$3.45–$6.75$3.4539
$80.00Jan 21$3.60$4.10$3.85--$3.85–$7.05$3.6060
$45.00Nov 20$16.60$20.50$18.55--$18.55–$18.55—$16.60106
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Oct 16$0.10$0.85$0.48$0.72 09/24$0.28–$0.65$0.483
$62.50Nov 20$2.30$2.45$2.38$2.15 10/02$0.95–$2.38$2.30286
$62.50Dec 18$2.70$2.85$2.78$2.45 09/24$1.25–$2.78$2.7084
$62.50Jan 15$3.00$3.40$3.20$2.90 09/25$1.48–$3.38$3.0033
$62.50Feb 19$3.40$3.70$3.55$3.50 10/02$1.83–$3.55$3.506
$62.50May 21$4.70$5.20$4.95$4.80 10/02$4.05–$4.95$4.807
$62.50Jun 17$4.90$5.30$5.10$2.95 09/04$3.10–$5.10$4.90107
$62.50Dec 17$6.00$6.40$6.20$4.10 08/31$4.08–$6.20$6.00166
$62.50Jan 21$6.20$6.80$6.50--$4.55–$7.10$6.2021
$65.00Oct 16$2.00$2.55$2.28$1.48 09/28$0.50–$2.28$2.00335
$65.00Nov 20$3.60$3.80$3.70$3.60 10/02$1.48–$3.70$3.60344
$65.00Dec 18$4.00$4.10$4.05$3.30 09/30$1.83–$4.05$4.00212
$65.00Jan 15$4.30$4.50$4.40$4.20 10/02$2.10–$4.40$4.30220
$65.00Feb 19$4.70$5.00$4.85$4.63 10/02$2.50–$4.85$4.7074
$65.00Jun 17$6.10$6.50$6.30$5.52 09/17$3.90–$6.30$6.10193
$65.00Dec 17$7.30$7.90$7.60--$5.25–$7.60$7.30171
$65.00Jan 21$7.40$9.80$8.60--$5.40–$8.60$7.40102
$60.00Oct 16$0.05$0.25$0.15$0.17 10/02$0.15–$0.33$0.1523
$60.00Nov 20$1.35$1.50$1.43$1.25 09/24$0.60–$1.43$1.35570
$60.00Dec 18$1.75$1.90$1.83$1.60 09/17$0.83–$1.83$1.75147
$60.00Jan 15$2.05$2.25$2.15--$1.02–$2.15$2.05144
$60.00Feb 19$2.45$2.75$2.60$1.95 09/10$1.35–$2.60$2.457
$60.00May 21$3.60$5.00$4.30$3.70 10/02$3.00–$4.30$3.704
$60.00Jun 17$3.80$4.20$4.00$2.30 08/28$2.45–$4.00$3.80179
$60.00Dec 17$5.00$5.60$5.30--$3.55–$5.60$5.00176
$60.00Jan 21$5.10$5.50$5.30$3.33 08/14$3.80–$5.75$5.1037
$67.50Oct 16$4.00$4.80$4.40$3.50 10/02$1.00–$4.40$4.00249
$67.50Nov 20$5.10$5.50$5.30$2.10 09/04$2.25–$5.30$5.1051
$67.50Dec 18$5.50$5.80$5.65$5.51 10/01$2.63–$5.65$5.5193
$67.50Jan 15$5.80$6.10$5.95$5.09 09/21$2.95–$5.95$5.80104
$67.50Jun 17$7.50$8.00$7.75$5.40 09/09$4.80–$7.75$7.5041
$67.50Dec 17$8.60$9.00$8.80--$6.20–$8.80$8.6099
$67.50Jan 21$8.80$11.10$9.95$7.63 09/14$6.35–$9.95$8.80189
$57.50Nov 20$0.70$0.90$0.80$0.70 09/25$0.33–$0.80$0.70243
$57.50Dec 18$0.85$1.25$1.05$1.03 10/02$0.57–$1.05$1.0371
$57.50Jan 15$1.30$1.60$1.45--$0.73–$1.45$1.303
$57.50Jun 17$2.95$3.30$3.13$2.21 09/09$1.90–$3.40$2.953
$57.50Dec 17$4.00$4.60$4.30$3.49 09/14$2.98–$4.30$4.0034
$57.50Jan 21$4.20$4.80$4.50$2.81 08/14$3.18–$5.05$4.2020
$70.00Oct 16$6.40$7.20$6.80$3.80 09/10$1.88–$6.80$6.40252
$70.00Nov 20$7.00$7.70$7.35$2.60 08/27$3.30–$7.35$7.00618
$70.00Dec 18$7.30$7.70$7.50$6.12 09/17$3.65–$7.50$7.30240
$70.00Jan 15$7.50$7.90$7.70$6.59 09/29$3.95–$7.70$7.50243
$70.00Feb 19$7.90$8.50$8.20$7.20 09/30$4.40–$8.20$7.907
$70.00Jun 17$9.10$9.60$9.35$8.41 09/30$5.90–$9.35$9.10162
$70.00Dec 17$10.10$10.70$10.40$10.12 10/01$7.25–$10.40$10.12160
$70.00Jan 21$10.30$10.70$10.50--$7.40–$10.70$10.30202
$55.00Oct 16$0.00$0.10$0.05$0.05 09/17$0.03–$0.10$0.052
$55.00Nov 20$0.35$0.50$0.43$0.35 10/02$0.28–$0.43$0.35391
$55.00Dec 18$0.45$0.80$0.63$0.40 09/08$0.38–$0.68$0.45186
$55.00Jan 15$0.80$1.05$0.93$0.85 10/01$0.53–$0.93$0.85295
