Tour v531
ALC
ALCON INC
$63.00 -2.10%
(10/12 18:05) ◀
|
Tuesday, October 13, 2026 (6:05pm)
January 2026
|
▶ (10/14 18:06)
◀ 10/13 18:05 ▶

Option Volume

Detail
ℹ
Current (10/13) 5,751
Calls: 342 (6%)
Puts: 5,409 (94%)
Prior (10/12) 565
Calls: 238 (42%)
Puts: 327 (58%)
Current vs Prior +917.88%
Calls: +43.70% (Calls)
Puts: +1554.13% (Puts)
Prior 7-Day Total 3,133
Calls: 1,202 (38%)
Puts: 1,931 (62%)
Prior 7-Day Average 447
Calls: 171 (38%)
Puts: 275 (62%)
Current vs Prior 7-Day Avg +1184.93%
Calls: +99.17%
Puts: +1860.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $1.84M
Calls: $138.2K (8%)
Puts: $1.70M (92%)
Prior (10/12) $195.7K
Calls: $64.7K (33%)
Puts: $131.0K (67%)
Current vs Prior +838.21%
Calls: +113.59%
Puts: +1196.18%
Prior 7-Day Total $1.63M
Calls: $484.8K (30%)
Puts: $1.15M (70%)
Prior 7-Day Average $233.3K
Calls: $69.3K (30%)
Puts: $164.1K (70%)
Current vs Prior 7-Day Avg +686.83%
Calls: +99.57%
Puts: +934.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 15.82
Prior (10/12) 1.37
Current vs Prior +1051.12%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg +837.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 31,657
Calls: 16,477 (52%)
Puts: 15,180 (48%)
Prior (10/12) 31,358
Calls: 16,429 (52%)
Puts: 14,929 (48%)
Current vs Prior +0.95%
Prior 7-Day Total 204,314
Calls: 104,925 (51%)
Puts: 99,389 (49%)
Prior 7-Day Average 29,187
Calls: 14,989 (51%)
Puts: 14,198 (49%)
Current vs Prior 7-Day Avg +8.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.21% | 11.59%5.21% | 11.59%
Prior 5.14% | 10.96%5.14% | 10.96%
Current vs Prior +1.22% | +5.76%+1.22% | +5.77%
Prior 7-Day Avg 5.69% | 10.99%5.69% | 10.99%
Current vs 7-Day Avg -8.46% | +5.40%-8.47% | +5.40%
Prior 7-Day Eod 5.14% | 10.96%5.14% | 10.96%
Current vs 7-Day Eod +1.22% | +5.76%+1.22% | +5.77%
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 92% of dollar volume in puts ($1.70M) vs calls ($138.2K). Massive premium surge with dollar volume up 838% vs prior. Dollar volume significantly above 7-day average (687% higher). Unusually high activity with volume up 918% 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 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 6 of results (avg 8.5%, best 6.6%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2011.8012.60$12.206.6%--0.90183
$62.50Nov 202.502.70$2.607.7%3.2K0.45328
$72.50Nov 209.5010.30$9.908.1%20.85105
$70.00Nov 207.308.00$7.659.2%--0.81615
