Tour v531
ALC
ALCON INC
$63.87 +1.38%
(10/13 18:05) ◀
|
Wednesday, October 14, 2026 (6:06pm)
January 2026
|
▶ (10/16 22:02)
◀ 10/14 18:06 ▶

Option Volume

Detail
ℹ
Current (10/14) 1,131
Calls: 437 (39%)
Puts: 694 (61%)
Prior (10/13) 5,751
Calls: 342 (6%)
Puts: 5,409 (94%)
Current vs Prior -80.33%
Calls: +27.78% (Calls)
Puts: -87.17% (Puts)
Prior 7-Day Total 8,711
Calls: 1,460 (17%)
Puts: 7,251 (83%)
Prior 7-Day Average 1,244
Calls: 208 (17%)
Puts: 1,035 (83%)
Current vs Prior 7-Day Avg -9.11%
Calls: +109.52%
Puts: -33.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $376.7K
Calls: $161.4K (43%)
Puts: $215.3K (57%)
Prior (10/13) $1.84M
Calls: $138.2K (8%)
Puts: $1.70M (92%)
Current vs Prior -79.48%
Calls: +16.80%
Puts: -87.32%
Prior 7-Day Total $3.34M
Calls: $556.3K (17%)
Puts: $2.78M (83%)
Prior 7-Day Average $476.6K
Calls: $79.5K (17%)
Puts: $397.2K (83%)
Current vs Prior 7-Day Avg -20.96%
Calls: +103.12%
Puts: -45.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 1.59
Prior (10/13) 15.82
Current vs Prior -89.96%
Prior 7-Day Average 2.25
Current vs Prior 7-Day Avg -29.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 36,842
Calls: 16,761 (45%)
Puts: 20,081 (55%)
Prior (10/13) 31,657
Calls: 16,477 (52%)
Puts: 15,180 (48%)
Current vs Prior +16.38%
Prior 7-Day Total 207,478
Calls: 106,889 (52%)
Puts: 100,589 (48%)
Prior 7-Day Average 29,639
Calls: 15,269 (52%)
Puts: 14,369 (48%)
Current vs Prior 7-Day Avg +24.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.62% | 11.51%4.62% | 11.51%
Prior 5.21% | 11.59%5.21% | 11.59%
Current vs Prior -11.29% | -0.69%-11.28% | -0.69%
Prior 7-Day Avg 5.56% | 11.06%5.56% | 11.06%
Current vs 7-Day Avg -16.93% | +4.02%-16.93% | +4.03%
Prior 7-Day Eod 5.21% | 11.59%5.21% | 11.59%
Current vs 7-Day Eod -11.29% | -0.69%-11.28% | -0.69%
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

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 80% vs prior. Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio dropping 90% - sentiment shifting bullish.

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 5 of results (avg 7.3%, best 2.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 203.703.90$3.805.3%3910.59329
$65.00Nov 202.402.65$2.539.9%110.46486
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 168.508.70$8.602.3%--0.8890
$70.00Oct 166.006.60$6.309.5%--0.9698
$72.50Nov 208.809.70$9.259.7%--0.84105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 200.700.85$0.7719.5%10.18246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.78, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 206.707.50$7.1011.3%--0.8256
