Tour v531
ALC
ALCON INC
$63.00 -0.30%
(10/6 18:05) ◀
|
Wednesday, October 7, 2026 (6:05pm)
January 2026
|
▶ (10/8 18:05)
◀ 10/7 18:05 ▶

Option Volume

Detail
ℹ
Current (10/07) 172
Calls: 116 (67%)
Puts: 56 (33%)
Prior (10/06) 210
Calls: 41 (20%)
Puts: 169 (80%)
Current vs Prior -18.10%
Calls: +182.93% (Calls)
Puts: -66.86% (Puts)
Prior 7-Day Total 2,845
Calls: 1,939 (68%)
Puts: 906 (32%)
Prior 7-Day Average 406
Calls: 277 (68%)
Puts: 129 (32%)
Current vs Prior 7-Day Avg -57.68%
Calls: -58.12%
Puts: -56.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $54.4K
Calls: $45.1K (83%)
Puts: $9.3K (17%)
Prior (10/06) $180.1K
Calls: $56.4K (31%)
Puts: $123.7K (69%)
Current vs Prior -69.80%
Calls: -20.04%
Puts: -92.49%
Prior 7-Day Total $1.72M
Calls: $1.11M (65%)
Puts: $604.7K (35%)
Prior 7-Day Average $245.0K
Calls: $158.7K (65%)
Puts: $86.4K (35%)
Current vs Prior 7-Day Avg -77.80%
Calls: -71.57%
Puts: -89.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.48
Prior (10/06) 4.12
Current vs Prior -88.29%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -56.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 29,091
Calls: 14,893 (51%)
Puts: 14,198 (49%)
Prior (10/06) 29,086
Calls: 14,863 (51%)
Puts: 14,223 (49%)
Current vs Prior +0.02%
Prior 7-Day Total 146,386
Calls: 74,884 (51%)
Puts: 71,502 (49%)
Prior 7-Day Average 20,912
Calls: 10,697 (51%)
Puts: 10,214 (49%)
Current vs Prior 7-Day Avg +39.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.48% | 10.87%5.48% | 10.87%
Prior 5.82% | 11.08%5.82% | 11.08%
Current vs Prior -5.97% | -1.85%-5.97% | -1.85%
Prior 7-Day Avg 6.16% | 11.18%6.16% | 11.18%
Current vs 7-Day Avg -11.05% | -2.72%-11.05% | -2.73%
Prior 7-Day Eod 5.82% | 11.08%5.82% | 11.08%
Current vs 7-Day Eod -5.97% | -1.85%-5.97% | -1.85%
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

Strong bullish conviction with 83% of dollar volume in calls ($45.1K) vs puts ($9.3K). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (116 calls vs 56 puts). P/C ratio dropping 88% - sentiment shifting bullish.

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 BULLISH
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 7.0%, best 5.2%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 209.309.80$9.555.2%--0.88105
$75.00Nov 2011.5012.40$11.957.5%--0.93183
$65.00Nov 203.503.80$3.658.2%60.59344

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 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 206.407.20$6.8011.8%--0.8156
$60.00Nov 204.505.20$4.8514.4%--0.70100
$62.50Nov 203.003.40$3.2012.5%770.56228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 166.507.60$7.0515.6%--0.95134
$72.50Oct 168.609.90$9.2514.1%--0.9490
$67.50Oct 164.004.90$4.4520.2%--0.94249
$75.00Nov 2011.5012.40$11.957.5%--0.93183
