Tour v531
ALC
ALCON INC
$63.13 +0.21%
$64.00 (+1.38%)🌙
as of 10/08 06:05 PM
(10/7 18:05) ◀
|
Thursday, October 8, 2026 (6:05pm)
January 2026
|
▶ (10/12 18:05)
◀ 10/8 18:05 ▶

Option Volume

Detail
ℹ
Current (10/08) 1,189
Calls: 295 (25%)
Puts: 894 (75%)
Prior (10/07) 172
Calls: 116 (67%)
Puts: 56 (33%)
Current vs Prior +591.28%
Calls: +154.31% (Calls)
Puts: +1496.43% (Puts)
Prior 7-Day Total 2,749
Calls: 1,854 (67%)
Puts: 895 (33%)
Prior 7-Day Average 392
Calls: 264 (67%)
Puts: 127 (33%)
Current vs Prior 7-Day Avg +202.76%
Calls: +11.38%
Puts: +599.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $682.9K
Calls: $97.8K (14%)
Puts: $585.0K (86%)
Prior (10/07) $54.4K
Calls: $45.1K (83%)
Puts: $9.3K (17%)
Current vs Prior +1155.26%
Calls: +116.90%
Puts: +6196.62%
Prior 7-Day Total $1.60M
Calls: $1.02M (64%)
Puts: $576.2K (36%)
Prior 7-Day Average $228.6K
Calls: $146.3K (64%)
Puts: $82.3K (36%)
Current vs Prior 7-Day Avg +198.73%
Calls: -33.11%
Puts: +610.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 3.03
Prior (10/07) 0.48
Current vs Prior +527.75%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +167.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 29,088
Calls: 14,982 (52%)
Puts: 14,106 (48%)
Prior (10/07) 29,091
Calls: 14,893 (51%)
Puts: 14,198 (49%)
Current vs Prior -0.01%
Prior 7-Day Total 173,383
Calls: 88,316 (51%)
Puts: 85,067 (49%)
Prior 7-Day Average 24,769
Calls: 12,616 (51%)
Puts: 12,152 (49%)
Current vs Prior 7-Day Avg +17.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.62% | 10.85%5.62% | 10.85%
Prior 5.48% | 10.87%5.48% | 10.87%
Current vs Prior +2.69% | -0.21%+2.69% | -0.21%
Prior 7-Day Avg 6.00% | 11.11%6.00% | 11.11%
Current vs 7-Day Avg -6.31% | -2.34%-6.31% | -2.34%
Prior 7-Day Eod 5.48% | 10.87%5.48% | 10.87%
Current vs 7-Day Eod +2.69% | -0.21%+2.69% | -0.21%
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

Strong bearish conviction with 86% of dollar volume in puts ($585.0K) vs calls ($97.8K). Massive premium surge with dollar volume up 1155% vs prior. Dollar volume significantly above 7-day average (199% higher). Unusually high activity with volume up 591% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.1%, best 3.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 204.605.00$4.808.3%650.70100
$57.50Nov 206.306.90$6.609.1%--0.8156
$62.50Nov 203.103.40$3.259.2%240.56305
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 169.209.50$9.353.2%1351.0090