$72.50Oct 169.009.90$9.459.5%--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 0.80, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 206.207.00$6.6012.1%--0.8056
$60.00Nov 204.505.10$4.8012.5%--0.69164
$62.50Oct 160.951.45$1.2041.7%10.6328
$62.50Nov 203.203.60$3.4011.8%--0.55329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 164.204.90$4.5515.4%--1.00188
$70.00Oct 166.707.40$7.059.9%--1.0098
$72.50Oct 169.009.90$9.459.5%--1.0090
$75.00Nov 2011.8012.60$12.206.6%--0.90183
$65.00Oct 161.752.40$2.0831.2%--0.88311

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 3.3K, top 3.2K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.000.30$0.15200.0%30.16344
$65.00Nov 202.052.45$2.2517.8%30.43483
$62.50Oct 160.951.45$1.2041.7%10.6328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 202.502.70$2.607.7%3.2K0.45328
$62.50Oct 160.350.75$0.5572.7%550.38198
$60.00Oct 160.050.15$0.10100.0%60.09121
$60.00Nov 201.451.70$1.5815.8%60.31571
$72.50Nov 209.5010.30$9.908.1%20.85105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.9%, max 3.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Oct 16Nov 2036.8%35.5%3.9%1357
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Oct 16Nov 2036.8%35.5%3.9%3.3K526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 13.71, avg 4.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Nov 20$0.17$2.33$0.1719%13.71$70.17
$60.00$62.50Nov 20$1.40$1.10$1.4069%0.79$61.40
$62.50$65.00Nov 20$1.15$1.35$1.1555%1.17$63.65
$65.00$67.50Nov 20$0.85$1.65$0.8543%1.94$65.85
$72.50$75.00Nov 20$0.23$2.27$0.2314%9.87$72.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Oct 16$1.53$0.97$1.5388%0.63$63.47
$65.00$62.50Nov 20$1.30$1.20$1.3058%0.92$63.70
$60.00$57.50Nov 20$0.68$1.82$0.6831%2.68$59.32
$62.50$60.00Oct 16$0.45$2.05$0.4538%4.56$62.05
$62.50$60.00Nov 20$1.02$1.48$1.0245%1.45$61.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.23, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$0.70$0.70$1.8069%0.39$68.20
$65.00$67.50Oct 16$0.12$0.12$2.3884%0.05$65.12
$72.50$75.00Nov 20$0.23$0.23$2.2786%0.10$72.73
$65.00$67.50Nov 20$0.85$0.85$1.6557%0.52$65.85
$70.00$72.50Nov 20$0.17$0.17$2.3381%0.07$70.17
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.47$0.47$2.0380%0.23$57.03
$62.50$60.00Oct 16$0.45$0.45$2.0562%0.22$62.05
$62.50$60.00Nov 20$1.02$1.02$1.4855%0.69$61.48
$60.00$57.50Nov 20$0.68$0.68$1.8269%0.37$59.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $2.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Oct 16Nov 20$2.2036.8%35.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Oct 16Nov 20$2.0536.8%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.78% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Oct 16$1.20$0.55$1.75$60.75$64.252.78%
