Tour v531
BALL
BALL CORP
$57.48 +0.09%
(10/6 18:08) ◀
|
Wednesday, October 7, 2026 (6:08pm)
January 2026
|
▶
◀ 10/7 18:08

Option Volume

Detail
ℹ
Current (10/07) 156
Calls: 34 (22%)
Puts: 122 (78%)
Prior (10/06) 471
Calls: 221 (47%)
Puts: 250 (53%)
Current vs Prior -66.88%
Calls: -84.62% (Calls)
Puts: -51.20% (Puts)
Prior 7-Day Total 1,502
Calls: 779 (52%)
Puts: 723 (48%)
Prior 7-Day Average 214
Calls: 111 (52%)
Puts: 103 (48%)
Current vs Prior 7-Day Avg -27.30%
Calls: -69.45%
Puts: +18.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $22.5K
Calls: $4.0K (18%)
Puts: $18.4K (82%)
Prior (10/06) $69.8K
Calls: $8.2K (12%)
Puts: $61.6K (88%)
Current vs Prior -67.80%
Calls: -50.85%
Puts: -70.06%
Prior 7-Day Total $291.0K
Calls: $115.5K (40%)
Puts: $175.5K (60%)
Prior 7-Day Average $41.6K
Calls: $16.5K (40%)
Puts: $25.1K (60%)
Current vs Prior 7-Day Avg -45.96%
Calls: -75.59%
Puts: -26.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 3.59
Prior (10/06) 1.13
Current vs Prior +217.20%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +239.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 17,705
Calls: 9,630 (54%)
Puts: 8,075 (46%)
Prior (10/06) 17,453
Calls: 9,577 (55%)
Puts: 7,876 (45%)
Current vs Prior +1.44%
Prior 7-Day Total 73,325
Calls: 40,774 (56%)
Puts: 32,551 (44%)
Prior 7-Day Average 10,475
Calls: 5,824 (56%)
Puts: 4,650 (44%)
Current vs Prior 7-Day Avg +69.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.52% | 10.91%6.52% | 10.91%
Prior 6.37% | 10.92%6.37% | 10.92%
Current vs Prior +2.37% | -0.09%+2.37% | -0.09%
Prior 7-Day Avg 6.75% | 11.05%6.75% | 11.05%
Current vs 7-Day Avg -3.39% | -1.32%-3.39% | -1.32%
Prior 7-Day Eod 6.37% | 10.92%6.37% | 10.92%
Current vs 7-Day Eod +2.37% | -0.09%+2.37% | -0.09%
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 82% of dollar volume in puts ($18.4K) vs calls ($4.0K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 67% vs prior. Extreme bearish P/C ratio of 3.59 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 6.9%, best 6.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 202.102.25$2.176.9%300.48185

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 0.74, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 162.403.40$2.9034.5%--0.8610
$52.50Nov 205.506.50$6.0016.7%--0.8216
$55.00Nov 203.604.60$4.1024.4%--0.6971
$57.50Nov 202.252.80$2.5321.7%--0.5347
$57.50Oct 160.701.05$0.8839.8%--0.50104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 207.108.10$7.6013.2%--0.8740
$62.50Oct 163.705.70$4.7042.6%--0.8740
$60.00Oct 162.203.00$2.6030.8%100.84117
$62.50Nov 204.805.80$5.3018.9%--0.7829
$60.00Nov 203.203.80$3.5017.1%120.64407

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 137, top 30)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 201.201.50$1.3522.2%120.36393