$72.50Nov 209.309.70$9.504.2%--0.87105
$75.00Nov 2011.6012.60$12.108.3%--0.93183

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. 13 found (avg delta 0.79, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 206.306.90$6.609.1%--0.8156
$60.00Nov 204.605.00$4.808.3%650.70100
$62.50Oct 161.251.55$1.4021.4%240.621
$62.50Nov 203.103.40$3.259.2%240.56305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 169.209.50$9.353.2%1351.0090
$70.00Oct 166.507.30$6.9011.6%1720.95115
$67.50Oct 164.004.90$4.4520.2%--0.95188
$75.00Nov 2011.6012.60$12.108.3%--0.93183
$72.50Nov 209.309.70$9.504.2%--0.87105

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 734, top 172)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 201.902.20$2.0514.6%810.42419
$60.00Nov 204.605.00$4.808.3%650.70100
$62.50Oct 161.251.55$1.4021.4%240.621
$62.50Nov 203.103.40$3.259.2%240.56305
$70.00Nov 200.550.80$0.6836.8%200.19307
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 166.507.30$6.9011.6%1720.95115
$72.50Oct 169.209.50$9.353.2%1351.0090
$62.50Nov 202.252.50$2.3810.5%820.44279
$65.00Nov 203.403.80$3.6011.1%540.58343
$60.00Nov 201.251.50$1.3818.1%450.30571

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 9.87, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Nov 20$0.23$2.27$0.2319%9.87$70.23
$60.00$62.50Nov 20$1.55$0.95$1.5570%0.61$61.55
$65.00$67.50Nov 20$0.82$1.68$0.8242%2.05$65.82
$62.50$65.00Nov 20$1.20$1.30$1.2056%1.08$63.70
$65.00$67.50Oct 16$0.22$2.28$0.2223%10.36$65.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$1.22$1.28$1.2258%1.05$63.78
$65.00$62.50Oct 16$1.50$1.00$1.5078%0.67$63.50
$57.50$55.00Nov 20$0.30$2.20$0.3019%7.33$57.20
$62.50$60.00Oct 16$0.45$2.05$0.4538%4.56$62.05
$60.00$57.50Nov 20$0.60$1.90$0.6030%3.17$59.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.67, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$0.55$0.55$1.9571%0.28$68.05
$72.50$75.00Nov 20$0.22$0.22$2.2887%0.10$72.72
$65.00$67.50Oct 16$0.22$0.22$2.2877%0.10$65.22
$65.00$67.50Nov 20$0.82$0.82$1.6858%0.49$65.82
$70.00$72.50Nov 20$0.23$0.23$2.2781%0.10$70.23
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$1.00$1.00$1.5056%0.67$61.50
$60.00$57.50Nov 20$0.60$0.60$1.9070%0.32$59.40
$62.50$60.00Oct 16$0.45$0.45$2.0562%0.22$62.05
$57.50$55.00Nov 20$0.30$0.30$2.2081%0.14$57.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.79, cheapest $1.73)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Oct 16Nov 20$1.8525.9%30.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Oct 16Nov 20$1.7325.9%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.25% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Oct 16$1.40$0.65$2.05$60.45$64.553.25%