$62.50Oct 161.251.75$1.5033.3%--0.8028
$60.00Nov 204.905.60$5.2513.3%--0.72164
$62.50Nov 203.703.90$3.805.3%3910.59329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 166.006.60$6.309.5%--0.9698
$67.50Oct 163.404.20$3.8021.1%--0.93175
$75.00Nov 2010.7012.00$11.3511.5%--0.89183
$72.50Oct 168.508.70$8.602.3%--0.8890
$72.50Nov 208.809.70$9.259.7%--0.84105

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 753, top 391)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 203.703.90$3.805.3%3910.59329
$65.00Nov 202.402.65$2.539.9%110.46486
$67.50Nov 201.501.85$1.6820.8%10.34357
$70.00Nov 200.551.05$0.8062.5%10.21326
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 201.251.60$1.4324.5%1700.28572
$62.50Nov 201.902.30$2.1019.0%1530.413.5K
$65.00Nov 203.303.80$3.5514.1%250.54402
$57.50Nov 200.700.85$0.7719.5%10.18246

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 11.4%, max 11.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Oct 16Nov 2037.0%33.2%11.4%391357
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Oct 16Nov 2037.0%33.2%11.4%1533.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.72, avg 4.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Nov 20$1.45$1.05$1.4572%0.72$61.45
$70.00$72.50Nov 20$0.20$2.30$0.2021%11.50$70.20
$65.00$67.50Nov 20$0.85$1.65$0.8546%1.94$65.85
$65.00$67.50Oct 16$0.14$2.36$0.1424%16.86$65.14
$72.50$75.00Nov 20$0.22$2.28$0.2216%10.36$72.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.67$1.83$0.6741%2.73$61.83
$65.00$62.50Oct 16$1.23$1.27$1.2376%1.03$63.77
$62.50$60.00Oct 16$0.17$2.33$0.1722%13.71$62.33
$67.50$65.00Nov 20$1.55$0.95$1.5566%0.61$65.95
$57.50$55.00Nov 20$0.34$2.16$0.3418%6.35$57.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.54, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$0.88$0.88$1.6266%0.54$68.38
$72.50$75.00Nov 20$0.22$0.22$2.2884%0.10$72.72
$65.00$67.50Oct 16$0.14$0.14$2.3676%0.06$65.14
$65.00$67.50Nov 20$0.85$0.85$1.6554%0.52$65.85
$70.00$72.50Nov 20$0.20$0.20$2.3079%0.09$70.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$0.66$0.66$1.8472%0.36$59.34
$57.50$55.00Nov 20$0.34$0.34$2.1682%0.16$57.16
$62.50$60.00Oct 16$0.17$0.17$2.3378%0.07$62.33
$62.50$60.00Nov 20$0.67$0.67$1.8359%0.37$61.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.61% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$0.22$1.45$1.67$63.33$66.672.61%
