Tour v531
ALC
ALCON INC
$64.35 +0.37%
(10/8 18:05) ◀
|
Monday, October 12, 2026 (6:05pm)
January 2026
|
▶ (10/13 18:05)
◀ 10/12 18:05 ▶

Option Volume

Detail
ℹ
Current (10/12) 565
Calls: 238 (42%)
Puts: 327 (58%)
Prior (10/08) 1,189
Calls: 295 (25%)
Puts: 894 (75%)
Current vs Prior -52.48%
Calls: -19.32% (Calls)
Puts: -63.42% (Puts)
Prior 7-Day Total 3,025
Calls: 1,269 (42%)
Puts: 1,756 (58%)
Prior 7-Day Average 432
Calls: 181 (42%)
Puts: 250 (58%)
Current vs Prior 7-Day Avg +30.74%
Calls: +31.28%
Puts: +30.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $195.7K
Calls: $64.7K (33%)
Puts: $131.0K (67%)
Prior (10/08) $682.9K
Calls: $97.8K (14%)
Puts: $585.0K (86%)
Current vs Prior -71.34%
Calls: -33.86%
Puts: -77.61%
Prior 7-Day Total $1.80M
Calls: $672.7K (37%)
Puts: $1.13M (63%)
Prior 7-Day Average $257.7K
Calls: $96.1K (37%)
Puts: $161.6K (63%)
Current vs Prior 7-Day Avg -24.07%
Calls: -32.67%
Puts: -18.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 1.37
Prior (10/08) 3.03
Current vs Prior -54.66%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -12.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 31,358
Calls: 16,429 (52%)
Puts: 14,929 (48%)
Prior (10/08) 29,088
Calls: 14,982 (52%)
Puts: 14,106 (48%)
Current vs Prior +7.80%
Prior 7-Day Total 175,207
Calls: 89,857 (51%)
Puts: 85,350 (49%)
Prior 7-Day Average 25,029
Calls: 12,836 (51%)
Puts: 12,192 (49%)
Current vs Prior 7-Day Avg +25.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.14% | 10.96%5.14% | 10.96%
Prior 5.62% | 10.85%5.62% | 10.85%
Current vs Prior -8.53% | +0.97%-8.53% | +0.97%
Prior 7-Day Avg 5.88% | 11.05%5.88% | 11.05%
Current vs 7-Day Avg -12.55% | -0.81%-12.55% | -0.81%
Prior 7-Day Eod 5.62% | 10.85%5.62% | 10.85%
Current vs 7-Day Eod -8.53% | +0.97%-8.53% | +0.97%
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 67% put dollar volume ($131.0K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.37 indicates protective 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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 6.8%, best 3.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 203.804.10$3.957.6%--0.62329
$65.00Nov 202.502.70$2.607.7%210.48479
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 208.408.70$8.553.5%40.84105
$75.00Nov 2010.7011.30$11.005.5%100.90183
$65.00Nov 203.003.20$3.106.5%280.52393
$70.00Nov 206.306.80$6.557.6%30.76618
$72.50Oct 168.008.80$8.409.5%--1.0090

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 207.108.00$7.5511.9%--0.8556