$65.00Oct 16$0.30$2.15$2.45$62.55$67.453.88%
$67.50Oct 16$0.08$4.45$4.53$62.97$72.037.18%
$62.50Nov 20$3.25$2.38$5.63$56.87$68.138.92%
$65.00Nov 20$2.05$3.60$5.65$59.35$70.658.95%
$60.00Nov 20$4.80$1.38$6.18$53.82$66.189.79%
$67.50Nov 20$1.23$5.50$6.73$60.77$74.2310.66%
$57.50Nov 20$6.60$0.78$7.38$50.12$64.8811.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.44% of stock, avg 3.04%)

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$0.30$0.20$0.50$59.50$65.50
$75.00$55.00Nov 20$0.23$0.48$0.71$54.29$75.71
$72.50$55.00Nov 20$0.45$0.48$0.93$54.07$73.43
$67.50$62.50Oct 16$0.08$0.65$0.73$61.77$68.23
$65.00$62.50Oct 16$0.30$0.65$0.95$61.55$65.95
$75.00$57.50Nov 20$0.23$0.78$1.01$56.49$76.01
$70.00$55.00Nov 20$0.68$0.48$1.16$53.84$71.16
$72.50$57.50Nov 20$0.45$0.78$1.23$56.27$73.73
$70.00$57.50Nov 20$0.68$0.78$1.46$56.04$71.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.49, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/6072/75Nov 20$0.82$1.6857%0.49$59.18$73.32
55/5872/75Nov 20$0.52$1.9868%0.26$56.98$73.02
58/6068/70Nov 20$1.15$1.3541%0.85$58.85$68.65
55/5868/70Nov 20$0.85$1.6552%0.52$56.65$68.35
58/6070/72Nov 20$0.83$1.6751%0.50$59.17$70.83
55/5870/72Nov 20$0.53$1.9762%0.27$56.97$70.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Nov 20$0.25$2.2525%9.00
$62.50$65.00$67.50Oct 16$0.88$1.6256%1.84
$65.00$67.50$70.00Nov 20$0.27$2.2323%8.26
$60.00$62.50$65.00Nov 20$0.35$2.1528%6.14
$65.00$67.50$70.00Oct 16$0.22$2.2818%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.10$2.4023%24.00
$60.00$62.50$65.00Nov 20$0.22$2.2828%10.36
$62.50$65.00$67.50Oct 16$0.80$1.7057%2.12
$60.00$62.50$65.00Oct 16$1.05$1.4565%1.38
$65.00$67.50$70.00Oct 16$0.15$2.3517%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.38, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Nov 20-$0.41$2.09
$67.50$70.001:2Nov 20-$0.13$2.37
$62.50$65.001:2Nov 20-$0.85$1.65
$72.50$75.001:2Nov 20-$0.01$2.49
$70.00$72.501:2Nov 20-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Nov 20-$0.38$2.12
$70.00$67.501:2Oct 16-$2.00$0.50
$60.00$57.501:2Nov 20-$0.18$2.32
$57.50$55.001:2Nov 20-$0.18$2.32
$65.00$62.501:2Nov 20-$1.16$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.01%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$1.900.423.0%3.01%5.97%81419