$62.50Oct 16$1.50$0.22$1.72$60.78$64.222.69%
$67.50Oct 16$0.08$3.80$3.88$63.62$71.386.07%
$62.50Nov 20$3.80$2.10$5.90$56.60$68.409.24%
$65.00Nov 20$2.53$3.55$6.08$58.92$71.089.52%
$70.00Oct 16$0.05$6.30$6.35$63.65$76.359.94%
$60.00Nov 20$5.25$1.43$6.68$53.32$66.6810.46%
$67.50Nov 20$1.68$5.10$6.78$60.72$74.2810.62%
$70.00Nov 20$0.80$7.00$7.80$62.20$77.8012.21%
$57.50Nov 20$7.10$0.77$7.87$49.63$65.3712.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.47% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$62.50Oct 16$0.08$0.22$0.30$62.20$67.80
$65.00$62.50Oct 16$0.22$0.22$0.44$62.06$65.44
$72.50$62.50Oct 16$0.38$0.22$0.60$61.90$73.10
$75.00$62.50Oct 16$0.38$0.22$0.60$61.90$75.60
$75.00$55.00Nov 20$0.38$0.43$0.81$54.19$75.81
$72.50$55.00Nov 20$0.60$0.43$1.03$53.97$73.53
$75.00$57.50Nov 20$0.38$0.77$1.15$56.35$76.15
$70.00$55.00Nov 20$0.80$0.43$1.23$53.77$71.23
$72.50$57.50Nov 20$0.60$0.77$1.37$56.13$73.87
$70.00$57.50Nov 20$0.80$0.77$1.57$55.93$71.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.60, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/6068/70Nov 20$1.54$0.9637%1.60$58.46$69.04
55/5868/70Nov 20$1.22$1.2848%0.95$56.28$68.72
58/6072/75Nov 20$0.88$1.6256%0.54$59.12$73.38
55/5872/75Nov 20$0.56$1.9467%0.29$56.94$73.06
58/6070/72Nov 20$0.86$1.6450%0.52$59.14$70.86
55/5870/72Nov 20$0.54$1.9661%0.28$56.96$70.54
60/6265/68Oct 16$0.31$2.1954%0.14$62.19$65.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Oct 16$1.14$1.3672%1.19
$60.00$62.50$65.00Nov 20$0.18$2.3226%12.89
$65.00$67.50$70.00Oct 16$0.11$2.3920%21.73
$62.50$65.00$67.50Nov 20$0.42$2.0825%4.95
$57.50$60.00$62.50Nov 20$0.40$2.1023%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Nov 20$0.10$2.4025%24.00
$60.00$62.50$65.00Oct 16$1.06$1.4472%1.36
$62.50$65.00$67.50Oct 16$1.12$1.3870%1.23
$65.00$67.50$70.00Oct 16$0.15$2.3520%15.67
$65.00$67.50$70.00Nov 20$0.35$2.1525%6.14

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 $-1.30, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Nov 20-$0.83$1.67
$72.50$75.001:2Nov 20-$0.16$2.34
$67.50$70.001:2Oct 16-$0.02$2.48
$62.50$65.001:2Nov 20-$1.26$1.24
$70.00$72.501:2Nov 20-$0.40$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$1.30$1.20
$65.00$62.501:2Nov 20-$0.65$1.85
$60.00$57.501:2Nov 20-$0.11$2.39
$57.50$55.001:2Nov 20-$0.09$2.41
$62.50$60.001:2Nov 20-$0.76$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.76%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$2.400.461.8%3.76%5.53%11486
$67.50Nov 20$1.500.345.7%2.35%8.03%1357