$62.50Oct 161.752.40$2.0831.2%--0.8228
$60.00Nov 205.205.90$5.5512.6%--0.75164
$62.50Nov 203.804.10$3.957.6%--0.62329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 163.103.80$3.4520.3%--1.00188
$70.00Oct 165.506.30$5.9013.6%--1.0098
$72.50Oct 168.008.80$8.409.5%--1.0090
$75.00Nov 2010.7011.30$11.005.5%100.90183
$72.50Nov 208.408.70$8.553.5%40.84105

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 280, top 102)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 160.000.25$0.13192.3%490.12816
$65.00Oct 160.451.60$1.03111.7%450.48362
$65.00Nov 202.502.70$2.607.7%210.48479
$67.50Nov 201.451.70$1.5815.8%10.35356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.050.10$0.0862.5%1020.0623
$65.00Nov 203.003.20$3.106.5%280.52393
$75.00Nov 2010.7011.30$11.005.5%100.90183
$55.00Nov 200.150.40$0.2889.3%60.08391
$62.50Nov 201.702.10$1.9021.1%60.38328

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 20.7%, max 21.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Oct 16Nov 2039.4%32.4%21.5%--357
$65.00Oct 16Nov 2042.3%35.3%19.9%66841
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Oct 16Nov 2039.4%32.4%21.5%6526
$65.00Oct 16Nov 2042.3%35.3%19.9%28704

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.38, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$65.00Oct 16$1.05$1.45$1.0582%1.38$63.55
$60.00$62.50Nov 20$1.60$0.90$1.6075%0.56$61.60
$67.50$70.00Nov 20$0.58$1.92$0.5835%3.31$68.08
$62.50$65.00Nov 20$1.35$1.15$1.3562%0.85$63.85
$70.00$72.50Nov 20$0.40$2.10$0.4024%5.25$70.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$60.00Oct 16$0.20$2.30$0.2019%11.50$62.30
$62.50$60.00Nov 20$0.77$1.73$0.7738%2.25$61.73
$65.00$62.50Nov 20$1.20$1.30$1.2052%1.08$63.80
$57.50$55.00Nov 20$0.32$2.18$0.3215%6.81$57.18
$60.00$57.50Nov 20$0.53$1.97$0.5325%3.72$59.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.56, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$67.50Oct 16$0.90$0.90$1.6052%0.56$65.90
$65.00$67.50Nov 20$1.02$1.02$1.4852%0.69$66.02
$72.50$75.00Nov 20$0.25$0.25$2.2584%0.11$72.75
$70.00$72.50Nov 20$0.40$0.40$2.1076%0.19$70.40
$67.50$70.00Nov 20$0.58$0.58$1.9265%0.30$68.08
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.32$0.32$2.1885%0.15$57.18
$60.00$57.50Nov 20$0.53$0.53$1.9775%0.27$59.47
$62.50$60.00Nov 20$0.77$0.77$1.7362%0.45$61.73