$72.50Nov 209.309.80$9.555.2%--0.88105

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 143, top 77)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 203.003.40$3.2012.5%770.56228
$70.00Nov 200.500.75$0.6339.7%70.18308
$72.50Nov 200.300.55$0.4358.1%50.12186
$65.00Nov 201.752.15$1.9520.5%20.41417
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 201.301.45$1.3810.9%440.30570
$65.00Nov 203.503.80$3.658.2%60.59344
$62.50Oct 160.600.80$0.7028.6%10.4021
$65.00Oct 161.902.40$2.1523.3%10.78335

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. 14 found (best R:R 11.50, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Nov 20$0.20$2.30$0.2018%11.50$70.20
$65.00$67.50Nov 20$0.70$1.80$0.7042%2.57$65.70
$60.00$62.50Nov 20$1.65$0.85$1.6570%0.52$61.65
$62.50$65.00Nov 20$1.25$1.25$1.2556%1.00$63.75
$72.50$75.00Nov 20$0.23$2.27$0.2312%9.87$72.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Oct 16$1.45$1.05$1.4578%0.72$63.55
$67.50$65.00Nov 20$1.65$0.85$1.6571%0.52$65.85
$62.50$60.00Oct 16$0.50$2.00$0.5040%4.00$62.00
$62.50$60.00Nov 20$0.92$1.58$0.9244%1.72$61.58
$65.00$62.50Nov 20$1.35$1.15$1.3559%0.85$63.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.33, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$0.62$0.62$1.8870%0.33$68.12
$65.00$67.50Oct 16$0.25$0.25$2.2577%0.11$65.25
$72.50$75.00Nov 20$0.23$0.23$2.2788%0.10$72.73
$65.00$67.50Nov 20$0.70$0.70$1.8058%0.39$65.70
$70.00$72.50Nov 20$0.20$0.20$2.3082%0.09$70.20
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$0.92$0.92$1.5856%0.58$61.58
$62.50$60.00Oct 16$0.50$0.50$2.0060%0.25$62.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.60, cheapest $1.60)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Oct 16Nov 20$1.6024.1%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.94% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$0.33$2.15$2.48$62.52$67.483.94%
$67.50Oct 16$0.08$4.45$4.53$62.97$72.037.19%
$62.50Nov 20$3.20$2.30$5.50$57.00$68.008.73%
$65.00Nov 20$1.95$3.65$5.60$59.40$70.608.89%
$60.00Nov 20$4.85$1.38$6.23$53.77$66.239.89%
$67.50Nov 20$1.25$5.30$6.55$60.95$74.0510.40%
$57.50Nov 20$6.80$0.75$7.55$49.95$65.0511.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.44% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$60.00Oct 16$0.08$0.20$0.28$59.72$67.78
$65.00$60.00Oct 16$0.33$0.20$0.53$59.47$65.53
$75.00$55.00Nov 20$0.20$0.38$0.58$54.42$75.58
$72.50$55.00Nov 20$0.43$0.38$0.81$54.19$73.31
$75.00$57.50Nov 20$0.20$0.75$0.95$56.55$75.95
$70.00$55.00Nov 20$0.63$0.38$1.01$53.99$71.01
$67.50$62.50Oct 16$0.08$0.70$0.78$61.72$68.28
$65.00$62.50Oct 16$0.33$0.70$1.03$61.47$66.03
$72.50$57.50Nov 20$0.43$0.75$1.18$56.32$73.68