$67.50Nov 20$1.100.296.9%1.74%8.66%1355
$70.00Nov 20$0.550.1910.9%0.87%11.75%20307
$72.50Nov 20$0.300.1314.8%0.48%15.32%--186
$65.00Oct 16$0.250.233.0%0.40%3.36%--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 $57.50 01-15 call last traded $8.60 on 10/01 (now $7.60/$7.90) — try a limit near $7.75. Also watch the $47.50 01-15 call last traded $17.41 on 09/25 (now $15.90/$16.70) — try a limit near $16.30; the $47.50 12-18 call last traded $19.40 on 09/16 (now $15.60/$16.40) — try a limit near $16.00. Most tradeable put: the $80.00 01-15 put last traded $14.05 on 09/11 (now $16.60/$17.00) — try a limit near $16.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Nov 20$3.10$3.40$3.25$4.10 09/25$3.20–$7.60$3.25305
$62.50Dec 18$3.70$4.20$3.95$4.80 09/25$3.80–$8.15$3.95180
$62.50Jan 15$4.20$4.60$4.40$5.30 09/25$4.30–$8.60$4.40124
$62.50Feb 19$4.90$5.40$5.15$5.90 09/25$5.00–$9.15$5.158
$62.50Jun 17$6.80$7.50$7.15$11.50 09/08$7.05–$11.10$7.1529
$62.50Dec 17$9.20$9.90$9.55--$9.55–$13.65$9.2046
$62.50Jan 21$9.60$10.30$9.95$12.81 09/10$9.90–$14.05$9.9540
$62.50Oct 16$1.25$1.55$1.40--$1.30–$1.40$1.251
$65.00Oct 16$0.25$0.35$0.30$0.78 10/01$0.30–$4.40$0.3072
$65.00Nov 20$1.90$2.20$2.05$2.35 10/02$1.95–$5.85$2.05419
$65.00Dec 18$2.50$2.80$2.65$4.30 09/18$2.58–$6.35$2.65412
$65.00Jan 15$3.00$3.40$3.20$3.90 09/25$3.08–$6.85$3.20159
$65.00Feb 19$3.60$4.10$3.85$4.30 10/02$3.75–$7.55$3.8512
$65.00Jun 17$5.80$6.20$6.00$6.90 09/28$5.90–$9.55$6.0097
$65.00Dec 17$8.00$8.50$8.25$8.84 10/01$8.25–$12.15$8.2539
$65.00Jan 21$8.40$9.30$8.85$11.90 09/11$8.70–$12.55$8.85145
$60.00Oct 16$3.00$3.60$3.30$9.46 09/08$3.30–$8.90$3.301
$60.00Nov 20$4.60$5.00$4.80$6.20 09/28$4.80–$9.65$4.80100
$60.00Dec 18$5.10$5.60$5.35$6.30 09/25$5.35–$10.05$5.3548
$60.00Jan 15$5.70$6.10$5.90$7.50 09/21$5.80–$10.45$5.90183
$60.00Feb 19$6.30$7.00$6.65$7.30 10/02$6.45–$11.00$6.65152
$60.00Jun 17$8.40$9.00$8.70$9.80 09/30$8.55–$12.80$8.70122
$60.00Dec 17$10.50$11.50$11.00$13.91 09/10$10.95–$15.20$11.003
$60.00Jan 21$10.90$11.90$11.40$20.20 08/12$11.35–$15.60$11.40101
$67.50Oct 16$0.00$0.15$0.08$0.15 10/02$0.08–$2.78$0.08215
$67.50Nov 20$1.10$1.35$1.23$1.48 10/02$1.23–$4.35$1.23355
$67.50Dec 18$1.60$1.90$1.75$2.90 09/17$1.73–$4.85$1.75471
$67.50Jan 15$2.10$2.40$2.25$2.80 09/25$2.17–$5.40$2.25285
$67.50Feb 19$2.65$3.10$2.88$3.20 10/01$2.80–$6.05$2.8875
$67.50May 21$4.30$4.80$4.55$5.00 10/02$4.50–$6.00$4.5522
$67.50Jun 17$4.60$5.20$4.90$9.60 09/04$4.80–$8.20$4.9019