$55.00May 21$2.05$2.40$2.22--$1.70–$2.42$2.052
$55.00Jun 17$2.20$2.40$2.30$2.23 09/25$1.48–$2.30$2.2392
$55.00Dec 17$3.20$3.80$3.50--$2.48–$3.50$3.201
$55.00Jan 21$3.30$3.70$3.50$2.45 08/17$2.60–$3.55$3.3059
$55.00Feb 19$0.15$1.30$0.73--$0.73–$0.73—$0.151
$72.50Oct 16$8.90$10.00$9.45$7.30 09/24$3.25–$9.45$8.9090
$72.50Nov 20$9.30$9.70$9.50$6.90 09/10$4.50–$9.50$9.30105
$72.50Dec 18$9.50$9.80$9.65$7.17 09/14$4.95–$9.65$9.50648
$72.50Jan 15$9.50$10.10$9.80$8.39 09/18$5.25–$9.80$9.5036
$72.50Feb 19$9.80$10.60$10.20$7.70 09/10$5.65–$10.20$9.8012
$72.50Jun 17$10.80$11.10$10.95--$7.15–$10.95$10.8078
$72.50Dec 17$11.80$12.50$12.15--$8.50–$12.15$11.80175
$72.50Jan 21$11.90$12.60$12.25$10.40 09/14$8.65–$12.30$11.9037
$75.00Oct 16$10.60$12.20$11.40$4.31 08/28$4.95–$11.40$10.60--
$75.00Nov 20$11.50$12.20$11.85$8.30 09/16$6.10–$11.85$11.50183
$75.00Dec 18$11.80$12.10$11.95$5.00 08/20$6.45–$11.95$11.80301
$75.00Jan 15$11.70$12.50$12.10$7.70 09/08$6.75–$12.10$11.7058
$75.00Feb 19$11.90$12.60$12.25$6.50 09/03$7.15–$12.25$11.9010
$75.00Jun 17$12.70$13.50$13.10$12.51 10/01$8.55–$13.10$12.70180
$75.00Dec 17$13.50$14.30$13.90$9.81 09/04$9.90–$13.90$13.50146
$75.00Jan 21$13.60$14.30$13.95$8.64 08/14$10.00–$13.95$13.60555
$50.00Nov 20$0.05$0.30$0.18$0.15 09/29$0.08–$0.18$0.15237
$50.00Dec 18$0.15$0.40$0.28--$0.18–$0.28$0.15134
$50.00Jan 15$0.20$0.50$0.35--$0.25–$0.38$0.2072
$50.00Feb 19$0.45$0.70$0.57--$0.38–$0.57$0.451
$50.00Jun 17$1.15$1.50$1.33--$0.90–$1.33$1.1523
$50.00Dec 17$2.00$2.50$2.25--$1.63–$2.40$2.0010
$50.00Jan 21$1.45$2.60$2.03$1.38 08/14$1.75–$2.35$1.459
$77.50Nov 20$13.30$15.50$14.40$6.50 08/20$7.95–$14.40$13.3024
$77.50Dec 18$14.10$14.50$14.30$6.60 08/25$8.20–$14.30$14.10123
$77.50Jan 15$14.00$14.70$14.35$7.20 08/25$8.45–$14.35$14.00104
$77.50Jun 17$14.70$15.10$14.90--$10.10–$14.90$14.70201
$77.50Dec 17$15.40$16.30$15.85$15.40 10/01$11.30–$15.85$15.40251
$77.50Jan 21$15.50$16.30$15.90--$11.50–$15.90$15.50124
$47.50Nov 20$0.00$0.25$0.13--$0.10–$0.18--25
$47.50Dec 18$0.00$0.30$0.15--$0.15–$0.20--111
$47.50Jan 15$0.00$0.40$0.20--$0.18–$0.28--13
$47.50Jun 17$0.80$1.15$0.98--$0.70–$0.98$0.8015
$47.50Dec 17$1.55$1.85$1.70--$1.27–$1.70$1.5546
$80.00Nov 20$14.70$19.00$16.85--$9.90–$16.85$14.7010
$80.00Dec 18$16.40$17.00$16.70--$10.10–$16.70$16.40149
$80.00Jan 15$16.70$17.00$16.85$14.05 09/11$10.35–$16.85$16.7072
$80.00Feb 19$16.50$17.30$16.90$8.90 08/12$10.65–$16.90$16.5059
$80.00Jun 17$16.90$17.40$17.15--$11.75–$17.15$16.90100
$80.00Dec 17$17.40$17.90$17.65$17.27 10/01$12.90–$17.65$17.40228
$80.00Jan 21$17.60$18.40$18.00--$13.95–$18.00$17.6078
$45.00Nov 20$0.00$0.25$0.13--$0.13–$0.13—--10
$45.00Dec 18$0.00$0.30$0.15--$0.15–$0.15—--41
$45.00Jan 15$0.00$0.30$0.15--$0.15–$0.15—--52

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 41
Total Puts 169
Put/Call Ratio 4.12
Net Difference -128

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,987
Total Puts 805
Average Put/Call Ratio 0.63
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