$70.00$57.50Nov 20$0.63$0.75$1.38$56.12$71.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.32, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5872/75Nov 20$0.60$1.9069%0.32$56.90$73.10
58/6072/75Nov 20$0.86$1.6457%0.52$59.14$73.36
55/5868/70Nov 20$0.99$1.5152%0.66$56.51$68.49
58/6068/70Nov 20$1.25$1.2540%1.00$58.75$68.75
55/5870/72Nov 20$0.57$1.9363%0.30$56.93$70.57
58/6070/72Nov 20$0.83$1.6752%0.50$59.17$70.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 30.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.08$2.4224%30.25
$57.50$60.00$62.50Nov 20$0.30$2.2026%7.33
$65.00$67.50$70.00Oct 16$0.22$2.2819%10.36
$60.00$62.50$65.00Nov 20$0.40$2.1028%5.25
$67.50$70.00$72.50Oct 16$0.06$2.442%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Oct 16$0.95$1.5564%1.63
$57.50$60.00$62.50Nov 20$0.29$2.2126%7.62
$62.50$65.00$67.50Nov 20$0.30$2.2026%7.33
$62.50$65.00$67.50Oct 16$0.85$1.6554%1.94
$55.00$57.50$60.00Nov 20$0.26$2.2420%8.62

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 $-1.85, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Nov 20-$0.01$2.49
$62.50$65.001:2Nov 20-$0.70$1.80
$65.00$67.501:2Nov 20-$0.55$1.95
$70.00$72.501:2Nov 20-$0.23$2.27
$67.50$70.001:2Oct 16-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$1.85$0.65
$60.00$57.501:2Nov 20-$0.12$2.38
$62.50$60.001:2Nov 20-$0.46$2.04
$65.00$62.501:2Nov 20-$0.95$1.55
$57.50$55.001:2Nov 20-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.78%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$1.750.413.2%2.78%5.95%2417
$67.50Nov 20$1.000.297.1%1.59%8.73%--355
$70.00Nov 20$0.500.1811.1%0.79%11.90%7308
$72.50Nov 20$0.300.1215.1%0.48%15.56%5186
$65.00Oct 16$0.200.233.2%0.32%3.49%--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 $50.00 02-19 call last traded $19.50 on 09/09 (now $14.10/$14.90) — try a limit near $14.50. Also watch the $50.00 01-15 call last traded $14.79 on 10/01 (now $13.70/$14.50) — try a limit near $14.10; the $47.50 01-15 call last traded $17.41 on 09/25 (now $15.90/$16.90) — try a limit near $16.40. Most tradeable put: the $80.00 01-15 put last traded $14.05 on 09/11 (now $16.80/$17.20) — try a limit near $16.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Nov 20$3.00$3.40$3.20$4.10 09/25$3.20–$8.35$3.20228
$62.50Dec 18$3.60$4.00$3.80$4.80 09/25$3.80–$8.85$3.80180
$62.50Jan 15$4.10$4.50$4.30$5.30 09/25$4.30–$9.35$4.30124
$62.50Feb 19$4.80$5.20$5.00$5.90 09/25$5.00–$9.95$5.008
$62.50Jun 17$6.80$7.40$7.10$11.50 09/08$7.05–$11.70$7.1029
$62.50Dec 17$9.10$10.00$9.55--$9.55–$14.25$9.1046
$62.50Jan 21$9.40$10.40$9.90$12.81 09/10$9.90–$14.65$9.9040
$62.50Oct 16$1.20$1.40$1.30--$1.30–$1.40$1.201
$65.00Oct 16$0.20$0.45$0.33$0.78 10/01$0.33–$5.20$0.3372
$65.00Nov 20$1.75$2.15$1.95$2.35 10/02$1.95–$6.45$1.95417
$65.00Dec 18$2.35$2.80$2.58$4.30 09/18$2.58–$7.00$2.58412