$62.50$60.00Oct 16$0.20$0.20$2.3081%0.09$62.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.72, cheapest $1.57)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Nov 20$1.5742.3%35.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Nov 20$1.8742.3%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.51% of stock, avg 7.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$1.03$1.23$2.26$62.74$67.263.51%
$62.50Oct 16$2.08$0.28$2.36$60.14$64.863.67%
$67.50Oct 16$0.13$3.45$3.58$63.92$71.085.56%
$65.00Nov 20$2.60$3.10$5.70$59.30$70.708.86%
$62.50Nov 20$3.95$1.90$5.85$56.65$68.359.09%
$70.00Oct 16$0.08$5.90$5.98$64.02$75.989.29%
$67.50Nov 20$1.58$4.75$6.33$61.17$73.839.84%
$60.00Nov 20$5.55$1.13$6.68$53.32$66.6810.38%
$70.00Nov 20$1.00$6.55$7.55$62.45$77.5511.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.25% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Oct 16$0.08$0.08$0.16$59.84$70.16
$67.50$60.00Oct 16$0.13$0.08$0.21$59.79$67.71
$70.00$62.50Oct 16$0.08$0.28$0.36$62.14$70.36
$67.50$62.50Oct 16$0.13$0.28$0.41$62.09$67.91
$75.00$55.00Nov 20$0.35$0.28$0.63$54.37$75.63
$72.50$55.00Nov 20$0.60$0.28$0.88$54.12$73.38
$75.00$57.50Nov 20$0.35$0.60$0.95$56.55$75.95
$72.50$57.50Nov 20$0.60$0.60$1.20$56.30$73.70
$70.00$55.00Nov 20$1.00$0.28$1.28$53.72$71.28
$75.00$60.00Nov 20$0.35$1.13$1.48$58.52$76.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.30, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5872/75Nov 20$0.57$1.9369%0.30$56.93$73.07
58/6072/75Nov 20$0.78$1.7259%0.45$59.22$73.28
55/5870/72Nov 20$0.72$1.7861%0.40$56.78$70.72
58/6070/72Nov 20$0.93$1.5751%0.59$59.07$70.93
55/5868/70Nov 20$0.90$1.6050%0.56$56.60$68.40
58/6068/70Nov 20$1.11$1.3940%0.80$58.89$68.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Oct 16$0.15$2.3570%15.67
$60.00$62.50$65.00Nov 20$0.25$2.2527%9.00
$67.50$70.00$72.50Nov 20$0.18$2.3219%12.89
$62.50$65.00$67.50Nov 20$0.33$2.1727%6.58
$70.00$72.50$75.00Nov 20$0.15$2.3514%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.23$2.2745%9.87
$62.50$65.00$67.50Oct 16$1.27$1.2381%0.97
$65.00$67.50$70.00Nov 20$0.15$2.3524%15.67
$57.50$60.00$62.50Nov 20$0.24$2.2623%9.42
$60.00$62.50$65.00Oct 16$0.75$1.7549%2.33

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 $-1.00, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Nov 20-$0.56$1.94
$67.50$70.001:2Nov 20-$0.42$2.08
$70.00$72.501:2Nov 20-$0.20$2.30
$72.50$75.001:2Nov 20-$0.10$2.40
$62.50$65.001:2Nov 20-$1.25$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$1.00$1.50
$65.00$62.501:2Nov 20-$0.70$1.80
$60.00$57.501:2Nov 20-$0.07$2.43
$62.50$60.001:2Nov 20-$0.36$2.14
$67.50$65.001:2Nov 20-$1.45$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.89%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$2.500.481.0%3.89%4.90%21479
