Tour v531
BALL
BALL CORP
$57.43 +0.56%
$57.99 (+0.98%)🌙
as of 10/06 06:08 PM
(10/5 18:09) ◀
|
Tuesday, October 6, 2026 (6:08pm)
January 2026
|
▶ (10/7 18:08)
◀ 10/6 18:08 ▶

Option Volume

Detail
ℹ
Current (10/06) 471
Calls: 221 (47%)
Puts: 250 (53%)
Prior (10/05) 77
Calls: 48 (62%)
Puts: 29 (38%)
Current vs Prior +511.69%
Calls: +360.42% (Calls)
Puts: +762.07% (Puts)
Prior 7-Day Total 1,165
Calls: 620 (53%)
Puts: 545 (47%)
Prior 7-Day Average 166
Calls: 88 (53%)
Puts: 77 (47%)
Current vs Prior 7-Day Avg +183.00%
Calls: +149.52%
Puts: +221.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $69.8K
Calls: $8.2K (12%)
Puts: $61.6K (88%)
Prior (10/05) $17.0K
Calls: $3.7K (22%)
Puts: $13.3K (78%)
Current vs Prior +309.68%
Calls: +120.30%
Puts: +362.61%
Prior 7-Day Total $267.7K
Calls: $119.1K (44%)
Puts: $148.6K (56%)
Prior 7-Day Average $38.2K
Calls: $17.0K (44%)
Puts: $21.2K (56%)
Current vs Prior 7-Day Avg +82.43%
Calls: -51.84%
Puts: +190.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 1.13
Prior (10/05) 0.60
Current vs Prior +87.24%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +6.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 17,453
Calls: 9,577 (55%)
Puts: 7,876 (45%)
Prior (10/05) 17,461
Calls: 9,595 (55%)
Puts: 7,866 (45%)
Current vs Prior -0.05%
Prior 7-Day Total 57,359
Calls: 32,602 (57%)
Puts: 24,757 (43%)
Prior 7-Day Average 8,194
Calls: 4,657 (57%)
Puts: 3,536 (43%)
Current vs Prior 7-Day Avg +112.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.37% | 10.92%6.37% | 10.92%
Prior 6.30% | 10.94%6.30% | 10.94%
Current vs Prior +1.10% | -0.24%+1.10% | -0.24%
Prior 7-Day Avg 6.86% | 11.13%6.86% | 11.13%
Current vs 7-Day Avg -7.14% | -1.89%-7.14% | -1.90%
Prior 7-Day Eod 6.30% | 10.94%6.30% | 10.94%
Current vs 7-Day Eod +1.10% | -0.24%+1.10% | -0.24%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Prior 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($61.6K) vs calls ($8.2K). Massive premium surge with dollar volume up 310% vs prior. Dollar volume significantly above 7-day average (82% higher). Unusually high activity with volume up 512% 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 10 found (avg delta 0.75, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 162.253.30$2.7837.8%--0.8410
$52.50Nov 205.306.50$5.9020.3%--0.8116
$55.00Nov 203.604.50$4.0522.2%--0.6971
$57.50Nov 202.202.85$2.5325.7%--0.5247
$57.50Oct 160.701.30$1.0060.0%10.52104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 163.905.90$4.9040.8%--0.8940
$65.00Nov 207.008.30$7.6517.0%--0.8840
$60.00Oct 162.253.10$2.6831.7%10.86118
$62.50Nov 204.906.00$5.4520.2%--0.8029
$60.00Nov 203.403.90$3.6513.7%10.65407