$70.00Nov 20$0.550.219.6%0.86%10.46%1326
$72.50Nov 20$0.350.1613.5%0.55%14.06%--188
$75.00Nov 20$0.100.1017.4%0.16%17.58%--169
$65.00Oct 16$0.150.231.8%0.23%2.00%--345

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 $62.50 11-20 call last traded $4.10 on 09/25 (now $3.70/$3.90) — try a limit near $3.80. Also watch the $47.50 12-18 call last traded $19.40 on 09/16 (now $16.20/$17.30) — try a limit near $16.75; the $50.00 01-15 call last traded $14.79 on 10/01 (now $14.10/$15.10) — try a limit near $14.60. Most tradeable put: the $72.50 10-16 put last traded $7.30 on 09/24 (now $8.50/$8.70) — try a limit near $8.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.15$0.30$0.22$0.78 10/01$0.15–$3.80$0.22345
$65.00Nov 20$2.40$2.65$2.53$2.35 10/02$1.95–$5.20$2.40486
$65.00Dec 18$2.80$3.30$3.05$4.30 09/18$2.58–$5.80$3.05466
$65.00Jan 15$3.30$3.90$3.60$3.90 09/25$3.08–$6.30$3.60197
$65.00Feb 19$4.00$4.60$4.30$4.30 10/02$3.75–$7.00$4.3012
$65.00Jun 17$6.00$6.80$6.40$6.90 09/28$5.90–$9.10$6.4098
$65.00Dec 17$8.30$9.40$8.85$8.84 10/01$8.10–$11.80$8.8439
$65.00Jan 21$8.70$9.90$9.30$11.90 09/11$8.70–$12.15$9.30145
$62.50Nov 20$3.70$3.90$3.80$4.10 09/25$3.20–$6.95$3.80329
$62.50Dec 18$4.00$4.60$4.30$4.80 09/25$3.80–$7.45$4.30302
$62.50Jan 15$4.60$5.10$4.85$5.30 09/25$4.30–$7.90$4.85127
$62.50Feb 19$5.30$5.80$5.55$5.90 09/25$5.00–$8.60$5.558
$62.50Jun 17$7.20$8.00$7.60$11.50 09/08$7.05–$10.65$7.6029
$62.50Dec 17$9.50$10.80$10.15--$9.55–$13.15$9.5048
$62.50Jan 21$9.90$11.20$10.55$12.81 09/10$9.90–$13.55$10.5540
$62.50Oct 16$1.25$1.75$1.50--$1.20–$2.08$1.2528
$67.50Oct 16$0.00$0.15$0.08$0.15 10/02$0.03–$2.15$0.08767
$67.50Nov 20$1.50$1.85$1.68$1.48 10/02$1.23–$3.75$1.50357
$67.50Dec 18$1.85$2.30$2.08$2.90 09/17$1.73–$4.35$2.08474
$67.50Jan 15$2.30$2.80$2.55$2.80 09/25$2.17–$4.90$2.55416
$67.50Feb 19$2.95$3.60$3.28$3.20 10/01$2.80–$5.60$3.2075
$67.50May 21$4.60$5.10$4.85$5.00 10/02$4.50–$6.00$4.8522
$67.50Jun 17$4.90$5.50$5.20$9.60 09/04$4.80–$7.80$5.2019
$67.50Dec 17$7.20$8.30$7.75$8.26 09/25$7.00–$10.40$7.7541
$67.50Jan 21$7.60$8.70$8.15$7.80 09/25$7.60–$10.80$7.8076
$60.00Oct 16$3.40$4.10$3.75$9.46 09/08$3.15–$8.05$3.751
$60.00Nov 20$4.90$5.60$5.25$6.20 09/28$4.80–$9.05$5.25164
$60.00Dec 18$5.50$6.20$5.85$6.30 09/25$5.35–$9.35$5.8548
$60.00Jan 15$6.10$6.90$6.50$7.50 09/21$5.80–$9.75$6.50183
$60.00Feb 19$6.70$7.40$7.05$7.30 10/02$6.45–$10.40$7.05152
$60.00Jun 17$8.60$9.50$9.05$9.80 09/30$8.55–$12.20$9.05122
$60.00Dec 17$10.90$12.20$11.55$13.91 09/10$10.95–$14.80$11.553