$67.50Nov 20$1.450.354.9%2.25%7.15%1356
$70.00Nov 20$0.850.248.8%1.32%10.10%--326
$72.50Nov 20$0.450.1612.7%0.70%13.36%--188
$75.00Nov 20$0.100.1016.6%0.16%16.71%--169
$65.00Oct 16$0.450.481.0%0.70%1.71%45362

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 $70.00 12-17 call last traded $7.70 on 09/29 (now $6.90/$7.20) — try a limit near $7.05. Also watch the $47.50 12-18 call last traded $19.40 on 09/16 (now $16.70/$17.60) — try a limit near $17.15; the $47.50 01-15 call last traded $17.41 on 09/25 (now $16.90/$17.80) — try a limit near $17.35. Most tradeable put: the $80.00 01-15 put last traded $14.05 on 09/11 (now $15.50/$15.90) — try a limit near $15.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.45$1.60$1.03$0.78 10/01$0.30–$3.80$0.78362
$65.00Nov 20$2.50$2.70$2.60$2.35 10/02$1.95–$5.20$2.50479
$65.00Dec 18$3.00$3.50$3.25$4.30 09/18$2.58–$5.80$3.25414
$65.00Jan 15$3.60$3.90$3.75$3.90 09/25$3.08–$6.30$3.75159
$65.00Feb 19$4.30$4.80$4.55$4.30 10/02$3.75–$7.00$4.3012
$65.00Jun 17$6.50$7.00$6.75$6.90 09/28$5.90–$9.10$6.7598
$65.00Dec 17$8.60$9.30$8.95$8.84 10/01$8.25–$11.80$8.8439
$65.00Jan 21$9.00$9.70$9.35$11.90 09/11$8.70–$12.15$9.35145
$62.50Nov 20$3.80$4.10$3.95$4.10 09/25$3.20–$6.95$3.95329
$62.50Dec 18$4.30$4.80$4.55$4.80 09/25$3.80–$7.45$4.55198
$62.50Jan 15$4.90$5.40$5.15$5.30 09/25$4.30–$7.90$5.15127
$62.50Feb 19$5.60$6.10$5.85$5.90 09/25$5.00–$8.60$5.858
$62.50Jun 17$7.50$8.30$7.90$11.50 09/08$7.05–$10.65$7.9029
$62.50Dec 17$9.90$10.50$10.20--$9.55–$13.15$9.9046
$62.50Jan 21$10.30$11.20$10.75$12.81 09/10$9.90–$13.55$10.7540
$62.50Oct 16$1.75$2.40$2.08--$1.30–$2.08$1.7528
$67.50Oct 16$0.00$0.25$0.13$0.15 10/02$0.08–$2.15$0.13816
$67.50Nov 20$1.45$1.70$1.58$1.48 10/02$1.23–$3.75$1.48356
$67.50Dec 18$2.00$2.45$2.23$2.90 09/17$1.73–$4.35$2.23471
$67.50Jan 15$2.55$2.90$2.72$2.80 09/25$2.17–$4.90$2.72416
$67.50Feb 19$3.10$3.60$3.35$3.20 10/01$2.80–$5.60$3.2075
$67.50May 21$4.80$5.40$5.10$5.00 10/02$4.50–$6.00$5.0022
$67.50Jun 17$5.10$5.70$5.40$9.60 09/04$4.80–$7.80$5.4019
$67.50Dec 17$7.50$8.20$7.85$8.26 09/25$7.25–$10.40$7.8541
$67.50Jan 21$7.90$8.60$8.25$7.80 09/25$7.60–$10.80$7.9074
$60.00Oct 16$3.90$4.60$4.25$9.46 09/08$3.30–$8.05$4.251
$60.00Nov 20$5.20$5.90$5.55$6.20 09/28$4.80–$9.05$5.55164
$60.00Dec 18$5.90$6.60$6.25$6.30 09/25$5.35–$9.35$6.2548
$60.00Jan 15$6.40$7.10$6.75$7.50 09/21$5.80–$9.75$6.75183
$60.00Feb 19$7.10$7.80$7.45$7.30 10/02$6.45–$10.40$7.30152