$65.00Oct 16$0.15$2.08$2.23$62.77$67.233.54%
$67.50Oct 16$0.03$4.55$4.58$62.92$72.087.27%
$62.50Nov 20$3.40$2.60$6.00$56.50$68.509.52%
$65.00Nov 20$2.25$3.90$6.15$58.85$71.159.76%
$60.00Nov 20$4.80$1.58$6.38$53.62$66.3810.13%
$67.50Nov 20$1.40$5.60$7.00$60.50$74.5011.11%
$57.50Nov 20$6.60$0.90$7.50$50.00$65.0011.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.40% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$60.00Oct 16$0.15$0.10$0.25$59.75$65.25
$75.00$55.00Nov 20$0.30$0.43$0.73$54.27$75.73
$65.00$62.50Oct 16$0.15$0.55$0.70$61.80$65.70
$72.50$55.00Nov 20$0.53$0.43$0.96$54.04$73.46
$70.00$55.00Nov 20$0.70$0.43$1.13$53.87$71.13
$75.00$57.50Nov 20$0.30$0.90$1.20$56.30$76.20
$72.50$57.50Nov 20$0.53$0.90$1.43$56.07$73.93
$70.00$57.50Nov 20$0.70$0.90$1.60$55.90$71.60
$67.50$55.00Nov 20$1.40$0.43$1.83$53.17$69.33
$75.00$60.00Nov 20$0.30$1.58$1.88$58.12$76.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.88, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5868/70Nov 20$1.17$1.3349%0.88$56.33$68.67
55/5872/75Nov 20$0.70$1.8066%0.39$56.80$73.20
58/6068/70Nov 20$1.38$1.1238%1.23$58.62$68.88
58/6072/75Nov 20$0.91$1.5955%0.57$59.09$73.41
55/5870/72Nov 20$0.64$1.8661%0.34$56.86$70.64
58/6070/72Nov 20$0.85$1.6550%0.52$59.15$70.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 1.31, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.15$2.3524%15.67
$60.00$62.50$65.00Nov 20$0.25$2.2526%9.00
$62.50$65.00$67.50Oct 16$0.93$1.5760%1.69
$62.50$65.00$67.50Nov 20$0.30$2.2025%7.33
$65.00$67.50$70.00Oct 16$0.14$2.3612%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Oct 16$1.08$1.4279%1.31
$62.50$65.00$67.50Oct 16$0.94$1.5662%1.66
$60.00$62.50$65.00Nov 20$0.28$2.2226%7.93
$70.00$72.50$75.00Nov 20$0.05$2.459%49.00
$55.00$57.50$60.00Nov 20$0.21$2.2920%10.90

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 $--, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Nov 20$0.00$2.50
$65.00$67.501:2Nov 20-$0.55$1.95
$72.50$75.001:2Nov 20-$0.07$2.43
$62.50$65.001:2Nov 20-$1.10$1.40
$70.00$72.501:2Oct 16-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$2.05$0.45
$60.00$57.501:2Nov 20-$0.22$2.28
$62.50$60.001:2Nov 20-$0.56$1.94
$65.00$62.501:2Nov 20-$1.30$1.20
$67.50$65.001:2Nov 20-$2.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.25%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$2.050.433.2%3.25%6.43%3483