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 122, top 96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.000.05$0.03166.7%960.02990
$62.50Nov 200.300.95$0.63103.2%110.2130
$60.00Nov 201.151.45$1.3023.1%100.35393
$57.50Oct 160.701.30$1.0060.0%10.52104
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.100.35$0.22113.6%10.1659
$60.00Oct 162.253.10$2.6831.7%10.86118
$50.00Nov 200.150.65$0.40125.0%10.111
$60.00Nov 203.403.90$3.6513.7%10.65407

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. 12 found (best R:R 7.93, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$65.00Nov 20$0.28$2.22$0.2821%7.93$62.78
$55.00$57.50Nov 20$1.52$0.98$1.5269%0.64$56.52
$60.00$62.50Nov 20$0.67$1.83$0.6736%2.73$60.67
$57.50$60.00Oct 16$0.80$1.70$0.8052%2.12$58.30
$57.50$60.00Nov 20$1.23$1.27$1.2352%1.03$58.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$52.50Nov 20$0.52$1.98$0.5231%3.81$54.48
$60.00$57.50Nov 20$1.43$1.07$1.4365%0.75$58.57
$52.50$50.00Nov 20$0.33$2.17$0.3319%6.58$52.17
$57.50$55.00Nov 20$0.97$1.53$0.9748%1.58$56.53
$57.50$55.00Oct 16$0.66$1.84$0.6649%2.79$56.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.10, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$65.00Oct 16$0.22$0.22$2.2887%0.10$62.72
$57.50$60.00Nov 20$1.23$1.23$1.2748%0.97$58.73
$57.50$60.00Oct 16$0.80$0.80$1.7048%0.47$58.30
$60.00$62.50Nov 20$0.67$0.67$1.8364%0.37$60.67
$62.50$65.00Nov 20$0.28$0.28$2.2279%0.13$62.78
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 16$0.17$0.17$2.3389%0.07$52.33
$52.50$50.00Nov 20$0.33$0.33$2.1781%0.15$52.17
$55.00$52.50Nov 20$0.52$0.52$1.9869%0.26$54.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.44, cheapest $1.34)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Oct 16Nov 20$1.5323.9%27.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Oct 16Nov 20$1.3423.9%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.27% of stock, avg 7.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Oct 16$1.00$0.88$1.88$55.62$59.383.27%
$60.00Oct 16$0.20$2.68$2.88$57.12$62.885.01%
$55.00Oct 16$2.78$0.22$3.00$52.00$58.005.22%
$57.50Nov 20$2.53$2.22$4.75$52.75$62.258.27%
$60.00Nov 20$1.30$3.65$4.95$55.05$64.958.62%
$62.50Oct 16$0.25$4.90$5.15$57.35$67.658.97%
$55.00Nov 20$4.05$1.25$5.30$49.70$60.309.23%
$62.50Nov 20$0.63$5.45$6.08$56.42$68.5810.59%
$52.50Nov 20$5.90$0.73$6.63$45.87$59.1311.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.73% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.00Oct 16$0.20$0.22$0.42$54.58$60.42
$60.00$52.50Oct 16$0.20$0.25$0.45$52.05$60.45
$62.50$55.00Oct 16$0.25$0.22$0.47$54.53$62.97
$67.50$55.00Oct 16$0.25$0.22$0.47$54.53$67.97
$62.50$52.50Oct 16$0.25$0.25$0.50$52.00$63.00