$65.00Jan 15$2.85$3.30$3.08$3.90 09/25$3.08–$7.55$3.08159
$65.00Feb 19$3.50$4.00$3.75$4.30 10/02$3.75–$8.20$3.7512
$65.00Jun 17$5.60$6.20$5.90$6.90 09/28$5.90–$10.15$5.9097
$65.00Dec 17$7.90$8.80$8.35$8.84 10/01$8.35–$12.75$8.3539
$65.00Jan 21$8.30$9.10$8.70$11.90 09/11$8.70–$13.20$8.70145
$60.00Oct 16$3.00$3.70$3.35$9.46 09/08$3.35–$9.55$3.351
$60.00Nov 20$4.50$5.20$4.85$6.20 09/28$4.85–$10.40$4.85100
$60.00Dec 18$5.10$5.70$5.40$6.30 09/25$5.40–$10.80$5.4048
$60.00Jan 15$5.50$6.10$5.80$7.50 09/21$5.80–$11.25$5.80183
$60.00Feb 19$6.10$6.80$6.45$7.30 10/02$6.45–$11.80$6.45152
$60.00Jun 17$8.20$8.90$8.55$9.80 09/30$8.55–$13.45$8.55122
$60.00Dec 17$10.40$11.50$10.95$13.91 09/10$10.95–$15.85$10.953
$60.00Jan 21$10.80$11.90$11.35$20.20 08/12$11.35–$16.20$11.35101
$67.50Oct 16$0.00$0.15$0.08$0.15 10/02$0.08–$3.35$0.08215
$67.50Nov 20$1.00$1.50$1.25$1.48 10/02$1.25–$4.90$1.25355
$67.50Dec 18$1.55$1.90$1.73$2.90 09/17$1.73–$5.50$1.73471
$67.50Jan 15$2.00$2.35$2.17$2.80 09/25$2.17–$6.00$2.17285
$67.50Feb 19$2.60$3.00$2.80$3.20 10/01$2.80–$6.65$2.8075
$67.50May 21$4.20$4.90$4.55$5.00 10/02$4.50–$6.00$4.5520
$67.50Jun 17$4.50$5.10$4.80$9.60 09/04$4.80–$8.80$4.8019
$67.50Dec 17$6.80$7.70$7.25$8.26 09/25$7.25–$11.35$7.2541
$67.50Jan 21$7.20$8.00$7.60$7.80 09/25$7.60–$11.75$7.6074
$57.50Nov 20$6.40$7.20$6.80$16.50 08/13$6.75–$12.65$6.8056
$57.50Dec 18$6.60$7.60$7.10$8.78 09/30$7.10–$12.95$7.10121
$57.50Jan 15$7.40$8.00$7.70$8.60 10/01$7.65–$13.35$7.70209
$57.50Feb 19$7.80$8.60$8.20$9.30 09/28$8.20–$13.85$8.2089
$57.50Jun 17$9.50$10.50$10.00$13.20 09/11$10.00–$15.40$10.004
$57.50Dec 17$11.80$13.00$12.40$14.10 09/28$12.40–$17.55$12.4032
$57.50Jan 21$12.10$13.40$12.75--$12.75–$17.95$12.101
$70.00Oct 16$0.00$0.10$0.05$0.05 10/02$0.05–$1.93$0.0565
$70.00Nov 20$0.50$0.75$0.63$0.84 10/02$0.63–$3.55$0.63308
$70.00Dec 18$0.90$1.25$1.08$2.15 09/18$1.08–$4.15$1.08484
$70.00Jan 15$1.30$1.65$1.48$2.30 09/29$1.48–$4.60$1.48103
$70.00Feb 19$1.85$2.20$2.03$2.94 09/29$2.03–$5.30$2.03112
$70.00Jun 17$3.80$4.20$4.00$4.80 09/30$4.00–$7.45$4.00837
$70.00Dec 17$6.10$6.70$6.40$7.70 09/29$6.40–$10.10$6.40229
$70.00Jan 21$6.20$7.00$6.60$12.10 09/01$6.60–$10.55$6.6015
$55.00Nov 20$8.10$9.40$8.75$12.51 09/10$8.75–$15.05$8.754
$55.00Dec 18$8.90$9.70$9.30$10.90 09/30$9.20–$15.15$9.3043
$55.00Jan 15$9.20$10.00$9.60$10.60 10/01$9.60–$15.50$9.6033
$55.00Feb 19$9.60$10.60$10.10$10.60 10/01$10.10–$16.00$10.108
$55.00Jun 17$11.10$12.30$11.70$16.71 09/09$11.70–$17.30$11.7037
$55.00Dec 17$13.30$14.70$14.00$17.98 09/14$14.00–$19.35$14.006
$55.00Jan 21$13.70$15.00$14.35$17.51 09/10$14.35–$19.70$14.353
$72.50Oct 16$0.00$0.15$0.08$0.07 10/01$0.08–$1.05$0.07231
$72.50Nov 20$0.30$0.55$0.43$0.57 10/02$0.43–$2.45$0.43186
$72.50Dec 18$0.55$0.80$0.68$0.85 10/01$0.68–$3.05$0.68505