$67.50Nov 20$1.250.317.1%1.98%9.13%--357
$70.00Nov 20$0.450.1911.1%0.71%11.83%--326
$72.50Nov 20$0.400.1415.1%0.63%15.71%--188
$75.00Nov 20$0.100.0919.1%0.16%19.21%--169

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 $47.50 01-15 call last traded $17.41 on 09/25 (now $15.90/$16.60) — try a limit near $16.25. Also watch the $50.00 01-15 call last traded $14.79 on 10/01 (now $13.50/$14.20) — try a limit near $13.85; the $55.00 01-15 call last traded $10.60 on 10/01 (now $9.20/$9.90) — try a limit near $9.55. Most tradeable put: the $75.00 06-17 put last traded $12.51 on 10/01 (now $12.80/$13.60) — try a limit near $12.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Nov 20$3.20$3.60$3.40$4.10 09/25$3.20–$6.95$3.40329
$62.50Dec 18$3.80$4.20$4.00$4.80 09/25$3.80–$7.45$4.00264
$62.50Jan 15$4.30$4.70$4.50$5.30 09/25$4.30–$7.90$4.50127
$62.50Feb 19$4.60$5.40$5.00$5.90 09/25$5.00–$8.60$5.008
$62.50Jun 17$6.80$7.60$7.20$11.50 09/08$7.05–$10.65$7.2029
$62.50Dec 17$9.20$9.90$9.55--$9.55–$13.15$9.2048
$62.50Jan 21$9.40$10.70$10.05$12.81 09/10$9.90–$13.55$10.0540
$62.50Oct 16$0.95$1.45$1.20--$1.20–$2.08$0.9528
$65.00Oct 16$0.00$0.30$0.15$0.78 10/01$0.15–$3.80$0.15344
$65.00Nov 20$2.05$2.45$2.25$2.35 10/02$1.95–$5.20$2.25483
$65.00Dec 18$2.35$2.90$2.63$4.30 09/18$2.58–$5.80$2.63414
$65.00Jan 15$3.10$3.50$3.30$3.90 09/25$3.08–$6.30$3.30197
$65.00Feb 19$3.50$4.70$4.10$4.30 10/02$3.75–$7.00$4.1012
$65.00Jun 17$5.60$6.40$6.00$6.90 09/28$5.90–$9.10$6.0098
$65.00Dec 17$6.40$9.80$8.10$8.84 10/01$8.10–$11.80$8.1039
$65.00Jan 21$8.20$9.30$8.75$11.90 09/11$8.70–$12.15$8.75145
$60.00Oct 16$2.80$3.50$3.15$9.46 09/08$3.15–$8.05$3.151
$60.00Nov 20$4.50$5.10$4.80$6.20 09/28$4.80–$9.05$4.80164
$60.00Dec 18$5.10$5.70$5.40$6.30 09/25$5.35–$9.35$5.4048
$60.00Jan 15$5.60$6.30$5.95$7.50 09/21$5.80–$9.75$5.95183
$60.00Feb 19$6.30$7.00$6.65$7.30 10/02$6.45–$10.40$6.65152
$60.00Jun 17$8.20$9.00$8.60$9.80 09/30$8.55–$12.20$8.60122
$60.00Dec 17$10.50$11.60$11.05$13.91 09/10$10.95–$14.80$11.053
$60.00Jan 21$9.70$12.10$10.90$20.20 08/12$10.90–$15.10$10.90102
$67.50Oct 16$0.00$0.05$0.03$0.15 10/02$0.03–$2.15$0.03767
$67.50Nov 20$1.25$1.55$1.40$1.48 10/02$1.23–$3.75$1.40357
$67.50Dec 18$1.80$2.00$1.90$2.90 09/17$1.73–$4.35$1.90471
$67.50Jan 15$2.00$2.50$2.25$2.80 09/25$2.17–$4.90$2.25416
$67.50Feb 19$2.75$3.20$2.98$3.20 10/01$2.80–$5.60$2.9875
$67.50May 21$4.30$4.90$4.60$5.00 10/02$4.50–$6.00$4.6022