$67.50Dec 17$6.90$7.70$7.30$8.26 09/25$7.25–$10.80$7.3041
$67.50Jan 21$7.30$8.10$7.70$7.80 09/25$7.60–$11.20$7.7074
$57.50Nov 20$6.30$6.90$6.60$16.50 08/13$6.60–$11.80$6.6056
$57.50Dec 18$6.80$7.40$7.10$8.78 09/30$7.10–$12.10$7.10121
$57.50Jan 15$7.60$7.90$7.75$8.60 10/01$7.65–$12.55$7.75209
$57.50Feb 19$7.90$8.80$8.35$9.30 09/28$8.20–$13.10$8.3589
$57.50Jun 17$9.60$10.60$10.10$13.20 09/11$10.00–$14.55$10.104
$57.50Dec 17$11.90$13.10$12.50$14.10 09/28$12.40–$16.85$12.5032
$57.50Jan 21$12.30$13.50$12.90--$12.75–$17.30$12.301
$70.00Oct 16$0.00$0.15$0.08$0.05 10/02$0.05–$1.53$0.0565
$70.00Nov 20$0.55$0.80$0.68$0.84 10/02$0.63–$3.13$0.68307
$70.00Dec 18$1.00$1.25$1.13$2.15 09/18$1.08–$3.65$1.13484
$70.00Jan 15$1.50$1.65$1.58$2.30 09/29$1.48–$4.15$1.58103
$70.00Feb 19$1.90$2.30$2.10$2.94 09/29$2.03–$4.80$2.10112
$70.00Jun 17$3.90$4.30$4.10$4.80 09/30$4.00–$6.95$4.10837
$70.00Dec 17$6.30$6.70$6.50$7.70 09/29$6.40–$9.55$6.50229
$70.00Jan 21$6.30$7.10$6.70$12.10 09/01$6.60–$9.95$6.7015
$55.00Nov 20$8.30$9.00$8.65$12.51 09/10$8.65–$14.20$8.654
$55.00Dec 18$8.70$9.80$9.25$10.90 09/30$9.20–$14.45$9.2543
$55.00Jan 15$9.20$9.80$9.50$10.60 10/01$9.50–$14.70$9.5033
$55.00Feb 19$9.70$10.70$10.20$10.60 10/01$10.10–$15.20$10.208
$55.00Jun 17$11.30$12.30$11.80$16.71 09/09$11.70–$16.50$11.8037
$55.00Dec 17$13.50$14.70$14.10$17.98 09/14$14.00–$18.65$14.106
$55.00Jan 21$13.90$15.20$14.55$17.51 09/10$14.35–$19.00$14.553
$72.50Oct 16$0.00$0.10$0.05$0.07 10/01$0.05–$0.77$0.05231
$72.50Nov 20$0.30$0.60$0.45$0.57 10/02$0.43–$2.15$0.45186
$72.50Dec 18$0.60$0.80$0.70$0.85 10/01$0.68–$2.68$0.70505
$72.50Jan 15$0.85$1.15$1.00$1.50 09/28$0.95–$3.13$1.00330
$72.50Feb 19$1.30$1.70$1.50$1.95 09/25$1.48–$3.70$1.5097
$72.50Jun 17$3.00$3.60$3.30$4.20 09/28$3.20–$5.85$3.3070
$72.50Dec 17$5.40$5.90$5.65$8.00 09/14$5.55–$8.45$5.65129
$72.50Jan 21$5.40$6.20$5.80$7.03 09/18$5.75–$8.85$5.8075
$75.00Oct 16$0.00$0.10$0.05$0.86 09/04$0.05–$0.57$0.0578
$75.00Nov 20$0.05$0.40$0.23$0.34 10/02$0.20–$1.45$0.23169
$75.00Dec 18$0.35$0.55$0.45$0.55 10/02$0.45–$1.90$0.45175
$75.00Jan 15$0.60$0.90$0.75$1.00 09/30$0.65–$2.30$0.75174
$75.00Feb 19$0.90$1.20$1.05$1.55 09/24$1.05–$3.28$1.0515
$75.00Jun 17$2.35$2.80$2.58$4.20 09/10$2.55–$4.95$2.5835
$75.00Dec 17$4.60$5.10$4.85$9.29 09/03$4.80–$7.40$4.85102
$75.00Jan 21$4.70$5.20$4.95$6.19 09/18$4.90–$7.85$4.95692
$50.00Nov 20$13.00$13.70$13.35$17.00 09/10$13.35–$19.00$13.3567
$50.00Dec 18$13.30$14.30$13.80$17.50 09/16$13.75–$19.10$13.806