$72.50Jan 15$0.80$1.15$0.98$1.50 09/28$0.95–$3.50$0.98330
$72.50Feb 19$1.30$1.65$1.48$1.95 09/25$1.48–$4.15$1.4897
$72.50Jun 17$2.90$3.50$3.20$4.20 09/28$3.20–$6.35$3.2070
$72.50Dec 17$5.30$5.80$5.55$8.00 09/14$5.55–$8.95$5.55129
$72.50Jan 21$5.30$6.20$5.75$7.03 09/18$5.75–$9.25$5.7575
$75.00Oct 16$0.00$0.10$0.05$0.86 09/04$0.05–$0.73$0.0578
$75.00Nov 20$0.05$0.35$0.20$0.34 10/02$0.20–$1.75$0.20169
$75.00Dec 18$0.35$0.55$0.45$0.55 10/02$0.45–$2.23$0.45175
$75.00Jan 15$0.45$0.85$0.65$1.00 09/30$0.65–$2.30$0.65174
$75.00Feb 19$0.90$1.25$1.08$1.55 09/24$1.08–$3.28$1.0815
$75.00Jun 17$2.25$2.85$2.55$4.20 09/10$2.55–$5.35$2.5535
$75.00Dec 17$4.50$5.10$4.80$9.29 09/03$4.80–$7.90$4.80102
$75.00Jan 21$4.60$5.20$4.90$6.19 09/18$4.90–$8.25$4.90692
$50.00Nov 20$13.20$14.10$13.65$17.00 09/10$13.65–$19.70$13.6567
$50.00Dec 18$13.40$14.30$13.85$17.50 09/16$13.75–$19.90$13.856
$50.00Jan 15$13.70$14.50$14.10$14.79 10/01$14.05–$20.15$14.1036
$50.00Feb 19$14.10$14.90$14.50$19.50 09/09$14.40–$20.45$14.503
$50.00Dec 17$16.80$18.30$17.55--$17.55–$23.20$16.8013
$50.00Jan 21$17.20$18.60$17.90--$17.90–$23.55$17.2047
$77.50Oct 16$0.00$2.15$1.08$0.09 09/16$0.05–$1.08$0.09129
$77.50Nov 20$0.00$0.40$0.20$0.55 09/11$0.20–$1.00$0.20105
$77.50Dec 18$0.15$0.50$0.33$1.15 09/15$0.33–$1.58$0.33179
$77.50Jan 15$0.30$0.65$0.48$1.45 09/15$0.45–$1.85$0.4867
$77.50Feb 19$0.60$0.95$0.77$1.40 09/18$0.77–$2.40$0.7775
$77.50Jun 17$1.80$2.35$2.08--$2.08–$4.45$1.803
$77.50Dec 17$3.80$4.40$4.10$8.39 09/03$4.10–$7.00$4.10125
$77.50Jan 21$4.10$4.70$4.40$7.25 09/08$4.40–$7.30$4.4022
$47.50Nov 20$15.60$16.50$16.05--$15.90–$22.15$15.6011
$47.50Dec 18$15.60$16.70$16.15$19.40 09/16$16.10–$22.40$16.1546
$47.50Jan 15$15.90$16.90$16.40$17.41 09/25$16.35–$22.55$16.4026
$47.50Jun 17$16.90$18.30$17.60$19.60 09/17$17.60–$23.65$17.603
$47.50Jan 21$19.20$20.60$19.90--$19.70–$25.45$19.2053
$80.00Oct 16$0.00$2.15$1.08$0.40 09/02$0.05–$1.08$0.4033
$80.00Nov 20$0.00$0.35$0.18$1.95 08/17$0.18–$0.80$0.18324
$80.00Dec 18$0.05$0.40$0.23$0.25 10/02$0.23–$1.13$0.23139
$80.00Jan 15$0.15$0.50$0.33$3.30 08/20$0.30–$1.23$0.33120
$80.00Feb 19$0.40$0.75$0.57$1.95 09/08$0.57–$1.95$0.5764
$80.00May 21$1.20$1.80$1.50$1.80 09/25$1.23–$2.25$1.5019
$80.00Jun 17$1.40$1.95$1.67$2.62 09/11$1.38–$3.75$1.6769
$80.00Dec 17$3.10$3.60$3.35$7.60 08/31$3.35–$6.15$3.3539
$80.00Jan 21$3.60$4.20$3.90--$3.85–$6.45$3.6060
$45.00Nov 20$16.30$20.50$18.40--$18.40–$18.55$16.30106
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Oct 16$0.60$0.80$0.70$0.72 09/24$0.28–$0.70$0.7021
$62.50Nov 20$2.15$2.45$2.30$2.15 10/02$1.15–$2.38$2.15279
$62.50Dec 18$2.65$2.90$2.78$2.45 09/24$1.48–$2.78$2.6596
$62.50Jan 15$2.95$3.40$3.18$2.90 09/25$1.73–$3.38$2.9533
$62.50Feb 19$3.40$3.80$3.60$3.50 10/02$2.10–$3.60$3.506