$60.00Jun 17$9.20$9.80$9.50$9.80 09/30$8.55–$12.20$9.50122
$60.00Dec 17$11.30$12.20$11.75$13.91 09/10$10.95–$14.80$11.753
$60.00Jan 21$11.60$12.40$12.00$20.20 08/12$11.35–$15.10$12.00101
$70.00Oct 16$0.00$0.15$0.08$0.05 10/02$0.05–$1.08$0.0565
$70.00Nov 20$0.85$1.15$1.00$0.84 10/02$0.63–$2.60$0.85326
$70.00Dec 18$1.30$1.65$1.48$2.15 09/18$1.08–$3.20$1.48484
$70.00Jan 15$1.75$2.00$1.88$2.30 09/29$1.48–$3.70$1.88103
$70.00Feb 19$2.30$2.70$2.50$2.94 09/29$2.03–$4.40$2.50112
$70.00Jun 17$4.40$4.70$4.55$4.80 09/30$4.00–$6.55$4.55837
$70.00Dec 17$6.90$7.20$7.05$7.70 09/29$6.40–$9.20$7.05229
$70.00Jan 21$6.80$7.50$7.15$12.10 09/01$6.60–$9.65$7.1515
$57.50Nov 20$7.10$8.00$7.55$16.50 08/13$6.60–$11.25$7.5556
$57.50Dec 18$7.70$8.40$8.05$8.78 09/30$7.10–$11.55$8.05121
$57.50Jan 15$8.20$8.80$8.50$8.60 10/01$7.65–$11.85$8.50279
$57.50Feb 19$8.80$9.60$9.20$9.30 09/28$8.20–$12.45$9.2089
$57.50Jun 17$10.50$11.50$11.00$13.20 09/11$10.00–$13.95$11.004
$57.50Dec 17$12.80$13.80$13.30$14.10 09/28$12.40–$16.45$13.3032
$57.50Jan 21$13.10$14.20$13.65--$12.75–$16.85$13.101
$72.50Oct 16$0.00$0.10$0.05$0.07 10/01$0.05–$0.48$0.05231
$72.50Nov 20$0.45$0.75$0.60$0.57 10/02$0.43–$1.78$0.57188
$72.50Dec 18$0.75$1.10$0.93$0.85 10/01$0.68–$2.28$0.85504
$72.50Jan 15$1.15$1.40$1.27$1.50 09/28$0.95–$2.73$1.27331
$72.50Feb 19$1.60$2.05$1.83$1.95 09/25$1.48–$3.35$1.8397
$72.50Jun 17$3.40$3.90$3.65$4.20 09/28$3.20–$5.50$3.6570
$72.50Dec 17$5.90$6.30$6.10$8.00 09/14$5.55–$8.00$6.10129
$72.50Jan 21$5.90$6.80$6.35$7.03 09/18$5.75–$8.45$6.3575
$55.00Nov 20$9.30$10.20$9.75$12.51 09/10$8.65–$13.35$9.754
$55.00Dec 18$9.70$10.50$10.10$10.90 09/30$9.20–$13.75$10.1043
$55.00Jan 15$10.10$10.90$10.50$10.60 10/01$9.50–$14.05$10.50131
$55.00Feb 19$10.70$11.70$11.20$10.60 10/01$10.10–$14.55$10.708
$55.00Jun 17$12.20$13.30$12.75$16.71 09/09$11.70–$15.85$12.7537
$55.00Dec 17$14.40$15.50$14.95$17.98 09/14$14.00–$17.90$14.956
$55.00Jan 21$14.70$15.90$15.30$17.51 09/10$14.35–$18.55$15.303
$75.00Oct 16$0.00$0.10$0.05$0.86 09/04$0.05–$0.55$0.0578
$75.00Nov 20$0.10$0.60$0.35$0.34 10/02$0.20–$1.15$0.34169
$75.00Dec 18$0.50$0.75$0.63$0.55 10/02$0.45–$1.58$0.55176
$75.00Jan 15$0.75$1.00$0.88$1.00 09/30$0.65–$1.95$0.88177
$75.00Feb 19$1.10$1.50$1.30$1.55 09/24$1.05–$2.53$1.3015
$75.00Jun 17$2.65$3.20$2.93$4.20 09/10$2.55–$4.60$2.9335
$75.00Dec 17$5.10$5.50$5.30$9.29 09/03$4.80–$7.00$5.30102
$75.00Jan 21$5.20$5.80$5.50$6.19 09/18$4.90–$7.55$5.50692
$77.50Oct 16$0.00$0.75$0.38$0.09 09/16$0.05–$1.08$0.09129