$67.50$52.50Oct 16$0.25$0.25$0.50$52.00$68.00
$67.50$50.00Nov 20$0.35$0.40$0.75$49.25$68.25
$65.00$50.00Nov 20$0.35$0.40$0.75$49.25$65.75
$62.50$50.00Nov 20$0.63$0.40$1.03$48.97$63.53
$65.00$52.50Nov 20$0.35$0.73$1.08$51.42$66.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.18, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5262/65Oct 16$0.39$2.1176%0.18$52.11$62.89
50/5262/65Nov 20$0.61$1.8960%0.32$51.89$63.11
52/5562/65Nov 20$0.80$1.7048%0.47$54.20$63.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 1.55, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.98$1.5268%1.55
$55.00$57.50$60.00Nov 20$0.29$2.2133%7.62
$52.50$55.00$57.50Nov 20$0.33$2.1729%6.58
$60.00$62.50$65.00Nov 20$0.39$2.1123%5.41
$57.50$60.00$62.50Nov 20$0.56$1.9431%3.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Oct 16$0.42$2.0840%4.95
$55.00$57.50$60.00Oct 16$1.14$1.3670%1.19
$57.50$60.00$62.50Nov 20$0.37$2.1331%5.76
$50.00$52.50$55.00Nov 20$0.19$2.3120%12.16
$55.00$57.50$60.00Nov 20$0.46$2.0434%4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.46, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Nov 20-$0.07$2.43
$55.00$57.501:2Nov 20-$1.01$1.49
$62.50$65.001:2Nov 20-$0.07$2.43
$60.00$62.501:2Oct 16-$0.30$2.20
$65.00$67.501:2Nov 20-$0.35$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Oct 16-$0.46$2.04
$57.50$55.001:2Nov 20-$0.28$2.22
$60.00$57.501:2Nov 20-$0.79$1.71
$55.00$52.501:2Nov 20-$0.21$2.29
$52.50$50.001:2Nov 20-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.83%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Nov 20$2.200.520.1%3.83%3.95%--47
$60.00Nov 20$1.150.354.5%2.00%6.48%10393
$62.50Nov 20$0.300.218.8%0.52%9.35%1130
$67.50Nov 20$0.100.1117.5%0.17%17.71%--252
$65.00Nov 20$0.200.1313.2%0.35%13.53%--289
$57.50Oct 16$0.700.520.1%1.22%1.34%1104

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. 196 contracts (avg 288 vol/day, 118 traded recently)

BALL averages only 288 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 $37.50 06-17 call last traded $20.60 on 09/24 (now $20.20/$22.30) — try a limit near $20.60. Also watch the $42.50 01-15 call last traded $20.90 on 09/01 (now $14.50/$16.60) — try a limit near $15.55; the $50.00 06-17 call last traded $10.70 on 09/24 (now $9.90/$11.40) — try a limit near $10.65. Most tradeable put: the $52.50 03-19 put last traded $2.25 on 09/25 (now $2.05/$2.25) — try a limit near $2.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.70$1.30$1.00$0.64 09/30$0.63–$5.80$0.70104
$57.50Nov 20$2.20$2.85$2.53$2.35 09/25$2.13–$6.75$2.3547
$57.50Dec 18$2.60$3.50$3.05$5.74 09/16$2.40–$7.15$3.0556
$57.50Jan 15$3.00$3.90$3.45$3.30 09/25$2.90–$7.40$3.3087