$60.00Jan 21$11.30$12.60$11.95$20.20 08/12$10.90–$15.10$11.95102
$70.00Oct 16$0.00$0.10$0.05$0.05 10/02$0.05–$1.08$0.0565
$70.00Nov 20$0.55$1.05$0.80$0.84 10/02$0.63–$2.60$0.80326
$70.00Dec 18$1.20$1.60$1.40$2.15 09/18$1.08–$3.20$1.40612
$70.00Jan 15$1.50$2.00$1.75$2.30 09/29$1.48–$3.70$1.75103
$70.00Feb 19$2.10$2.55$2.33$2.94 09/29$2.03–$4.40$2.33112
$70.00Jun 17$4.00$4.50$4.25$4.80 09/30$4.00–$6.55$4.25837
$70.00Dec 17$6.20$7.20$6.70$7.70 09/29$6.35–$9.20$6.70229
$70.00Jan 21$6.50$7.60$7.05$12.10 09/01$6.60–$9.65$7.0515
$57.50Nov 20$6.70$7.50$7.10$16.50 08/13$6.60–$11.25$7.1056
$57.50Dec 18$7.30$8.30$7.80$8.78 09/30$7.10–$11.55$7.80121
$57.50Jan 15$7.80$8.60$8.20$8.60 10/01$7.65–$11.85$8.20279
$57.50Feb 19$8.40$9.40$8.90$9.30 09/28$8.20–$12.45$8.9089
$57.50Jun 17$10.10$11.30$10.70$13.20 09/11$10.00–$13.95$10.704
$57.50Dec 17$12.30$13.80$13.05$14.10 09/28$12.40–$16.45$13.0532
$57.50Jan 21$12.70$14.20$13.45--$12.75–$16.85$12.701
$72.50Oct 16$0.00$0.75$0.38$0.07 10/01$0.05–$0.48$0.07231
$72.50Nov 20$0.35$0.85$0.60$0.57 10/02$0.43–$1.78$0.57188
$72.50Dec 18$0.60$1.15$0.88$0.85 10/01$0.68–$2.28$0.85504
$72.50Jan 15$1.05$1.45$1.25$1.50 09/28$0.95–$2.73$1.25329
$72.50Feb 19$1.50$1.95$1.73$1.95 09/25$1.48–$3.35$1.7397
$72.50Jun 17$3.20$3.70$3.45$4.20 09/28$3.20–$5.50$3.4570
$72.50Dec 17$5.30$6.40$5.85$8.00 09/14$5.50–$8.00$5.85129
$72.50Jan 21$5.60$6.80$6.20$7.03 09/18$5.75–$8.45$6.2075
$55.00Nov 20$8.80$9.60$9.20$12.51 09/10$8.65–$13.35$9.204
$55.00Dec 18$9.30$10.50$9.90$10.90 09/30$9.10–$13.75$9.9043
$55.00Jan 15$9.70$10.50$10.10$10.60 10/01$9.50–$14.05$10.10131
$55.00Feb 19$10.30$11.40$10.85$10.60 10/01$10.10–$14.55$10.608
$55.00Jun 17$11.80$12.90$12.35$16.71 09/09$11.70–$15.85$12.3537
$55.00Dec 17$13.90$15.30$14.60$17.98 09/14$14.00–$17.90$14.606
$55.00Jan 21$14.30$15.60$14.95$17.51 09/10$14.35–$18.55$14.953
$75.00Oct 16$0.00$0.75$0.38$0.86 09/04$0.05–$0.55$0.3878
$75.00Nov 20$0.10$0.65$0.38$0.34 10/02$0.20–$1.15$0.34169
$75.00Dec 18$0.30$0.80$0.55$0.55 10/02$0.45–$1.58$0.55176
$75.00Jan 15$0.60$1.00$0.80$1.00 09/30$0.65–$1.95$0.80177
$75.00Feb 19$1.00$1.45$1.23$1.55 09/24$1.05–$2.53$1.2315
$75.00Jun 17$2.50$3.20$2.85$4.20 09/10$2.55–$4.60$2.8535
$75.00Dec 17$4.50$5.60$5.05$9.29 09/03$4.75–$7.00$5.05102
$75.00Jan 21$4.80$6.00$5.40$6.19 09/18$4.80–$7.55$5.40692
$77.50Oct 16$0.00$0.75$0.38$0.09 09/16$0.05–$1.08$0.09129
$77.50Nov 20$0.00$0.55$0.28$0.55 09/11$0.20–$0.70$0.28105
$77.50Dec 18$0.15$0.65$0.40$1.15 09/15$0.30–$1.08$0.40179