$77.50Nov 20$0.10$0.50$0.30$0.55 09/11$0.20–$0.70$0.30105
$77.50Dec 18$0.30$0.60$0.45$1.15 09/15$0.30–$1.08$0.45179
$77.50Jan 15$0.40$0.75$0.57$1.45 09/15$0.45–$1.40$0.5767
$77.50Feb 19$0.75$1.15$0.95$1.40 09/18$0.77–$1.88$0.9575
$77.50Jun 17$2.10$2.60$2.35--$2.08–$3.80$2.103
$77.50Dec 17$4.40$4.80$4.60$8.39 09/03$4.10–$6.20$4.60125
$77.50Jan 21$4.40$5.20$4.80$7.25 09/08$4.25–$6.60$4.8024
$50.00Nov 20$14.00$15.00$14.50$17.00 09/10$13.35–$18.15$14.5067
$50.00Dec 18$14.30$15.20$14.75$17.50 09/16$13.75–$18.40$14.756
$50.00Jan 15$14.60$15.40$15.00$14.79 10/01$14.00–$18.60$14.7936
$50.00Feb 19$14.90$15.80$15.35$19.50 09/09$14.35–$19.00$15.353
$50.00Dec 17$17.90$19.10$18.50--$17.55–$22.00$17.9038
$50.00Jan 21$18.20$19.50$18.85--$17.90–$22.35$18.2047
$80.00Oct 16$0.00$0.75$0.38$0.40 09/02$0.05–$1.08$0.3833
$80.00Nov 20$0.00$0.40$0.20$1.95 08/17$0.15–$0.48$0.20324
$80.00Dec 18$0.10$0.50$0.30$0.25 10/02$0.22–$0.77$0.25139
$80.00Jan 15$0.25$0.60$0.43$3.30 08/20$0.30–$1.02$0.43123
$80.00Feb 19$0.50$0.85$0.68$1.95 09/08$0.57–$1.43$0.6864
$80.00May 21$1.45$2.00$1.73$1.80 09/25$1.23–$2.25$1.7319
$80.00Jun 17$1.65$2.20$1.93$2.62 09/11$1.38–$3.15$1.9369
$80.00Dec 17$3.60$4.10$3.85$7.60 08/31$3.35–$5.55$3.8539
$80.00Jan 21$3.80$4.60$4.20--$3.80–$5.80$3.8062
$47.50Nov 20$14.90$18.90$16.90--$15.90–$20.70$14.9011
$47.50Dec 18$16.70$17.60$17.15$19.40 09/16$16.00–$20.85$17.1546
$47.50Jan 15$16.90$17.80$17.35$17.41 09/25$16.30–$20.95$17.3526
$47.50Jun 17$18.10$19.20$18.65$19.60 09/17$17.60–$22.30$18.653
$47.50Jan 21$20.10$21.60$20.85--$19.60–$24.30$20.1062
$82.50Oct 16$0.00$0.75$0.38--$0.38–$0.38—--6
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.10$1.35$1.23$1.48 09/28$0.80–$2.28$1.23311
$65.00Nov 20$3.00$3.20$3.10$3.60 10/02$2.05–$3.70$3.10393
$65.00Dec 18$3.40$3.60$3.50$3.30 09/30$2.42–$4.10$3.40211
$65.00Jan 15$3.80$4.00$3.90$4.20 10/02$2.75–$4.45$3.90224
$65.00Feb 19$4.10$4.60$4.35$4.63 10/02$3.20–$4.85$4.3574
$65.00Jun 17$5.50$6.20$5.85$5.52 09/17$4.60–$6.45$5.52305
$65.00Dec 17$6.80$7.50$7.15--$5.95–$7.60$6.80185
$65.00Jan 21$6.90$7.60$7.25--$6.15–$8.65$6.90152
$62.50Oct 16$0.15$0.40$0.28$0.72 09/24$0.28–$0.70$0.28198
$62.50Nov 20$1.70$2.10$1.90$2.15 10/02$1.27–$2.38$1.90328
$62.50Dec 18$2.30$2.45$2.38$2.45 09/24$1.65–$2.83$2.3899
$62.50Jan 15$2.65$2.95$2.80$2.90 09/25$1.95–$3.38$2.8059
$62.50Feb 19$3.00$3.50$3.25$3.50 10/02$2.33–$3.65$3.256
$62.50May 21$4.20$4.80$4.50$4.80 10/02$4.05–$4.95$4.508
$62.50Jun 17$4.30$5.00$4.65$2.95 09/04$3.65–$5.10$4.30107
$62.50Dec 17$5.70$6.10$5.90$4.10 08/31$5.00–$6.25$5.70166