$67.50Jun 17$4.60$5.20$4.90$9.60 09/04$4.80–$7.80$4.9019
$67.50Dec 17$5.30$8.70$7.00$8.26 09/25$7.00–$10.40$7.0041
$67.50Jan 21$7.30$8.00$7.65$7.80 09/25$7.60–$10.80$7.6576
$57.50Nov 20$6.20$7.00$6.60$16.50 08/13$6.60–$11.25$6.6056
$57.50Dec 18$6.80$7.50$7.15$8.78 09/30$7.10–$11.55$7.15121
$57.50Jan 15$7.30$8.10$7.70$8.60 10/01$7.65–$11.85$7.70279
$57.50Feb 19$7.90$9.60$8.75$9.30 09/28$8.20–$12.45$8.7589
$57.50Jun 17$9.70$10.60$10.15$13.20 09/11$10.00–$13.95$10.154
$57.50Dec 17$11.90$13.10$12.50$14.10 09/28$12.40–$16.45$12.5032
$57.50Jan 21$12.30$13.50$12.90--$12.75–$16.85$12.301
$70.00Oct 16$0.00$0.10$0.05$0.05 10/02$0.05–$1.08$0.0565
$70.00Nov 20$0.45$0.95$0.70$0.84 10/02$0.63–$2.60$0.70326
$70.00Dec 18$1.00$1.35$1.18$2.15 09/18$1.08–$3.20$1.18485
$70.00Jan 15$1.45$2.35$1.90$2.30 09/29$1.48–$3.70$1.90103
$70.00Feb 19$1.95$2.35$2.15$2.94 09/29$2.03–$4.40$2.15112
$70.00Jun 17$3.50$4.80$4.15$4.80 09/30$4.00–$6.55$4.15837
$70.00Dec 17$5.90$6.80$6.35$7.70 09/29$6.35–$9.20$6.35229
$70.00Jan 21$6.30$7.20$6.75$12.10 09/01$6.60–$9.65$6.7515
$55.00Nov 20$8.30$9.10$8.70$12.51 09/10$8.65–$13.35$8.704
$55.00Dec 18$8.70$9.50$9.10$10.90 09/30$9.10–$13.75$9.1043
$55.00Jan 15$9.20$9.90$9.55$10.60 10/01$9.50–$14.05$9.55131
$55.00Feb 19$9.80$10.70$10.25$10.60 10/01$10.10–$14.55$10.258
$55.00Jun 17$11.30$12.40$11.85$16.71 09/09$11.70–$15.85$11.8537
$55.00Dec 17$13.50$14.80$14.15$17.98 09/14$14.00–$17.90$14.156
$55.00Jan 21$13.80$15.20$14.50$17.51 09/10$14.35–$18.55$14.503
$72.50Oct 16$0.00$0.10$0.05$0.07 10/01$0.05–$0.48$0.05231
$72.50Nov 20$0.40$0.65$0.53$0.57 10/02$0.43–$1.78$0.53188
$72.50Dec 18$0.50$0.95$0.73$0.85 10/01$0.68–$2.28$0.73504
$72.50Jan 15$1.00$1.25$1.13$1.50 09/28$0.95–$2.73$1.13331
$72.50Feb 19$1.40$1.75$1.58$1.95 09/25$1.48–$3.35$1.5897
$72.50Jun 17$2.75$3.80$3.28$4.20 09/28$3.20–$5.50$3.2870
$72.50Dec 17$4.90$6.10$5.50$8.00 09/14$5.50–$8.00$5.50129
$72.50Jan 21$5.20$6.30$5.75$7.03 09/18$5.75–$8.45$5.7575
$75.00Oct 16$0.00$0.10$0.05$0.86 09/04$0.05–$0.55$0.0578
$75.00Nov 20$0.10$0.50$0.30$0.34 10/02$0.20–$1.15$0.30169
$75.00Dec 18$0.35$0.70$0.52$0.55 10/02$0.45–$1.58$0.52176
$75.00Jan 15$0.60$0.95$0.77$1.00 09/30$0.65–$1.95$0.77177
$75.00Feb 19$0.95$1.30$1.13$1.55 09/24$1.05–$2.53$1.1315
$75.00Jun 17$2.35$3.00$2.68$4.20 09/10$2.55–$4.60$2.6835
$75.00Dec 17$4.30$5.20$4.75$9.29 09/03$4.75–$7.00$4.75102
$75.00Jan 21$4.10$5.50$4.80$6.19 09/18$4.80–$7.55$4.80692
$50.00Nov 20$11.90$15.40$13.65$17.00 09/10$13.35–$18.15$13.6567
$50.00Dec 18$13.20$14.40$13.80$17.50 09/16$13.75–$18.40$13.806