$57.50Feb 19$3.50$4.40$3.95$3.60 10/01$3.70–$8.25$3.603
$57.50Mar 19$4.00$5.20$4.60--$4.05–$8.75$4.0011
$55.00Oct 16$2.25$3.30$2.78$2.33 09/28$2.15–$8.20$2.3310
$55.00Nov 20$3.60$4.50$4.05$10.40 08/26$3.35–$8.80$4.0571
$55.00Dec 18$4.10$5.00$4.55$4.38 09/28$3.70–$9.10$4.3812
$55.00Jan 15$4.40$5.40$4.90--$4.25–$9.30$4.4020
$55.00Feb 19$4.90$6.30$5.60$5.00 10/01$5.10–$10.45$5.003
$55.00Mar 19$5.40$6.80$6.10--$5.45–$10.45$5.404
$55.00Sep 17$7.80$9.50$8.65$8.00 10/02$7.45–$12.15$8.005
$60.00Oct 16$0.00$0.40$0.20$0.17 10/01$0.15–$3.80$0.17136
$60.00Nov 20$1.15$1.45$1.30$1.25 10/02$1.08–$5.00$1.25393
$60.00Dec 18$1.45$2.15$1.80$1.78 09/28$1.45–$5.25$1.78219
$60.00Jan 15$1.70$2.55$2.13$2.10 10/02$1.73–$5.80$2.10157
$60.00Feb 19$2.40$3.20$2.80$2.79 09/29$2.65–$6.65$2.796
$60.00Mar 19$2.65$4.00$3.33--$2.98–$7.05$2.6532
$60.00Sep 17$5.20$6.90$6.05$5.80 09/28$5.15–$9.75$5.802
$52.50Oct 16$4.50$5.70$5.10$4.10 10/02$4.10–$10.55$4.501
$52.50Nov 20$5.30$6.50$5.90$5.95 09/28$5.10–$10.95$5.9016
$52.50Dec 18$5.60$6.90$6.25$5.80 09/25$5.50–$11.30$5.80105
$52.50Jan 15$5.90$7.30$6.60--$5.90–$11.45$5.9022
$52.50Mar 19$6.90$8.40$7.65--$6.95–$12.35$6.902
$62.50Oct 16$0.00$0.50$0.25$0.01 10/01$0.13–$2.30$0.01400
$62.50Nov 20$0.30$0.95$0.63$0.65 10/02$0.52–$3.35$0.6330
$62.50Dec 18$0.80$1.30$1.05$1.05 09/24$0.75–$3.70$1.05261
$62.50Jan 15$0.85$1.70$1.27$1.28 09/28$1.05–$4.40$1.27178
$62.50Feb 19$1.55$2.30$1.92$4.90 09/04$1.85–$5.15$1.9230
$62.50Mar 19$2.00$2.90$2.45$2.30 09/28$2.13–$5.75$2.308
$50.00Oct 16$6.70$8.40$7.55--$6.45–$12.95$6.701
$50.00Dec 18$7.70$9.00$8.35--$7.35–$13.40$7.7011
$50.00Jan 15$7.90$9.40$8.65$8.10 10/02$7.70–$13.65$8.1069
$50.00Mar 19$8.70$10.20$9.45$10.01 09/24$8.60–$14.40$9.452
$50.00Jun 17$9.90$11.40$10.65$10.70 09/24$9.80–$15.45$10.651
$65.00Oct 16$0.00$0.05$0.03$0.10 09/30$0.03–$1.08$0.03990
$65.00Nov 20$0.20$0.50$0.35$0.20 10/02$0.30–$2.23$0.20289
$65.00Dec 18$0.40$0.65$0.53$0.57 09/30$0.43–$2.60$0.5370
$65.00Jan 15$0.65$1.00$0.83$1.17 09/24$0.63–$3.15$0.8388
$65.00Feb 19$0.85$1.60$1.23$1.10 10/02$1.23–$3.80$1.1012
$65.00Mar 19$1.30$2.05$1.67$1.80 09/24$1.48–$4.25$1.6712
$65.00May 21$2.10$3.20$2.65$2.43 10/02$2.30–$4.43$2.4333
$65.00Sep 17$3.10$4.90$4.00$3.77 09/28$3.45–$7.45$3.77100
$47.50Dec 18$9.90$11.30$10.60--$9.55–$15.85$9.904
$47.50Jan 15$10.10$11.60$10.85--$9.80–$16.00$10.1020
$47.50Mar 19$10.80$12.50$11.65$11.10 09/24$10.60–$16.60$11.1010
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$0.60$0.2570
$67.50Nov 20$0.10$0.60$0.35$0.22 09/28$0.10–$1.53$0.22252
$67.50Dec 18$0.05$0.65$0.35$0.33 10/01$0.30–$1.65$0.33420
$67.50Jan 15$0.20$0.95$0.57$0.80 09/24$0.45–$2.00$0.5724
$67.50Feb 19$0.55$1.10$0.83$1.95 09/17$0.73–$2.73$0.8357