$62.50Jan 21$5.80$6.50$6.15--$5.20–$7.10$5.8021
$67.50Oct 16$3.10$3.80$3.45$3.50 10/02$1.70–$4.45$3.45188
$67.50Nov 20$4.50$5.00$4.75$2.10 09/04$3.10–$5.50$4.5051
$67.50Dec 18$4.90$5.10$5.00$5.51 10/01$3.50–$5.70$5.0093
$67.50Jan 15$5.20$5.40$5.30$5.09 09/21$3.85–$6.05$5.20282
$67.50Jun 17$7.00$7.50$7.25$5.40 09/09$5.70–$7.75$7.00118
$67.50Dec 17$8.10$8.50$8.30--$7.05–$8.95$8.10149
$67.50Jan 21$8.30$8.90$8.60$7.63 09/14$7.20–$10.00$8.30189
$60.00Oct 16$0.05$0.10$0.08$0.17 10/02$0.08–$0.33$0.0823
$60.00Nov 20$0.95$1.30$1.13$1.25 09/24$0.78–$1.43$1.13571
$60.00Dec 18$1.35$1.65$1.50$1.60 09/17$1.08–$1.85$1.50152
$60.00Jan 15$1.75$1.90$1.83--$1.33–$2.20$1.75168
$60.00Feb 19$2.10$2.55$2.33$1.95 09/10$1.68–$2.63$2.1027
$60.00May 21$3.20$3.80$3.50$3.70 10/02$3.00–$4.30$3.505
$60.00Jun 17$3.30$3.70$3.50$2.30 08/28$2.95–$4.00$3.30180
$60.00Dec 17$4.60$5.40$5.00--$4.10–$5.60$4.60176
$60.00Jan 21$4.80$5.20$5.00$3.33 08/14$4.35–$5.75$4.8037
$70.00Oct 16$5.50$6.30$5.90$3.80 09/10$3.08–$7.05$5.5098
$70.00Nov 20$6.30$6.80$6.55$2.60 08/27$4.50–$7.50$6.30618
$70.00Dec 18$6.60$6.80$6.70$6.12 09/17$4.80–$7.55$6.60241
$70.00Jan 15$6.90$7.10$7.00$6.59 09/29$5.10–$7.85$6.90243
$70.00Feb 19$7.10$7.70$7.40$7.20 09/30$5.50–$8.20$7.207
$70.00Jun 17$8.50$9.00$8.75$8.41 09/30$6.95–$9.40$8.50214
$70.00Dec 17$9.50$10.20$9.85$10.12 10/01$8.30–$11.30$9.85160
$70.00Jan 21$9.80$10.10$9.95--$8.45–$10.70$9.80202
$57.50Nov 20$0.45$0.75$0.60$0.70 09/25$0.52–$0.80$0.60243
$57.50Dec 18$0.80$1.10$0.95$1.03 10/02$0.73–$1.10$0.9571
$57.50Jan 15$1.15$1.40$1.27--$0.90–$1.45$1.153
$57.50Jun 17$2.65$3.20$2.93$2.21 09/09$2.30–$3.40$2.653
$57.50Dec 17$3.70$4.50$4.10$3.49 09/14$3.35–$4.40$3.7034
$57.50Jan 21$3.90$4.60$4.25$2.81 08/14$3.55–$5.05$3.9020
$72.50Oct 16$8.00$8.80$8.40$7.30 09/24$5.00–$9.45$8.0090
$72.50Nov 20$8.40$8.70$8.55$6.90 09/10$6.10–$9.55$8.40105
$72.50Dec 18$8.60$8.90$8.75$7.17 09/14$6.40–$9.70$8.60648
$72.50Jan 15$8.80$9.40$9.10$8.39 09/18$6.70–$10.00$8.8036
$72.50Feb 19$9.00$9.70$9.35$7.70 09/10$7.00–$10.20$9.0012
$72.50Jun 17$10.20$10.70$10.45--$8.35–$11.10$10.2088
$72.50Dec 17$11.10$11.80$11.45--$9.60–$12.95$11.10175
$72.50Jan 21$11.10$12.50$11.80$10.40 09/14$9.85–$12.30$11.1037
$55.00Oct 16$0.00$0.10$0.05$0.05 09/17$0.03–$0.10$0.052
$55.00Nov 20$0.15$0.40$0.28$0.35 10/02$0.28–$0.48$0.28391
$55.00Dec 18$0.45$0.75$0.60$0.40 09/08$0.48–$0.70$0.45186
$55.00Jan 15$0.65$0.90$0.78$0.85 10/01$0.63–$0.95$0.78295
$55.00May 21$1.75$2.20$1.98--$1.70–$2.42$1.752
$55.00Jun 17$1.95$2.45$2.20$2.23 09/25$1.75–$2.45$2.2098