$60.00Oct 160.100.30$0.20100.0%50.16136
$62.50Nov 200.600.85$0.7334.2%10.2337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 202.102.25$2.176.9%300.48185
$57.50Oct 160.750.95$0.8523.5%230.5039
$52.50Nov 200.450.85$0.6561.5%200.1820
$60.00Nov 203.203.80$3.5017.1%120.64407
$60.00Oct 162.203.00$2.6030.8%100.84117

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 0.88, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Nov 20$0.62$1.88$0.6236%3.03$60.62
$62.50$65.00Nov 20$0.35$2.15$0.3522%6.14$62.85
$55.00$57.50Nov 20$1.57$0.93$1.5769%0.59$56.57
$57.50$60.00Oct 16$0.68$1.82$0.6850%2.68$58.18
$57.50$60.00Nov 20$1.18$1.32$1.1852%1.12$58.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$1.33$1.17$1.3364%0.88$58.67
$52.50$50.00Nov 20$0.27$2.23$0.2718%8.26$52.23
$57.50$55.00Nov 20$0.94$1.56$0.9448%1.66$56.56
$55.00$52.50Nov 20$0.58$1.92$0.5831%3.31$54.42
$52.50$50.00Oct 16$0.17$2.33$0.1711%13.71$52.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.11, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$65.00Oct 16$0.25$0.25$2.2587%0.11$62.75
$57.50$60.00Nov 20$1.18$1.18$1.3248%0.89$58.68
$57.50$60.00Oct 16$0.68$0.68$1.8250%0.37$58.18
$62.50$65.00Nov 20$0.35$0.35$2.1578%0.16$62.85
$60.00$62.50Nov 20$0.62$0.62$1.8864%0.33$60.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 16$0.17$0.17$2.3389%0.07$52.33
$55.00$52.50Nov 20$0.58$0.58$1.9269%0.30$54.42
$52.50$50.00Nov 20$0.27$0.27$2.2382%0.12$52.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Oct 16Nov 20$1.6523.3%27.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Oct 16Nov 20$1.3223.3%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.01% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Oct 16$0.88$0.85$1.73$55.77$59.233.01%
$60.00Oct 16$0.20$2.60$2.80$57.20$62.804.87%
$55.00Oct 16$2.90$0.18$3.08$51.92$58.085.36%
$57.50Nov 20$2.53$2.17$4.70$52.80$62.208.18%
$60.00Nov 20$1.35$3.50$4.85$55.15$64.858.44%
$62.50Oct 16$0.28$4.70$4.98$57.52$67.488.66%
$55.00Nov 20$4.10$1.23$5.33$49.67$60.339.27%
$62.50Nov 20$0.73$5.30$6.03$56.47$68.5310.49%
$52.50Nov 20$6.00$0.65$6.65$45.85$59.1511.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.66% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.00Oct 16$0.20$0.18$0.38$54.62$60.38
$67.50$55.00Oct 16$0.25$0.18$0.43$54.57$67.93
$62.50$55.00Oct 16$0.28$0.18$0.46$54.54$62.96
$60.00$52.50Oct 16$0.20$0.25$0.45$52.05$60.45
$67.50$52.50Oct 16$0.25$0.25$0.50$52.00$68.00
$62.50$52.50Oct 16$0.28$0.25$0.53$51.97$63.03
$67.50$50.00Nov 20$0.30$0.38$0.68$49.32$68.18
$65.00$50.00Nov 20$0.38$0.38$0.76$49.24$65.76
$67.50$52.50Nov 20$0.30$0.65$0.95$51.55$68.45
$65.00$52.50Nov 20$0.38$0.65$1.03$51.47$66.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.20, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5262/65Oct 16$0.42$2.0875%0.20$52.08$62.92
50/5262/65Nov 20$0.62$1.8859%0.33$51.88$63.12