$67.50Mar 19$0.75$1.50$1.13--$0.98–$2.95$0.7564
$67.50Jun 17$1.55$2.50$2.03$5.50 08/11$1.90–$4.20$2.0351
$45.00Dec 18$12.20$13.80$13.00--$11.90–$18.25$12.202
$45.00Jan 15$12.20$14.10$13.15$18.50 09/01$12.15–$18.40$13.158
$70.00Oct 16$0.00$0.50$0.25$0.12 09/17$0.08–$0.30$0.12135
$70.00Nov 20$0.00$0.60$0.30$0.16 09/25$0.10–$0.78$0.16128
$70.00Dec 18$0.05$0.65$0.35$0.60 09/21$0.25–$1.42$0.3568
$70.00Jan 15$0.05$0.70$0.38$0.38 09/28$0.38–$1.48$0.381.0K
$70.00Feb 19$0.40$0.80$0.60$0.59 10/02$0.48–$1.95$0.5958
$70.00Mar 19$0.35$1.10$0.73$1.76 09/21$0.63–$2.25$0.73102
$70.00Jun 17$1.00$1.95$1.48$1.70 09/30$1.38–$3.50$1.4851
$70.00Sep 17$1.75$3.40$2.58$3.94 09/17$2.13–$4.13$2.5815
$42.50Dec 18$14.50$16.30$15.40--$14.20–$20.70$14.503
$42.50Jan 15$14.50$16.60$15.55$20.90 09/01$14.40–$20.85$15.5543
$42.50Mar 19$15.00$17.00$16.00--$14.95–$21.30$15.0017
$72.50Nov 20$0.00$0.55$0.28$0.12 09/28$0.28–$0.45$0.12389
$72.50Dec 18$0.00$0.60$0.30$0.81 08/17$0.30–$1.02$0.3079
$72.50Jan 15$0.15$0.50$0.33$0.60 09/14$0.28–$1.18$0.33766
$72.50Feb 19$0.20$0.55$0.38$1.50 09/02$0.38–$1.45$0.381
$72.50Mar 19$0.40$0.90$0.65$2.40 08/10$0.48–$1.78$0.6525
$72.50Jun 17$0.80$1.55$1.18$3.80 08/11$1.08–$2.88$1.1822
$72.50Sep 17$1.25$2.80$2.03$1.75 10/01$1.65–$4.00$1.752
$40.00Dec 18$16.40$19.20$17.80--$16.70–$23.30$16.403
$40.00Jan 15$16.90$19.00$17.95--$16.85–$23.20$16.9045
$40.00Mar 19$17.30$19.40$18.35--$17.30–$23.60$17.301
$40.00Jun 17$18.00$20.00$19.00--$17.85–$24.10$18.008
$75.00Oct 16$0.00$0.50$0.25--$0.25–$0.30--50
$75.00Nov 20$0.00$0.50$0.25--$0.25–$0.38--337
$75.00Dec 18$0.00$0.60$0.30--$0.28–$0.57--113
$75.00Jan 15$0.00$0.65$0.33$1.00 08/25$0.30–$0.68$0.33508
$75.00Mar 19$0.05$0.80$0.43$0.90 09/10$0.40–$1.33$0.4323
$75.00May 21$0.40$1.15$0.77--$0.73–$1.83$0.401
$75.00Jun 17$0.50$1.25$0.88--$0.88–$2.33$0.5010
$37.50Dec 18$19.00$21.40$20.20--$19.05–$25.70$19.005
$37.50Jan 15$19.30$21.50$20.40--$19.30–$25.75$19.302
$37.50Jun 17$20.20$22.30$21.25$20.60 09/24$20.05–$26.30$20.603
$77.50Jan 15$0.00$0.60$0.30--$0.30–$0.50--70
$35.00Jan 15$21.30$24.00$22.65--$21.70–$28.15$21.303
$35.00Jun 17$22.40$24.50$23.45--$22.35–$28.70$22.4012
$80.00Nov 20$0.00$0.50$0.25--$0.25–$0.33--22
$80.00Dec 18$0.00$0.50$0.25--$0.25–$0.38--40
$80.00Jan 15$0.00$0.60$0.30--$0.28–$0.43--97
$80.00Mar 19$0.00$0.70$0.35--$0.35–$0.85--48
$80.00Jun 17$0.15$0.90$0.53--$0.48–$1.42$0.155
$32.50Oct 16$24.20$25.90$25.05--$23.75–$30.35$24.202
$32.50Jan 15$23.80$26.60$25.20--$24.00–$30.65$23.803
$32.50Jun 17$24.80$27.00$25.90--$24.70–$31.05$24.801
$30.00Jan 15$26.30$28.90$27.60--$26.40–$33.05$26.303
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.50$1.25$0.88$1.65 09/30$0.38–$1.75$0.8839