$55.00Dec 17$3.00$3.70$3.35--$2.85–$3.55$3.001
$55.00Jan 21$3.10$3.60$3.35$2.45 08/17$2.98–$3.55$3.1059
$55.00Feb 19$0.95$1.35$1.15--$0.73–$1.30$0.951
$75.00Oct 16$10.40$11.40$10.90$4.31 08/28$7.40–$12.40$10.40--
$75.00Nov 20$10.70$11.30$11.00$8.30 09/16$8.15–$12.10$10.70183
$75.00Dec 18$10.70$11.10$10.90$5.00 08/20$8.20–$12.00$10.70301
$75.00Jan 15$10.60$11.60$11.10$7.70 09/08$8.45–$12.20$10.6058
$75.00Feb 19$11.10$11.80$11.45$6.50 09/03$8.75–$12.30$11.1010
$75.00Jun 17$12.00$12.70$12.35$12.51 10/01$9.95–$13.10$12.35180
$75.00Dec 17$12.70$13.60$13.15$9.81 09/04$11.25–$13.90$12.70220
$75.00Jan 21$12.80$13.70$13.25$8.64 08/14$11.30–$14.05$12.80555
$77.50Nov 20$13.00$14.00$13.50$6.50 08/20$10.20–$14.55$13.0010
$77.50Dec 18$12.90$13.40$13.15$6.60 08/25$10.20–$14.40$12.90123
$77.50Jan 15$13.10$14.00$13.55$7.20 08/25$10.45–$14.60$13.10104
$77.50Jun 17$13.90$14.70$14.30--$11.75–$15.00$13.90201
$77.50Dec 17$14.60$15.50$15.05$15.40 10/01$12.90–$15.85$15.05251
$77.50Jan 21$14.60$15.60$15.10--$12.95–$15.95$14.60124
$50.00Nov 20$0.00$0.25$0.13$0.15 09/29$0.08–$0.20$0.13237
$50.00Dec 18$0.10$0.40$0.25--$0.18–$0.30$0.10135
$50.00Jan 15$0.20$0.45$0.33--$0.30–$0.40$0.2072
$50.00Feb 19$0.35$0.70$0.52--$0.40–$0.60$0.351
$50.00Jun 17$1.00$1.50$1.25--$1.00–$1.38$1.0023
$50.00Dec 17$1.80$2.50$2.15--$1.85–$2.40$1.8010
$50.00Jan 21$1.90$2.60$2.25$1.38 08/14$1.93–$2.42$1.909
$80.00Nov 20$13.60$17.60$15.60--$12.35–$17.45$13.6010
$80.00Dec 18$15.30$15.90$15.60--$12.40–$16.85$15.3089
$80.00Jan 15$15.50$15.90$15.70$14.05 09/11$12.60–$17.00$15.5071
$80.00Feb 19$15.60$16.40$16.00$8.90 08/12$12.75–$17.05$15.6059
$80.00Jun 17$16.00$16.40$16.20--$13.60–$17.20$16.00100
$80.00Dec 17$16.50$17.10$16.80$17.27 10/01$14.65–$17.75$16.80228
$80.00Jan 21$16.70$17.60$17.15--$14.80–$18.05$16.7078
$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$0.35$0.18--$0.18–$0.28--13
$47.50Jun 17$0.70$1.20$0.95--$0.80–$1.05$0.7015
$47.50Dec 17$1.40$1.75$1.58--$1.35–$1.70$1.4046
$82.50Jun 17$18.00$18.60$18.30--$18.30–$18.30—$18.0079
$82.50Dec 17$18.60$19.20$18.90--$18.90–$18.90—$18.60310
$82.50Jan 21$18.60$19.70$19.15--$19.15–$19.15—$18.6059

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 238
Total Puts 327
Put/Call Ratio 1.37
Net Difference -89

Prior's Put/Call Breakdown

Total Calls 295
Total Puts 894
Put/Call Ratio 3.03
Net Difference -599

Prior 7-Day Put/Call Summary

Total Calls 1,269
Total Puts 1,756
Average Put/Call Ratio 1.56
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