$62.50May 21$4.60$5.10$4.85$4.80 10/02$4.05–$4.95$4.808
$62.50Jun 17$4.70$5.40$5.05$2.95 09/04$3.40–$5.10$4.70107
$62.50Dec 17$5.90$6.50$6.20$4.10 08/31$4.08–$6.20$5.90166
$62.50Jan 21$6.10$6.90$6.50--$4.90–$7.10$6.1021
$65.00Oct 16$1.90$2.40$2.15$1.48 09/28$0.68–$2.28$1.90335
$65.00Nov 20$3.50$3.80$3.65$3.60 10/02$1.80–$3.70$3.60344
$65.00Dec 18$3.90$4.20$4.05$3.30 09/30$2.15–$4.05$3.90212
$65.00Jan 15$4.20$4.60$4.40$4.20 10/02$2.45–$4.40$4.20220
$65.00Feb 19$4.60$5.10$4.85$4.63 10/02$2.85–$4.85$4.6374
$65.00Jun 17$6.00$6.70$6.35$5.52 09/17$4.30–$6.35$6.00193
$65.00Dec 17$7.20$8.00$7.60--$5.65–$7.60$7.20171
$65.00Jan 21$7.30$10.00$8.65--$5.80–$8.65$7.30102
$60.00Oct 16$0.10$0.30$0.20$0.17 10/02$0.15–$0.33$0.1723
$60.00Nov 20$1.30$1.45$1.38$1.25 09/24$0.75–$1.43$1.30570
$60.00Dec 18$1.65$1.90$1.78$1.60 09/17$0.98–$1.83$1.65147
$60.00Jan 15$1.95$2.25$2.10--$1.18–$2.15$1.95144
$60.00Feb 19$2.40$2.80$2.60$1.95 09/10$1.50–$2.60$2.4027
$60.00May 21$3.50$4.00$3.75$3.70 10/02$3.00–$4.30$3.705
$60.00Jun 17$3.70$4.10$3.90$2.30 08/28$2.68–$4.00$3.70180
$60.00Dec 17$4.90$5.60$5.25--$3.85–$5.60$4.90176
$60.00Jan 21$5.00$5.50$5.25$3.33 08/14$4.05–$5.75$5.0037
$67.50Oct 16$4.00$4.90$4.45$3.50 10/02$1.50–$4.45$4.00249
$67.50Nov 20$5.00$5.60$5.30$2.10 09/04$2.68–$5.30$5.0051
$67.50Dec 18$5.40$5.90$5.65$5.51 10/01$3.10–$5.65$5.5193
$67.50Jan 15$5.80$6.20$6.00$5.09 09/21$3.35–$6.00$5.80104
$67.50Jun 17$7.40$8.10$7.75$5.40 09/09$5.30–$7.75$7.4041
$67.50Dec 17$8.50$9.10$8.80--$6.65–$8.80$8.5099
$67.50Jan 21$8.70$11.30$10.00$7.63 09/14$6.80–$10.00$8.70189
$57.50Nov 20$0.60$0.90$0.75$0.70 09/25$0.48–$0.80$0.70243
$57.50Dec 18$0.95$1.25$1.10$1.03 10/02$0.68–$1.10$1.0371
$57.50Jan 15$1.25$1.60$1.43--$0.83–$1.45$1.253
$57.50Jun 17$2.85$3.40$3.13$2.21 09/09$2.10–$3.40$2.853
$57.50Dec 17$3.90$4.70$4.30$3.49 09/14$3.20–$4.30$3.9034
$57.50Jan 21$4.10$4.80$4.45$2.81 08/14$3.40–$5.05$4.1020
$70.00Oct 16$6.50$7.60$7.05$3.80 09/10$2.55–$7.05$6.50134
$70.00Nov 20$6.90$7.70$7.30$2.60 08/27$3.90–$7.35$6.90618
$70.00Dec 18$7.30$7.80$7.55$6.12 09/17$3.85–$7.55$7.30240
$70.00Jan 15$7.50$8.00$7.75$6.59 09/29$4.55–$7.75$7.50243
$70.00Feb 19$7.80$8.50$8.15$7.20 09/30$5.00–$8.20$7.807
$70.00Jun 17$9.00$9.70$9.35$8.41 09/30$6.50–$9.35$9.00162
$70.00Dec 17$10.10$12.50$11.30$10.12 10/01$7.25–$11.30$10.12160
$70.00Jan 21$10.20$10.80$10.50--$8.00–$10.70$10.20202
$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$0.33–$0.43$0.35391
$55.00Dec 18$0.50$0.80$0.65$0.40 09/08$0.45–$0.68$0.50186
$55.00Jan 15$0.75$1.05$0.90$0.85 10/01$0.57–$0.93$0.85295
$55.00May 21$1.95$2.50$2.23--$1.70–$2.42$1.952
$55.00Jun 17$2.10$2.50$2.30$2.23 09/25$1.65–$2.30$2.2398
$55.00Dec 17$3.10$3.90$3.50--$2.65–$3.50$3.101
$55.00Jan 21$3.30$3.80$3.55$2.45 08/17$2.78–$3.55$3.3059