$50.00Jan 15$13.50$14.20$13.85$14.79 10/01$13.85–$18.60$13.8536
$50.00Feb 19$13.90$15.00$14.45$19.50 09/09$14.35–$19.00$14.453
$50.00Dec 17$16.90$18.40$17.65--$17.55–$22.00$16.9038
$50.00Jan 21$17.30$18.70$18.00--$17.90–$22.35$17.3047
$77.50Oct 16$0.00$0.75$0.38$0.09 09/16$0.05–$1.08$0.09129
$77.50Nov 20$0.05$0.40$0.23$0.55 09/11$0.20–$0.70$0.23105
$77.50Dec 18$0.20$0.50$0.35$1.15 09/15$0.30–$1.08$0.35179
$77.50Jan 15$0.35$0.90$0.63$1.45 09/15$0.45–$1.40$0.6367
$77.50Feb 19$0.45$1.20$0.83$1.40 09/18$0.77–$1.88$0.8375
$77.50Jun 17$1.85$2.50$2.17--$2.08–$3.80$1.853
$77.50Dec 17$3.50$4.50$4.00$8.39 09/03$4.00–$6.20$4.00125
$77.50Jan 21$3.30$4.80$4.05$7.25 09/08$4.05–$6.60$4.0524
$47.50Nov 20$15.30$17.00$16.15--$15.90–$20.70$15.3011
$47.50Dec 18$15.50$16.90$16.20$19.40 09/16$16.00–$20.85$16.2046
$47.50Jan 15$15.90$16.60$16.25$17.41 09/25$16.25–$20.95$16.2526
$47.50Jun 17$17.10$18.40$17.75$19.60 09/17$17.60–$22.30$17.753
$47.50Jan 21$19.10$20.70$19.90--$19.60–$24.30$19.1062
$80.00Oct 16$0.00$0.05$0.03$0.40 09/02$0.03–$1.08$0.0333
$80.00Nov 20$0.00$0.35$0.18$1.95 08/17$0.15–$0.48$0.18324
$80.00Dec 18$0.10$0.40$0.25$0.25 10/02$0.22–$0.77$0.25139
$80.00Jan 15$0.05$0.60$0.33$3.30 08/20$0.30–$1.02$0.33123
$80.00Feb 19$0.25$0.80$0.53$1.95 09/08$0.53–$1.43$0.5364
$80.00May 21$1.30$1.85$1.58$1.80 09/25$1.23–$2.25$1.5819
$80.00Jun 17$1.45$2.05$1.75$2.62 09/11$1.38–$3.15$1.7569
$80.00Dec 17$2.90$4.00$3.45$7.60 08/31$3.35–$5.55$3.4539
$80.00Jan 21$2.95$5.10$4.03--$3.80–$5.80$2.9562
$45.00Nov 20$16.10$20.30$18.20--$18.20–$18.20—$16.10106
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Oct 16$0.35$0.75$0.55$0.72 09/24$0.28–$0.70$0.55198
$62.50Nov 20$2.50$2.70$2.60$2.15 10/02$1.27–$2.60$2.50328
$62.50Dec 18$2.90$3.80$3.35$2.45 09/24$1.65–$3.35$2.9097
$62.50Jan 15$3.20$3.50$3.35$2.90 09/25$1.95–$3.38$3.2059
$62.50Feb 19$3.60$4.20$3.90$3.50 10/02$2.33–$3.90$3.606
$62.50May 21$4.80$5.60$5.20$4.80 10/02$4.05–$5.20$4.808
$62.50Jun 17$5.10$5.80$5.45$2.95 09/04$3.65–$5.45$5.10107
$62.50Dec 17$6.10$7.00$6.55$4.10 08/31$5.00–$6.55$6.10166
$62.50Jan 21$6.20$7.10$6.65--$5.20–$7.10$6.2021
$65.00Oct 16$1.75$2.40$2.08$1.48 09/28$0.80–$2.28$1.75311
$65.00Nov 20$3.70$4.10$3.90$3.60 10/02$2.05–$3.90$3.70402
$65.00Dec 18$4.20$4.60$4.40$3.30 09/30$2.42–$4.40$4.20212
$65.00Jan 15$4.50$4.90$4.70$4.20 10/02$2.75–$4.70$4.50301
$65.00Feb 19$4.80$5.30$5.05$4.63 10/02$3.20–$5.05$4.8074
$65.00Jun 17$6.20$6.80$6.50$5.52 09/17$4.60–$6.50$6.20305
$65.00Dec 17$7.10$8.60$7.85--$5.95–$7.85$7.10185