$77.50Jan 15$0.35$0.75$0.55$1.45 09/15$0.45–$1.40$0.5567
$77.50Feb 19$0.65$1.10$0.88$1.40 09/18$0.77–$1.88$0.8875
$77.50Jun 17$1.95$2.60$2.28--$2.08–$3.80$1.953
$77.50Dec 17$3.80$4.80$4.30$8.39 09/03$4.00–$6.20$4.30125
$77.50Jan 21$4.10$5.20$4.65$7.25 09/08$4.05–$6.60$4.6524
$50.00Nov 20$13.50$14.60$14.05$17.00 09/10$13.35–$18.15$14.0567
$50.00Dec 18$13.80$14.90$14.35$17.50 09/16$13.75–$18.40$14.356
$50.00Jan 15$14.10$15.10$14.60$14.79 10/01$13.85–$18.60$14.6098
$50.00Feb 19$14.50$15.60$15.05$19.50 09/09$14.35–$19.00$15.053
$50.00Dec 17$17.40$18.90$18.15--$17.55–$22.00$17.4038
$50.00Jan 21$17.80$19.20$18.50--$17.90–$22.35$17.8047
$80.00Oct 16$0.00$0.75$0.38$0.40 09/02$0.03–$1.08$0.3833
$80.00Nov 20$0.00$0.45$0.23$1.95 08/17$0.15–$0.48$0.23324
$80.00Dec 18$0.05$0.50$0.28$0.25 10/02$0.22–$0.77$0.25139
$80.00Jan 15$0.20$0.60$0.40$3.30 08/20$0.30–$1.02$0.40123
$80.00Feb 19$0.45$0.90$0.68$1.95 09/08$0.53–$1.43$0.6864
$80.00May 21$1.30$2.00$1.65$1.80 09/25$1.23–$2.25$1.6519
$80.00Jun 17$1.55$2.20$1.88$2.62 09/11$1.38–$3.15$1.8869
$80.00Dec 17$3.30$4.20$3.75$7.60 08/31$3.35–$5.55$3.7539
$80.00Jan 21$3.50$4.60$4.05--$3.80–$5.80$3.5062
$47.50Nov 20$15.90$16.90$16.40--$15.90–$20.70$15.9011
$47.50Dec 18$16.20$17.30$16.75$19.40 09/16$16.00–$20.85$16.7546
$47.50Jan 15$16.40$17.60$17.00$17.41 09/25$16.25–$20.95$17.0026
$47.50Jun 17$17.60$18.90$18.25$19.60 09/17$17.60–$22.30$18.253
$47.50Jan 21$19.70$21.10$20.40--$19.60–$24.30$19.7062
$82.50Oct 16$0.00$1.55$0.78--$0.78–$0.78—--6
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$1.25$1.65$1.45$1.48 09/28$0.80–$2.28$1.45311
$65.00Nov 20$3.30$3.80$3.55$3.60 10/02$2.05–$3.90$3.55402
$65.00Dec 18$3.70$4.00$3.85$3.30 09/30$2.42–$4.40$3.70523
$65.00Jan 15$4.10$4.40$4.25$4.20 10/02$2.75–$4.70$4.20404
$65.00Feb 19$4.50$4.90$4.70$4.63 10/02$3.20–$5.05$4.6374
$65.00Jun 17$5.90$6.50$6.20$5.52 09/17$4.60–$6.50$5.90597
$65.00Dec 17$6.80$7.90$7.35--$5.95–$7.85$6.80185
$65.00Jan 21$7.00$8.00$7.50--$6.15–$8.65$7.00152
$62.50Oct 16$0.15$0.30$0.22$0.72 09/24$0.22–$0.70$0.22252
$62.50Nov 20$1.90$2.30$2.10$2.15 10/02$1.27–$2.60$2.103.5K
$62.50Dec 18$2.55$2.95$2.75$2.45 09/24$1.65–$3.35$2.55661
$62.50Jan 15$2.90$3.20$3.05$2.90 09/25$1.95–$3.38$2.90365
$62.50Feb 19$3.30$3.70$3.50$3.50 10/02$2.33–$3.90$3.506
$62.50May 21$4.60$5.10$4.85$4.80 10/02$4.05–$5.20$4.808
$62.50Jun 17$4.70$5.30$5.00$2.95 09/04$3.65–$5.45$4.70107
$62.50Dec 17$5.60$6.70$6.15$4.10 08/31$5.00–$6.55$5.60166
$62.50Jan 21$5.80$6.80$6.30--$5.20–$7.10$5.8021
$67.50Oct 16$3.40$4.20$3.80$3.50 10/02$1.70–$4.55$3.50175