52/5562/65Nov 20$0.93$1.5747%0.59$54.07$63.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 6.14, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Nov 20$0.39$2.1133%5.41
$52.50$55.00$57.50Nov 20$0.33$2.1729%6.58
$60.00$62.50$65.00Nov 20$0.27$2.2323%8.26
$55.00$57.50$60.00Oct 16$1.34$1.1670%0.87
$62.50$65.00$67.50Nov 20$0.27$2.2313%8.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Oct 16$0.35$2.1537%6.14
$55.00$57.50$60.00Oct 16$1.08$1.4270%1.31
$55.00$57.50$60.00Nov 20$0.39$2.1133%5.41
$52.50$55.00$57.50Nov 20$0.36$2.1429%5.94
$57.50$60.00$62.50Nov 20$0.47$2.0330%4.32

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 $-0.50, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Nov 20-$0.17$2.33
$55.00$57.501:2Nov 20-$0.96$1.54
$60.00$62.501:2Nov 20-$0.11$2.39
$62.50$65.001:2Nov 20-$0.03$2.47
$65.00$67.501:2Nov 20-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Oct 16-$0.50$2.00
$57.50$55.001:2Nov 20-$0.29$2.21
$60.00$57.501:2Nov 20-$0.84$1.66
$55.00$52.501:2Nov 20-$0.07$2.43
$52.50$50.001:2Nov 20-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.91%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Nov 20$2.250.530.0%3.91%3.95%--47
$60.00Nov 20$1.200.364.4%2.09%6.47%12393
$62.50Nov 20$0.600.238.7%1.04%9.78%137
$65.00Nov 20$0.250.1313.1%0.43%13.52%--289
$57.50Oct 16$0.700.500.0%1.22%1.25%--104
$60.00Oct 16$0.100.164.4%0.17%4.56%5136

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. 197 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 $20.40/$22.00) — try a limit near $20.60. Also watch the $42.50 01-15 call last traded $20.90 on 09/01 (now $14.70/$16.40) — try a limit near $15.55; the $50.00 01-15 call last traded $8.10 on 10/02 (now $8.10/$9.20) — try a limit near $8.10. Most tradeable put: the $57.50 11-20 put last traded $2.59 on 10/02 (now $2.10/$2.25) — try a limit near $2.17.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.70$1.05$0.88$0.64 09/30$0.63–$4.75$0.70104
$57.50Nov 20$2.25$2.80$2.53$2.35 09/25$2.13–$5.80$2.3547
$57.50Dec 18$2.60$3.20$2.90$5.74 09/16$2.40–$6.25$2.9056
$57.50Jan 15$3.10$3.80$3.45$3.30 09/25$2.90–$6.80$3.3087
$57.50Feb 19$4.00$4.60$4.30$3.60 10/01$3.70–$7.35$4.003
$57.50Mar 19$4.10$5.10$4.60--$4.05–$7.70$4.1011
$55.00Oct 16$2.40$3.40$2.90$2.33 09/28$2.15–$6.95$2.4010
$55.00Nov 20$3.60$4.60$4.10$10.40 08/26$3.35–$7.85$4.1071
$55.00Dec 18$4.10$5.00$4.55$4.38 09/28$3.70–$8.15$4.3812
$55.00Jan 15$4.20$5.30$4.75--$4.25–$8.45$4.2020
$55.00Feb 19$5.30$6.50$5.90$5.00 10/01$5.10–$9.10$5.303
$55.00Mar 19$5.50$6.60$6.05--$5.45–$9.45$5.504
$55.00Sep 17$7.90$9.60$8.75$8.00 10/02$7.45–$11.80$8.005
$60.00Oct 16$0.10$0.30$0.20$0.17 10/01$0.15–$2.70$0.17136
$60.00Nov 20$1.20$1.50$1.35$1.25 10/02$1.08–$4.10$1.25393
$60.00Dec 18$1.50$2.10$1.80$1.78 09/28$1.45–$4.50$1.78219
$60.00Jan 15$2.00$2.40$2.20$2.10 10/02$1.73–$5.00$2.10157