$50.00Jan 15$13.50$14.50$14.00$14.79 10/01$14.00–$19.45$14.0036
$50.00Feb 19$13.90$14.80$14.35$19.50 09/09$14.35–$19.75$14.353
$50.00Dec 17$16.90$18.30$17.60--$17.55–$22.45$16.9013
$50.00Jan 21$17.30$18.80$18.05--$17.90–$22.75$17.3047
$77.50Oct 16$0.00$1.35$0.68$0.09 09/16$0.05–$1.08$0.09129
$77.50Nov 20$0.05$0.35$0.20$0.55 09/11$0.20–$0.95$0.20105
$77.50Dec 18$0.15$0.45$0.30$1.15 09/15$0.30–$1.38$0.30179
$77.50Jan 15$0.35$0.55$0.45$1.45 09/15$0.45–$1.68$0.4567
$77.50Feb 19$0.60$0.95$0.77$1.40 09/18$0.77–$2.17$0.7775
$77.50Jun 17$1.85$2.40$2.13--$2.08–$4.15$1.853
$77.50Dec 17$3.90$4.50$4.20$8.39 09/03$4.10–$6.55$4.20125
$77.50Jan 21$4.00$4.50$4.25$7.25 09/08$4.25–$6.90$4.2522
$47.50Nov 20$15.30$16.60$15.95--$15.90–$21.25$15.3011
$47.50Dec 18$15.60$16.40$16.00$19.40 09/16$16.00–$21.50$16.0046
$47.50Jan 15$15.90$16.70$16.30$17.41 09/25$16.30–$21.75$16.3026
$47.50Jun 17$17.10$18.40$17.75$19.60 09/17$17.60–$22.80$17.753
$47.50Jan 21$19.20$20.00$19.60--$19.60–$24.80$19.2062
$80.00Oct 16$0.00$1.35$0.68$0.40 09/02$0.05–$1.08$0.4033
$80.00Nov 20$0.00$0.30$0.15$1.95 08/17$0.15–$0.65$0.15324
$80.00Dec 18$0.10$0.35$0.22$0.25 10/02$0.22–$0.98$0.22139
$80.00Jan 15$0.20$0.50$0.35$3.30 08/20$0.30–$1.23$0.35120
$80.00Feb 19$0.40$0.75$0.57$1.95 09/08$0.57–$1.68$0.5764
$80.00May 21$1.25$1.65$1.45$1.80 09/25$1.23–$2.25$1.4519
$80.00Jun 17$1.45$2.00$1.73$2.62 09/11$1.38–$3.45$1.7369
$80.00Dec 17$3.20$3.70$3.45$7.60 08/31$3.35–$5.75$3.4539
$80.00Jan 21$3.40$4.20$3.80--$3.80–$6.10$3.4060
$45.00Nov 20$17.90$18.70$18.30--$18.30–$18.55$17.90106
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Oct 16$0.55$0.75$0.65$0.72 09/24$0.28–$0.70$0.6521
$62.50Nov 20$2.25$2.50$2.38$2.15 10/02$1.27–$2.38$2.25279
$62.50Dec 18$2.75$2.90$2.83$2.45 09/24$1.63–$2.83$2.7596
$62.50Jan 15$3.00$3.30$3.15$2.90 09/25$1.88–$3.38$3.0033
$62.50Feb 19$3.40$3.90$3.65$3.50 10/02$2.28–$3.65$3.506
$62.50May 21$4.60$5.20$4.90$4.80 10/02$4.05–$4.95$4.808
$62.50Jun 17$4.90$5.20$5.05$2.95 09/04$3.65–$5.10$4.90107
$62.50Dec 17$6.00$6.50$6.25$4.10 08/31$4.08–$6.25$6.00166
$62.50Jan 21$6.10$6.90$6.50--$5.10–$7.10$6.1021
$65.00Oct 16$1.95$2.35$2.15$1.48 09/28$0.80–$2.28$1.95335
$65.00Nov 20$3.40$3.80$3.60$3.60 10/02$2.00–$3.70$3.60343
$65.00Dec 18$4.00$4.20$4.10$3.30 09/30$2.40–$4.10$4.00212
$65.00Jan 15$4.30$4.60$4.45$4.20 10/02$2.68–$4.45$4.30220
$65.00Feb 19$4.60$5.10$4.85$4.63 10/02$2.98–$4.85$4.6374
$65.00Jun 17$6.20$6.70$6.45$5.52 09/17$4.55–$6.45$6.20193