$67.50Nov 20$4.80$5.40$5.10$2.10 09/04$3.10–$5.60$4.8051
$67.50Dec 18$5.20$5.50$5.35$5.51 10/01$3.50–$5.95$5.3593
$67.50Jan 15$5.60$5.90$5.75$5.09 09/21$3.85–$6.25$5.60341
$67.50Jun 17$7.30$7.70$7.50$5.40 09/09$5.70–$8.15$7.30118
$67.50Dec 17$8.20$9.20$8.70--$7.05–$9.15$8.20149
$67.50Jan 21$8.30$9.30$8.80$7.63 09/14$7.20–$10.00$8.30189
$60.00Oct 16$0.00$0.10$0.05$0.17 10/02$0.05–$0.33$0.05121
$60.00Nov 20$1.25$1.60$1.43$1.25 09/24$0.78–$1.58$1.25572
$60.00Dec 18$1.60$2.05$1.83$1.60 09/17$1.08–$2.03$1.60215
$60.00Jan 15$1.95$2.30$2.13--$1.33–$2.33$1.95168
$60.00Feb 19$2.25$2.80$2.53$1.95 09/10$1.68–$2.70$2.2527
$60.00May 21$3.50$4.10$3.80$3.70 10/02$3.00–$4.30$3.7024
$60.00Jun 17$3.60$4.30$3.95$2.30 08/28$2.95–$4.20$3.60180
$60.00Dec 17$4.70$5.70$5.20--$4.10–$5.60$4.70176
$60.00Jan 21$4.80$5.80$5.30$3.33 08/14$4.35–$5.75$4.8037
$70.00Oct 16$6.00$6.60$6.30$3.80 09/10$3.08–$7.05$6.0098
$70.00Nov 20$6.50$7.50$7.00$2.60 08/27$4.50–$7.65$6.50615
$70.00Dec 18$7.00$7.60$7.30$6.12 09/17$4.80–$7.80$7.00241
$70.00Jan 15$7.20$7.60$7.40$6.59 09/29$5.10–$8.00$7.20243
$70.00Feb 19$7.60$8.10$7.85$7.20 09/30$5.50–$8.30$7.607
$70.00Jun 17$8.90$9.20$9.05$8.41 09/30$6.95–$9.60$8.90264
$70.00Dec 17$9.70$10.70$10.20$10.12 10/01$8.30–$11.30$10.12160
$70.00Jan 21$9.80$10.80$10.30--$8.45–$11.20$9.80202
$57.50Nov 20$0.70$0.85$0.77$0.70 09/25$0.52–$0.90$0.70246
$57.50Dec 18$1.00$1.40$1.20$1.03 10/02$0.73–$1.42$1.0371
$57.50Jan 15$1.30$1.55$1.43--$0.90–$1.55$1.303
$57.50Jun 17$2.80$3.50$3.15$2.21 09/09$2.30–$3.40$2.803
$57.50Dec 17$3.80$4.80$4.30$3.49 09/14$3.35–$4.40$3.8034
$57.50Jan 21$3.90$4.90$4.40$2.81 08/14$3.55–$5.05$3.9020
$72.50Oct 16$8.50$8.70$8.60$7.30 09/24$5.00–$9.45$8.5090
$72.50Nov 20$8.80$9.70$9.25$6.90 09/10$6.10–$9.90$8.80105
$72.50Dec 18$9.00$9.80$9.40$7.17 09/14$6.40–$9.95$9.00648
$72.50Jan 15$9.20$9.90$9.55$8.39 09/18$6.70–$10.10$9.2036
$72.50Feb 19$9.30$10.10$9.70$7.70 09/10$7.00–$10.35$9.3012
$72.50Jun 17$10.60$11.20$10.90--$8.35–$11.40$10.6098
$72.50Dec 17$11.30$12.30$11.80--$9.60–$12.95$11.30175
$72.50Jan 21$11.40$12.30$11.85$10.40 09/14$9.85–$12.40$11.4037
$55.00Oct 16$0.00$0.70$0.35$0.05 09/17$0.03–$0.35$0.052
$55.00Nov 20$0.15$0.70$0.43$0.35 10/02$0.28–$0.48$0.35391
$55.00Dec 18$0.50$0.95$0.73$0.40 09/08$0.48–$0.75$0.50187
$55.00Jan 15$0.80$0.95$0.88$0.85 10/01$0.63–$1.00$0.85296
$55.00May 21$1.95$2.60$2.28--$1.70–$2.42$1.952
$55.00Jun 17$2.05$2.70$2.38$2.23 09/25$1.75–$2.45$2.23100
$55.00Dec 17$3.00$4.00$3.50--$2.70–$3.55$3.001