$60.00Feb 19$2.80$3.40$3.10$2.79 09/29$2.65–$5.85$2.806
$60.00Mar 19$2.95$3.90$3.43--$2.98–$6.30$2.9532
$60.00Sep 17$5.30$7.00$6.15$5.80 09/28$5.15–$8.85$5.802
$52.50Oct 16$4.50$5.70$5.10$4.10 10/02$4.10–$9.25$4.501
$52.50Nov 20$5.50$6.50$6.00$5.95 09/28$5.10–$10.00$5.9516
$52.50Dec 18$5.80$6.80$6.30$5.80 09/25$5.50–$10.10$5.80105
$52.50Jan 15$6.10$7.30$6.70--$5.90–$10.50$6.1022
$52.50Mar 19$7.00$8.30$7.65--$6.95–$11.35$7.002
$62.50Oct 16$0.00$0.55$0.28$0.01 10/01$0.13–$1.50$0.01400
$62.50Nov 20$0.60$0.85$0.73$0.65 10/02$0.52–$2.73$0.6537
$62.50Dec 18$0.80$1.25$1.02$1.05 09/24$0.75–$3.18$1.02261
$62.50Jan 15$1.05$1.70$1.38$1.28 09/28$1.05–$3.70$1.28178
$62.50Feb 19$1.90$2.40$2.15$4.90 09/04$1.85–$4.65$2.1530
$62.50Mar 19$2.00$3.00$2.50$2.30 09/28$2.13–$4.95$2.308
$50.00Oct 16$6.90$8.10$7.50--$6.45–$11.85$6.901
$50.00Dec 18$7.90$9.00$8.45--$7.35–$12.40$7.9011
$50.00Jan 15$8.10$9.20$8.65$8.10 10/02$7.70–$12.70$8.1069
$50.00Mar 19$8.90$10.20$9.55$10.01 09/24$8.60–$13.45$9.552
$50.00Jun 17$9.90$11.30$10.60$10.70 09/24$9.80–$14.40$10.601
$65.00Oct 16$0.00$0.05$0.03$0.10 09/30$0.03–$0.70$0.03937
$65.00Nov 20$0.25$0.50$0.38$0.20 10/02$0.30–$1.78$0.25289
$65.00Dec 18$0.40$0.75$0.57$0.57 09/30$0.43–$2.00$0.57166
$65.00Jan 15$0.45$1.20$0.83$1.17 09/24$0.63–$2.65$0.8388
$65.00Feb 19$1.15$1.65$1.40$1.10 10/02$1.23–$3.53$1.1512
$65.00Mar 19$1.30$2.05$1.67$1.80 09/24$1.48–$3.85$1.6714
$65.00May 21$2.15$3.20$2.68$2.43 10/02$2.30–$4.43$2.4333
$65.00Sep 17$3.30$4.90$4.10$3.77 09/28$3.45–$6.60$3.77100
$47.50Dec 18$9.90$11.40$10.65--$9.55–$14.65$9.904
$47.50Jan 15$10.20$11.60$10.90--$9.80–$15.00$10.2020
$47.50Mar 19$10.90$12.50$11.70$11.10 09/24$10.60–$15.55$11.1010
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$0.30$0.2570
$67.50Nov 20$0.00$0.60$0.30$0.22 09/28$0.10–$1.13$0.22252
$67.50Dec 18$0.15$0.45$0.30$0.33 10/01$0.30–$1.38$0.30420
$67.50Jan 15$0.15$0.90$0.53$0.80 09/24$0.45–$1.85$0.5324
$67.50Feb 19$0.70$1.15$0.93$1.95 09/17$0.73–$2.40$0.9357
$67.50Mar 19$0.75$1.70$1.23--$0.98–$2.90$0.7564
$67.50Jun 17$1.55$2.60$2.08$5.50 08/11$1.90–$4.10$2.0851
$45.00Dec 18$12.20$14.00$13.10--$11.90–$17.15$12.202
$45.00Jan 15$12.40$14.10$13.25$18.50 09/01$12.15–$17.30$13.258
$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–$0.60$0.16128
$70.00Dec 18$0.05$0.65$0.35$0.60 09/21$0.25–$0.98$0.3568
$70.00Jan 15$0.05$0.70$0.38$0.38 09/28$0.38–$1.25$0.381.0K
$70.00Feb 19$0.15$0.90$0.53$0.59 10/02$0.48–$1.95$0.5359
$70.00Mar 19$0.40$1.35$0.88$1.76 09/21$0.63–$2.25$0.88102
$70.00Jun 17$1.00$2.05$1.53$1.70 09/30$1.38–$3.40$1.5351
$70.00Sep 17$1.80$3.50$2.65$3.94 09/17$2.13–$4.13$2.6515
$42.50Dec 18$14.70$16.30$15.50--$14.20–$19.60$14.703
$42.50Jan 15$14.70$16.40$15.55$20.90 09/01$14.40–$19.85$15.5543
$42.50Mar 19$15.00$16.90$15.95--$14.95–$20.10$15.0017
$72.50Nov 20$0.00$0.55$0.28$0.12 09/28$0.28–$0.38$0.12389