$65.00Dec 17$7.20$7.80$7.50--$5.90–$7.60$7.20171
$65.00Jan 21$7.30$8.10$7.70--$6.10–$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$1.25$1.50$1.38$1.25 09/24$0.78–$1.43$1.25571
$60.00Dec 18$1.75$1.95$1.85$1.60 09/17$1.08–$1.85$1.75147
$60.00Jan 15$2.10$2.30$2.20--$1.30–$2.20$2.10144
$60.00Feb 19$2.40$2.85$2.63$1.95 09/10$1.63–$2.63$2.4027
$60.00May 21$3.60$4.10$3.85$3.70 10/02$3.00–$4.30$3.705
$60.00Jun 17$3.80$4.10$3.95$2.30 08/28$2.90–$4.00$3.80180
$60.00Dec 17$5.00$5.70$5.35--$4.10–$5.60$5.00176
$60.00Jan 21$5.10$5.50$5.30$3.33 08/14$4.25–$5.75$5.1037
$67.50Oct 16$4.00$4.90$4.45$3.50 10/02$1.63–$4.45$4.00188
$67.50Nov 20$5.20$5.80$5.50$2.10 09/04$3.03–$5.50$5.2051
$67.50Dec 18$5.60$5.80$5.70$5.51 10/01$3.35–$5.70$5.6093
$67.50Jan 15$5.90$6.20$6.05$5.09 09/21$3.65–$6.05$5.90103
$67.50Jun 17$7.50$7.90$7.70$5.40 09/09$5.65–$7.75$7.5041
$67.50Dec 17$8.80$9.10$8.95--$7.00–$8.95$8.8099
$67.50Jan 21$8.70$9.40$9.05$7.63 09/14$7.15–$10.00$8.70189
$57.50Nov 20$0.65$0.90$0.78$0.70 09/25$0.50–$0.80$0.70243
$57.50Dec 18$1.00$1.20$1.10$1.03 10/02$0.70–$1.10$1.0371
$57.50Jan 15$1.30$1.55$1.43--$0.88–$1.45$1.303
$57.50Jun 17$2.90$3.50$3.20$2.21 09/09$2.22–$3.40$2.903
$57.50Dec 17$4.00$4.80$4.40$3.49 09/14$3.33–$4.40$4.0034
$57.50Jan 21$4.10$4.90$4.50$2.81 08/14$3.55–$5.05$4.1020
$70.00Oct 16$6.50$7.30$6.90$3.80 09/10$2.85–$7.05$6.50115
$70.00Nov 20$7.10$7.90$7.50$2.60 08/27$4.25–$7.50$7.10618
$70.00Dec 18$7.40$7.70$7.55$6.12 09/17$3.85–$7.55$7.40240
$70.00Jan 15$7.70$8.00$7.85$6.59 09/29$4.90–$7.85$7.70243
$70.00Feb 19$7.90$8.50$8.20$7.20 09/30$5.30–$8.20$7.907
$70.00Jun 17$9.10$9.70$9.40$8.41 09/30$6.85–$9.40$9.10162
$70.00Dec 17$10.30$10.80$10.55$10.12 10/01$7.25–$11.30$10.30160
$70.00Jan 21$10.10$10.80$10.45--$8.35–$10.70$10.10202
$55.00Oct 16$0.00$0.15$0.08$0.05 09/17$0.03–$0.10$0.052
$55.00Nov 20$0.35$0.60$0.48$0.35 10/02$0.33–$0.48$0.35391
$55.00Dec 18$0.55$0.85$0.70$0.40 09/08$0.48–$0.70$0.55186
$55.00Jan 15$0.80$1.10$0.95$0.85 10/01$0.63–$0.95$0.85295
$55.00May 21$2.00$2.55$2.28--$1.70–$2.42$2.002
$55.00Jun 17$2.20$2.70$2.45$2.23 09/25$1.73–$2.45$2.2398
$55.00Dec 17$3.10$4.00$3.55--$2.83–$3.55$3.101
$55.00Jan 21$3.30$3.80$3.55$2.45 08/17$2.93–$3.55$3.3059
$55.00Feb 19$1.10$1.50$1.30--$0.73–$1.30$1.101
$72.50Oct 16$9.20$9.50$9.35$7.30 09/24$4.65–$9.45$9.2090
$72.50Nov 20$9.30$9.70$9.50$6.90 09/10$5.75–$9.55$9.30105
$72.50Dec 18$9.50$9.80$9.65$7.17 09/14$6.10–$9.70$9.50648
$72.50Jan 15$9.70$10.30$10.00$8.39 09/18$6.40–$10.00$9.7036