$65.00Jan 21$5.50$10.50$8.00--$6.15–$8.65$5.50152
$60.00Oct 16$0.05$0.15$0.10$0.17 10/02$0.08–$0.33$0.10121
$60.00Nov 20$1.45$1.70$1.58$1.25 09/24$0.78–$1.58$1.45571
$60.00Dec 18$1.90$2.15$2.03$1.60 09/17$1.08–$2.03$1.90152
$60.00Jan 15$2.15$2.50$2.33--$1.33–$2.33$2.15168
$60.00Feb 19$2.10$3.30$2.70$1.95 09/10$1.68–$2.70$2.1027
$60.00May 21$3.90$4.50$4.20$3.70 10/02$3.00–$4.30$3.905
$60.00Jun 17$3.90$4.50$4.20$2.30 08/28$2.95–$4.20$3.90180
$60.00Dec 17$5.00$5.80$5.40--$4.10–$5.60$5.00176
$60.00Jan 21$5.10$6.00$5.55$3.33 08/14$4.35–$5.75$5.1037
$67.50Oct 16$4.20$4.90$4.55$3.50 10/02$1.70–$4.55$4.20188
$67.50Nov 20$5.30$5.90$5.60$2.10 09/04$3.10–$5.60$5.3051
$67.50Dec 18$5.70$6.20$5.95$5.51 10/01$3.50–$5.95$5.7093
$67.50Jan 15$6.00$6.50$6.25$5.09 09/21$3.85–$6.25$6.00282
$67.50Jun 17$7.60$8.70$8.15$5.40 09/09$5.70–$8.15$7.60118
$67.50Dec 17$8.70$9.60$9.15--$7.05–$9.15$8.70149
$67.50Jan 21$8.80$10.00$9.40$7.63 09/14$7.20–$10.00$8.80189
$57.50Nov 20$0.80$1.00$0.90$0.70 09/25$0.52–$0.90$0.80245
$57.50Dec 18$1.15$1.70$1.42$1.03 10/02$0.73–$1.42$1.1572
$57.50Jan 15$1.40$1.70$1.55--$0.90–$1.55$1.403
$57.50Jun 17$2.95$3.60$3.28$2.21 09/09$2.30–$3.40$2.953
$57.50Dec 17$4.00$4.80$4.40$3.49 09/14$3.35–$4.40$4.0034
$57.50Jan 21$2.10$7.00$4.55$2.81 08/14$3.55–$5.05$2.8120
$70.00Oct 16$6.70$7.40$7.05$3.80 09/10$3.08–$7.05$6.7098
$70.00Nov 20$7.30$8.00$7.65$2.60 08/27$4.50–$7.65$7.30615
$70.00Dec 18$7.50$8.10$7.80$6.12 09/17$4.80–$7.80$7.50241
$70.00Jan 15$7.70$8.30$8.00$6.59 09/29$5.10–$8.00$7.70243
$70.00Feb 19$8.00$8.60$8.30$7.20 09/30$5.50–$8.30$8.007
$70.00Jun 17$9.20$10.00$9.60$8.41 09/30$6.95–$9.60$9.20264
$70.00Dec 17$10.20$11.10$10.65$10.12 10/01$8.30–$11.30$10.20160
$70.00Jan 21$10.30$12.10$11.20--$8.45–$11.20$10.30202
$55.00Oct 16$0.00$0.10$0.05$0.05 09/17$0.03–$0.10$0.052
$55.00Nov 20$0.30$0.55$0.43$0.35 10/02$0.28–$0.48$0.35391
$55.00Dec 18$0.60$0.90$0.75$0.40 09/08$0.48–$0.75$0.60187
$55.00Jan 15$0.85$1.15$1.00$0.85 10/01$0.63–$1.00$0.85296
$55.00May 21$2.10$2.65$2.38--$1.70–$2.42$2.102
$55.00Jun 17$2.20$2.70$2.45$2.23 09/25$1.75–$2.45$2.2398
$55.00Dec 17$1.40$4.00$2.70--$2.70–$3.55$1.401
$55.00Jan 21$1.40$5.10$3.25$2.45 08/17$2.98–$3.55$2.4560
$55.00Feb 19$0.75$1.95$1.35--$0.73–$1.35$0.751
$72.50Oct 16$9.00$9.90$9.45$7.30 09/24$5.00–$9.45$9.0090
$72.50Nov 20$9.50$10.30$9.90$6.90 09/10$6.10–$9.90$9.50105
$72.50Dec 18$9.60$10.30$9.95$7.17 09/14$6.40–$9.95$9.60648
$72.50Jan 15$9.60$10.60$10.10$8.39 09/18$6.70–$10.10$9.6036