$55.00Feb 19$1.05$1.40$1.23--$0.73–$1.23$1.051
$72.50Oct 16$8.60$9.90$9.25$7.30 09/24$4.10–$9.45$8.6090
$72.50Nov 20$9.30$9.80$9.55$6.90 09/10$5.30–$9.55$9.30105
$72.50Dec 18$9.50$9.90$9.70$7.17 09/14$5.70–$9.70$9.50648
$72.50Jan 15$9.50$10.30$9.90$8.39 09/18$5.95–$9.90$9.5036
$72.50Feb 19$9.70$10.50$10.10$7.70 09/10$6.40–$10.20$9.7012
$72.50Jun 17$10.70$11.20$10.95--$7.80–$10.95$10.7078
$72.50Dec 17$11.70$14.20$12.95--$9.10–$12.95$11.70175
$72.50Jan 21$11.80$12.70$12.25$10.40 09/14$9.30–$12.30$11.8037
$75.00Oct 16$10.60$12.60$11.60$4.31 08/28$6.10–$11.60$10.60--
$75.00Nov 20$11.50$12.40$11.95$8.30 09/16$7.00–$11.95$11.50183
$75.00Dec 18$11.80$12.20$12.00$5.00 08/20$7.30–$12.00$11.80301
$75.00Jan 15$11.70$12.40$12.05$7.70 09/08$7.55–$12.10$11.7058
$75.00Feb 19$11.80$12.70$12.25$6.50 09/03$7.90–$12.25$11.8010
$75.00Jun 17$12.60$13.60$13.10$12.51 10/01$9.30–$13.10$12.60180
$75.00Dec 17$13.50$14.30$13.90$9.81 09/04$10.15–$13.90$13.50220
$75.00Jan 21$13.50$14.50$14.00$8.64 08/14$10.65–$14.00$13.50555
$50.00Nov 20$0.00$0.30$0.15$0.15 09/29$0.08–$0.18$0.15237
$50.00Dec 18$0.10$0.40$0.25--$0.18–$0.28$0.10135
$50.00Jan 15$0.20$0.50$0.35--$0.25–$0.38$0.2072
$50.00Feb 19$0.40$0.75$0.57--$0.40–$0.57$0.401
$50.00Jun 17$1.05$1.60$1.33--$1.00–$1.33$1.0523
$50.00Dec 17$1.90$2.65$2.28--$1.75–$2.40$1.9010
$50.00Jan 21$2.00$2.75$2.38$1.38 08/14$1.85–$2.38$2.009
$77.50Nov 20$13.90$15.00$14.45$6.50 08/20$8.95–$14.45$13.9024
$77.50Dec 18$14.10$14.70$14.40$6.60 08/25$9.15–$14.40$14.10123
$77.50Jan 15$14.00$14.80$14.40$7.20 08/25$9.35–$14.40$14.00104
$77.50Jun 17$14.70$15.30$15.00--$10.95–$15.00$14.70201
$77.50Dec 17$15.30$16.40$15.85$15.40 10/01$11.70–$15.85$15.40251
$77.50Jan 21$15.40$16.50$15.95--$12.20–$15.95$15.40124
$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$0.10$0.40$0.25--$0.18–$0.28$0.1013
$47.50Jun 17$0.75$1.25$1.00--$0.75–$1.00$0.7515
$47.50Dec 17$1.50$1.85$1.68--$1.35–$1.70$1.5046
$80.00Nov 20$15.00$19.10$17.05--$11.15–$17.05$15.0010
$80.00Dec 18$16.50$17.20$16.85--$11.20–$16.85$16.50110
$80.00Jan 15$16.80$17.20$17.00$14.05 09/11$11.40–$17.00$16.8072
$80.00Feb 19$16.50$17.50$17.00$8.90 08/12$11.70–$17.00$16.5059
$80.00Jun 17$16.90$17.50$17.20--$12.70–$17.20$16.90100
$80.00Dec 17$17.40$18.10$17.75$17.27 10/01$13.75–$17.75$17.40228
$80.00Jan 21$17.60$18.50$18.05--$13.95–$18.05$17.6078
$45.00Nov 20$0.00$0.30$0.15--$0.13–$0.15--10
$45.00Dec 18$0.00$0.25$0.13--$0.13–$0.15--41
$45.00Jan 15$0.05$0.30$0.18--$0.15–$0.18$0.0552

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 116
Total Puts 56
Put/Call Ratio 0.48
Net Difference 60

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,939
Total Puts 906
Average Put/Call Ratio 1.11
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