$55.00Jan 21$3.10$4.10$3.60$2.45 08/17$2.98–$3.60$3.1060
$55.00Feb 19$0.95$1.50$1.23--$0.73–$1.35$0.951
$75.00Oct 16$9.90$12.50$11.20$4.31 08/28$7.40–$12.40$9.90--
$75.00Nov 20$10.70$12.00$11.35$8.30 09/16$8.15–$12.20$10.70183
$75.00Dec 18$11.00$12.00$11.50$5.00 08/20$8.20–$12.20$11.00301
$75.00Jan 15$11.10$12.10$11.60$7.70 09/08$8.45–$12.25$11.1058
$75.00Feb 19$11.30$12.30$11.80$6.50 09/03$8.75–$12.45$11.3010
$75.00Jun 17$12.10$13.10$12.60$12.51 10/01$9.95–$13.20$12.51180
$75.00Dec 17$13.00$14.10$13.55$9.81 09/04$11.25–$14.10$13.00220
$75.00Jan 21$13.10$14.10$13.60$8.64 08/14$11.30–$14.20$13.10555
$77.50Nov 20$13.10$14.40$13.75$6.50 08/20$10.20–$14.55$13.1010
$77.50Dec 18$13.50$14.40$13.95$6.60 08/25$10.20–$14.65$13.50123
$77.50Jan 15$13.40$14.40$13.90$7.20 08/25$10.45–$14.60$13.40104
$77.50Jun 17$14.00$15.20$14.60--$11.75–$15.35$14.00206
$77.50Dec 17$14.80$16.00$15.40$15.40 10/01$12.90–$15.90$15.40251
$77.50Jan 21$14.90$16.00$15.45--$12.95–$16.10$14.90124
$50.00Nov 20$0.00$0.45$0.23$0.15 09/29$0.08–$0.30$0.15237
$50.00Dec 18$0.05$0.50$0.28--$0.18–$0.33$0.05135
$50.00Jan 15$0.20$0.60$0.40--$0.30–$0.40$0.2072
$50.00Feb 19$0.35$0.85$0.60--$0.40–$0.65$0.351
$50.00Jun 17$1.00$1.70$1.35--$1.00–$1.42$1.0023
$50.00Dec 17$1.80$2.70$2.25--$1.85–$2.40$1.8010
$50.00Jan 21$1.90$2.80$2.35$1.38 08/14$1.93–$2.45$1.909
$80.00Nov 20$15.10$17.30$16.20--$12.35–$17.45$15.1010
$80.00Dec 18$15.60$16.80$16.20--$12.40–$16.95$15.6089
$80.00Jan 15$15.80$16.90$16.35$14.05 09/11$12.60–$17.05$15.8071
$80.00Feb 19$15.70$16.90$16.30$8.90 08/12$12.75–$17.15$15.7059
$80.00Jun 17$16.30$17.40$16.85--$13.60–$17.40$16.30100
$80.00Dec 17$16.80$18.00$17.40$17.27 10/01$14.65–$17.95$17.27228
$80.00Jan 21$16.80$18.10$17.45--$14.80–$18.65$16.8078
$47.50Nov 20$0.00$0.40$0.20--$0.10–$1.00--25
$47.50Dec 18$0.00$0.40$0.20--$0.15–$0.23--111
$47.50Jan 15$0.05$0.50$0.28--$0.18–$0.28$0.0513
$47.50Jun 17$0.65$1.35$1.00--$0.80–$1.10$0.6515
$47.50Dec 17$1.35$2.25$1.80--$1.35–$2.60$1.3546
$82.50Jun 17$18.40$19.60$19.00--$19.00–$19.00—$18.4079
$82.50Dec 17$19.00$20.10$19.55--$19.55–$19.55—$19.00310
$82.50Jan 21$18.90$20.20$19.55--$19.55–$19.55—$18.9059

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 437
Total Puts 694
Put/Call Ratio 1.59
Net Difference -257

Prior's Put/Call Breakdown

Total Calls 342
Total Puts 5,409
Put/Call Ratio 15.82
Net Difference -5,067

Prior 7-Day Put/Call Summary

Total Calls 1,460
Total Puts 7,251
Average Put/Call Ratio 2.25
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