$72.50Feb 19$9.90$10.80$10.35$7.70 09/10$7.00–$10.35$9.9012
$72.50Jun 17$10.90$11.90$11.40--$8.35–$11.40$10.9098
$72.50Dec 17$11.80$13.60$12.70--$9.60–$12.95$11.80175
$72.50Jan 21$11.90$12.90$12.40$10.40 09/14$9.85–$12.40$11.9037
$75.00Oct 16$10.60$13.50$12.05$4.31 08/28$7.40–$12.40$10.60--
$75.00Nov 20$11.80$12.60$12.20$8.30 09/16$8.15–$12.20$11.80183
$75.00Dec 18$11.60$12.80$12.20$5.00 08/20$8.20–$12.20$11.60301
$75.00Jan 15$11.80$12.70$12.25$7.70 09/08$8.45–$12.25$11.8058
$75.00Feb 19$11.90$13.00$12.45$6.50 09/03$8.75–$12.45$11.9010
$75.00Jun 17$12.80$13.60$13.20$12.51 10/01$9.95–$13.20$12.80180
$75.00Dec 17$13.60$14.60$14.10$9.81 09/04$11.25–$14.10$13.60220
$75.00Jan 21$13.70$14.70$14.20$8.64 08/14$11.30–$14.20$13.70555
$50.00Nov 20$0.05$0.55$0.30$0.15 09/29$0.08–$0.30$0.15237
$50.00Dec 18$0.15$0.50$0.33--$0.18–$0.33$0.15135
$50.00Jan 15$0.25$0.45$0.35--$0.30–$0.40$0.2572
$50.00Feb 19$0.30$1.00$0.65--$0.40–$0.65$0.301
$50.00Jun 17$1.15$1.70$1.42--$1.00–$1.42$1.1523
$50.00Dec 17$1.75$2.70$2.23--$1.85–$2.40$1.7510
$50.00Jan 21$1.90$3.00$2.45$1.38 08/14$1.93–$2.45$1.909
$77.50Nov 20$12.90$15.10$14.00$6.50 08/20$10.20–$14.55$12.9010
$77.50Dec 18$13.90$15.40$14.65$6.60 08/25$10.20–$14.65$13.90123
$77.50Jan 15$14.10$15.10$14.60$7.20 08/25$10.45–$14.60$14.10104
$77.50Jun 17$15.00$15.70$15.35--$11.75–$15.35$15.00206
$77.50Dec 17$15.40$16.40$15.90$15.40 10/01$12.90–$15.90$15.40251
$77.50Jan 21$15.60$16.60$16.10--$12.95–$16.10$15.60124
$47.50Nov 20$0.00$2.00$1.00--$0.10–$1.00--25
$47.50Dec 18$0.05$0.40$0.23--$0.15–$0.23$0.05111
$47.50Jan 15$0.00$0.45$0.23--$0.18–$0.28--13
$47.50Jun 17$0.70$1.50$1.10--$0.80–$1.10$0.7015
$47.50Dec 17$1.40$3.80$2.60--$1.35–$2.60$1.4046
$80.00Nov 20$14.90$19.00$16.95--$12.35–$17.45$14.9010
$80.00Dec 18$16.20$17.70$16.95--$12.40–$16.95$16.2089
$80.00Jan 15$16.20$17.90$17.05$14.05 09/11$12.60–$17.05$16.2071
$80.00Feb 19$16.60$17.70$17.15$8.90 08/12$12.75–$17.15$16.6059
$80.00Jun 17$16.90$17.90$17.40--$13.60–$17.40$16.90100
$80.00Dec 17$17.40$18.50$17.95$17.27 10/01$14.65–$17.95$17.40228
$80.00Jan 21$17.70$19.60$18.65--$14.80–$18.65$17.7078
$45.00Nov 20$0.00$0.50$0.25--$0.25–$0.25—--10
$45.00Dec 18$0.00$0.35$0.18--$0.18–$0.18—--41
$45.00Jan 15$0.00$0.35$0.18--$0.18–$0.18—--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 342
Total Puts 5,409
Put/Call Ratio 15.82
Net Difference -5,067

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,202
Total Puts 1,931
Average Put/Call Ratio 1.69
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