$57.50Nov 20$1.90$2.55$2.22$2.59 10/02$1.13–$2.85$2.22185
$57.50Dec 18$2.30$3.20$2.75$3.10 10/02$1.50–$3.35$2.75203
$57.50Jan 15$2.55$3.50$3.03$3.40 09/25$1.78–$3.65$3.039
$57.50Mar 19$3.40$4.50$3.95$3.80 09/24$2.33–$4.50$3.80109
$57.50Jun 17$4.20$5.40$4.80$3.30 08/25$3.15–$5.45$4.20125
$57.50Sep 17$4.70$6.20$5.45$5.71 09/29$3.35–$6.10$5.451
$55.00Oct 16$0.10$0.35$0.22$0.33 10/02$0.22–$0.63$0.2259
$55.00Nov 20$0.90$1.60$1.25$1.65 09/29$0.68–$1.68$1.2564
$55.00Dec 18$1.30$1.90$1.60$2.00 09/30$0.95–$2.15$1.6038
$55.00Jan 15$1.55$2.30$1.92--$1.17–$2.53$1.5564
$55.00Feb 19$2.00$2.75$2.38$1.60 09/17$1.38–$3.03$2.007
$55.00Mar 19$2.30$3.40$2.85$3.17 09/30$1.78–$3.40$2.85702
$55.00Jun 17$3.10$4.30$3.70$3.10 08/11$2.38–$4.10$3.1029
$60.00Oct 16$2.25$3.10$2.68$3.48 10/02$0.83–$3.70$2.68118
$60.00Nov 20$3.40$3.90$3.65$2.40 09/18$1.70–$4.50$3.40407
$60.00Dec 18$3.60$4.40$4.00$4.43 09/28$2.17–$5.05$4.00517
$60.00Jan 15$3.90$4.90$4.40$3.10 09/21$2.55–$5.20$3.9026
$60.00Feb 19$4.40$5.10$4.75$5.49 09/29$2.80–$5.70$4.7554
$60.00Mar 19$4.70$5.90$5.30$5.62 09/30$3.35–$6.00$5.30183
$60.00Jun 17$5.30$6.80$6.05$5.05 09/14$4.10–$6.80$5.3073
$52.50Oct 16$0.00$0.50$0.25--$0.15–$0.33--51
$52.50Nov 20$0.45$1.00$0.73$0.82 09/25$0.43–$0.93$0.7320
$52.50Dec 18$0.65$1.40$1.02$1.00 08/12$0.60–$1.30$1.0010
$52.50Jan 15$0.85$1.60$1.23$0.90 09/14$0.75–$1.65$0.9058
$52.50Mar 19$2.05$2.25$2.15$2.25 09/25$1.35–$2.38$2.1541
$52.50Sep 17$2.70$4.20$3.45$2.96 09/09$2.10–$3.73$2.965
$62.50Oct 16$3.90$5.90$4.90$6.08 09/30$1.70–$6.25$4.9040
$62.50Nov 20$4.90$6.00$5.45$5.89 09/29$2.78–$6.45$5.4529
$62.50Dec 18$5.10$6.40$5.75$2.72 08/28$3.15–$6.80$5.10150
$62.50Jan 15$5.30$6.70$6.00$4.20 09/18$3.40–$7.00$5.3024
$62.50Feb 19$5.90$7.20$6.55$4.20 09/08$3.65–$7.35$5.9077
$62.50Mar 19$6.10$7.50$6.80$4.30 09/04$4.35–$7.60$6.10343
$62.50Jun 17$6.90$8.00$7.45$5.40 08/27$5.35–$8.25$6.90108
$50.00Oct 16$0.00$0.15$0.08$0.15 08/18$0.08–$0.30$0.0812
$50.00Nov 20$0.15$0.65$0.40--$0.35–$0.48$0.151
$50.00Dec 18$0.40$0.75$0.57$0.70 09/25$0.38–$0.73$0.5713
$50.00Jan 15$0.40$1.15$0.77$0.55 09/14$0.43–$1.02$0.5596
$50.00Feb 19$0.75$1.25$1.00$1.25 09/30$0.73–$1.48$1.005
$50.00Mar 19$1.05$1.80$1.43$1.11 09/18$0.88–$1.63$1.1139
$50.00Jun 17$1.60$2.55$2.08--$1.48–$2.45$1.601
$50.00Sep 17$1.85$3.40$2.63$2.72 09/28$1.65–$2.83$2.63100
$65.00Oct 16$6.60$8.40$7.50$8.15 09/29$3.10–$8.75$7.50--
$65.00Nov 20$7.00$8.30$7.65$8.25 09/29$4.00–$8.75$7.6540
$65.00Dec 18$7.10$8.50$7.80$8.50 09/25$4.35–$8.90$7.801
$65.00Jan 15$7.30$8.70$8.00$5.70 09/15$4.55–$9.05$7.305
$47.50Oct 16$0.00$0.20$0.10$0.10 08/13$0.08–$0.28$0.102.9K
$47.50Nov 20$0.05$0.65$0.35--$0.35–$0.40$0.057