$72.50Feb 19$9.70$10.50$10.10$7.70 09/10$6.80–$10.20$9.7012
$72.50Jun 17$11.00$11.20$11.10--$8.25–$11.10$11.0078
$72.50Dec 17$11.70$12.50$12.10--$9.55–$12.95$11.70175
$72.50Jan 21$11.80$12.60$12.20$10.40 09/14$9.75–$12.30$11.8037
$75.00Oct 16$11.10$13.70$12.40$4.31 08/28$6.85–$12.40$11.10--
$75.00Nov 20$11.60$12.60$12.10$8.30 09/16$7.65–$12.10$11.60183
$75.00Dec 18$11.80$12.10$11.95$5.00 08/20$7.95–$12.00$11.80301
$75.00Jan 15$11.80$12.60$12.20$7.70 09/08$8.15–$12.20$11.8058
$75.00Feb 19$11.90$12.70$12.30$6.50 09/03$8.45–$12.30$11.9010
$75.00Jun 17$12.70$13.50$13.10$12.51 10/01$9.80–$13.10$12.70180
$75.00Dec 17$13.40$14.30$13.85$9.81 09/04$10.15–$13.90$13.40220
$75.00Jan 21$13.70$14.40$14.05$8.64 08/14$11.30–$14.05$13.70555
$50.00Nov 20$0.10$0.30$0.20$0.15 09/29$0.08–$0.20$0.15237
$50.00Dec 18$0.15$0.45$0.30--$0.18–$0.30$0.15135
$50.00Jan 15$0.25$0.55$0.40--$0.30–$0.40$0.2572
$50.00Feb 19$0.40$0.80$0.60--$0.40–$0.60$0.401
$50.00Jun 17$1.10$1.65$1.38--$1.00–$1.38$1.1023
$50.00Dec 17$2.00$2.65$2.33--$1.83–$2.40$2.0010
$50.00Jan 21$2.10$2.75$2.42$1.38 08/14$1.92–$2.42$2.109
$77.50Nov 20$12.60$16.50$14.55$6.50 08/20$9.75–$14.55$12.6010
$77.50Dec 18$14.10$14.50$14.30$6.60 08/25$9.90–$14.40$14.10123
$77.50Jan 15$14.20$15.00$14.60$7.20 08/25$10.05–$14.60$14.20104
$77.50Jun 17$14.80$15.20$15.00--$11.50–$15.00$14.80201
$77.50Dec 17$15.30$16.30$15.80$15.40 10/01$11.70–$15.85$15.40251
$77.50Jan 21$15.60$16.30$15.95--$12.95–$15.95$15.60124
$47.50Nov 20$0.00$0.25$0.13--$0.10–$0.18--25
$47.50Dec 18$0.05$0.35$0.20--$0.15–$0.20$0.05111
$47.50Jan 15$0.10$0.40$0.25--$0.18–$0.28$0.1013
$47.50Jun 17$0.80$1.30$1.05--$0.80–$1.05$0.8015
$47.50Dec 17$1.55$1.85$1.70--$1.35–$1.70$1.5546
$80.00Nov 20$15.90$19.00$17.45--$11.90–$17.45$15.9010
$80.00Dec 18$16.40$17.10$16.75--$12.05–$16.85$16.40110
$80.00Jan 15$16.60$17.00$16.80$14.05 09/11$12.10–$17.00$16.6072
$80.00Feb 19$16.60$17.50$17.05$8.90 08/12$12.40–$17.05$16.6059
$80.00Jun 17$16.90$17.40$17.15--$13.35–$17.20$16.90100
$80.00Dec 17$17.30$18.00$17.65$17.27 10/01$14.35–$17.75$17.30228
$80.00Jan 21$17.70$18.40$18.05--$14.50–$18.05$17.7078
$45.00Nov 20$0.00$0.30$0.15--$0.13–$0.15--10
$45.00Dec 18$0.00$0.30$0.15--$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 295
Total Puts 894
Put/Call Ratio 3.03
Net Difference -599

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,854
Total Puts 895
Average Put/Call Ratio 1.13
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