$47.50Dec 18$0.05$0.75$0.40$0.47 08/12$0.23–$0.48$0.406
$47.50Jan 15$0.15$0.85$0.50$0.46 09/28$0.35–$0.63$0.46178
$47.50Mar 19$0.55$1.30$0.93--$0.63–$1.17$0.552
$47.50Jun 17$1.20$1.95$1.58$1.05 08/31$1.15–$1.80$1.206
$67.50Oct 16$9.10$10.90$10.00$10.84 09/25$5.10–$11.20$10.00--
$67.50Dec 18$9.40$10.90$10.15--$6.00–$11.35$9.406
$67.50Jan 15$9.60$10.90$10.25--$6.25–$11.20$9.601
$45.00Oct 16$0.00$0.50$0.25--$0.25–$0.28--1
$45.00Dec 18$0.05$0.70$0.38--$0.15–$0.40$0.0517
$45.00Jan 15$0.05$0.80$0.43$0.15 08/26$0.20–$0.48$0.1538
$45.00Feb 19$0.15$0.90$0.53$0.38 09/02$0.33–$0.73$0.381
$45.00Mar 19$0.25$1.00$0.63--$0.45–$0.80$0.253
$70.00Oct 16$11.30$13.40$12.35$13.36 09/25$7.55–$13.50$12.35--
$70.00Jan 15$11.60$13.50$12.55--$8.10–$13.70$11.6015
$70.00Mar 19$11.90$13.60$12.75--$8.75–$13.75$11.901
$42.50Nov 20$0.00$0.60$0.30--$0.30–$0.33--3
$42.50Jan 15$0.05$0.70$0.38--$0.18–$0.43$0.0541
$42.50Feb 19$0.05$0.80$0.43$0.31 09/08$0.25–$0.48$0.311
$42.50Mar 19$0.10$0.85$0.48--$0.35–$0.53$0.108
$42.50May 21$0.30$1.05$0.68--$0.68–$0.68—$0.301
$40.00Oct 16$0.00$0.50$0.25--$0.25–$0.28--1
$40.00Nov 20$0.00$0.55$0.28--$0.28–$0.33--20
$40.00Dec 18$0.00$0.20$0.10$0.15 08/11$0.08–$0.33$0.1053
$40.00Jan 15$0.00$0.70$0.35--$0.13–$0.38--73
$40.00Feb 19$0.05$0.75$0.40--$0.20–$1.00$0.057
$40.00Mar 19$0.05$0.80$0.43--$0.28–$0.48$0.058
$40.00Sep 17$0.25$1.25$0.75--$0.75–$1.55$0.252
$37.50Oct 16$0.00$0.50$0.25--$0.25–$0.25--1
$37.50Nov 20$0.00$0.55$0.28--$0.28–$0.30--2
$37.50Dec 18$0.00$0.60$0.30--$0.10–$0.33--40
$37.50Jan 15$0.00$0.65$0.33--$0.10–$0.35--15
$37.50Mar 19$0.05$0.75$0.40--$0.23–$0.45$0.059
$37.50Jun 17$0.10$0.85$0.48$0.60 09/10$0.38–$0.58$0.486
$35.00Nov 20$0.00$0.50$0.25--$0.25–$0.28--1
$35.00Dec 18$0.00$0.55$0.28--$0.05–$0.30--44
$35.00Jan 15$0.00$0.60$0.30--$0.13–$0.33--3
$35.00Feb 19$0.00$0.35$0.18--$0.15–$0.90--1
$35.00Mar 19$0.00$0.75$0.38--$0.20–$0.43--8
$35.00Jun 17$0.05$0.75$0.40$0.65 08/13$0.30–$0.50$0.404
$35.00Sep 17$0.25$0.80$0.53--$0.48–$1.45$0.253
$32.50Jan 15$0.00$0.55$0.28--$0.08–$0.30--4
$32.50Feb 19$0.00$0.65$0.33--$0.10–$0.88--1
$32.50Mar 19$0.00$0.25$0.13--$0.13–$0.35--6
$32.50Jun 17$0.00$0.40$0.20$0.55 08/13$0.20–$0.45$0.205
$32.50Sep 17$0.05$1.00$0.53--$0.33–$1.40$0.053
$30.00Jan 15$0.00$0.20$0.10--$0.10–$0.28--18
$30.00Mar 19$0.00$0.25$0.13--$0.10–$0.33--7
$25.00Jan 15$0.00$0.50$0.25--$0.10–$0.28--1

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 221
Total Puts 250
Put/Call Ratio 1.13
Net Difference -29

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 29
Put/Call Ratio 0.60
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 620
Total Puts 545
Average Put/Call Ratio 1.06
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