$72.50Dec 18$0.00$0.60$0.30$0.81 08/17$0.30–$0.53$0.3079
$72.50Jan 15$0.00$0.50$0.25$0.60 09/14$0.25–$0.95$0.25766
$72.50Feb 19$0.20$0.80$0.50$1.50 09/02$0.38–$1.45$0.501
$72.50Mar 19$0.15$0.90$0.53$2.40 08/10$0.48–$1.63$0.5325
$72.50Jun 17$0.65$1.95$1.30$3.80 08/11$1.08–$2.65$1.3022
$72.50Sep 17$1.30$2.85$2.08$1.75 10/01$1.65–$3.45$1.752
$40.00Dec 18$16.70$19.20$17.95--$16.70–$21.70$16.703
$40.00Jan 15$17.10$18.90$18.00--$16.85–$22.25$17.1045
$40.00Mar 19$17.50$19.20$18.35--$17.30–$22.55$17.501
$40.00Jun 17$18.10$19.70$18.90--$17.85–$22.95$18.108
$75.00Oct 16$0.00$0.50$0.25--$0.25–$0.28--50
$75.00Nov 20$0.00$0.50$0.25--$0.25–$0.35--337
$75.00Dec 18$0.00$0.60$0.30--$0.28–$0.40--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$0.25$1.35$0.80--$0.73–$1.83$0.251
$75.00Jun 17$0.35$1.55$0.95--$0.88–$2.08$0.3510
$37.50Dec 18$19.00$21.70$20.35--$19.05–$24.25$19.005
$37.50Jan 15$19.50$21.30$20.40--$19.30–$24.65$19.502
$37.50Jun 17$20.40$22.00$21.20$20.60 09/24$20.05–$25.40$20.603
$77.50Jan 15$0.00$0.60$0.30--$0.30–$0.43--70
$35.00Jan 15$21.50$24.20$22.85--$21.70–$26.60$21.503
$35.00Jun 17$22.60$24.50$23.55--$22.35–$27.55$22.6012
$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–$0.35--40
$80.00Jan 15$0.00$0.60$0.30--$0.28–$0.40--97
$80.00Mar 19$0.00$0.70$0.35--$0.35–$0.75--48
$80.00Jun 17$0.10$1.05$0.58--$0.48–$1.25$0.105
$32.50Oct 16$23.80$26.20$25.00--$23.75–$28.95$23.802
$32.50Jan 15$24.00$26.80$25.40--$24.00–$29.15$24.003
$32.50Jun 17$24.50$27.50$26.00--$24.70–$29.95$24.501
$30.00Jan 15$26.40$29.30$27.85--$26.40–$31.60$26.403
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.75$0.95$0.85$1.65 09/30$0.38–$1.75$0.8539
$57.50Nov 20$2.10$2.25$2.17$2.59 10/02$1.20–$2.85$2.17185
$57.50Dec 18$2.20$3.10$2.65$3.10 10/02$1.55–$3.35$2.65203
$57.50Jan 15$2.75$3.30$3.03$3.40 09/25$1.78–$3.65$3.039
$57.50Mar 19$3.30$4.40$3.85$3.80 09/24$2.55–$4.50$3.80109
$57.50Jun 17$4.30$5.10$4.70$3.30 08/25$3.38–$5.45$4.30125
$57.50Sep 17$4.60$6.10$5.35$5.71 09/29$4.10–$6.10$5.351
$57.50May 21$4.00$4.90$4.45--$4.45–$4.45—$4.0020
$55.00Oct 16$0.10$0.25$0.18$0.33 10/02$0.18–$0.63$0.1860
$55.00Nov 20$0.95$1.50$1.23$1.65 09/29$0.68–$1.68$1.2364
$55.00Dec 18$1.40$1.85$1.63$2.00 09/30$0.98–$2.15$1.6333
$55.00Jan 15$1.60$2.35$1.98--$1.17–$2.53$1.6064
$55.00Feb 19$1.95$2.70$2.33$1.60 09/17$1.63–$3.03$1.957
$55.00Mar 19$2.40$3.40$2.90$3.17 09/30$1.88–$3.40$2.90702
$55.00Jun 17$3.10$4.30$3.70$3.10 08/11$2.60–$4.10$3.1029
$60.00Oct 16$2.20$3.00$2.60$3.48 10/02$1.02–$3.70$2.60117
$60.00Nov 20$3.20$3.80$3.50$2.40 09/18$2.05–$4.50$3.20407
$60.00Dec 18$3.60$4.50$4.05$4.43 09/28$2.42–$5.05$4.05504
$60.00Jan 15$3.70$4.80$4.25$3.10 09/21$2.70–$5.20$3.7026
$60.00Feb 19$4.40$5.20$4.80$5.49 09/29$3.00–$5.70$4.8054
$60.00Mar 19$4.50$5.80$5.15$5.62 09/30$3.47–$6.00$5.15183
$60.00Jun 17$5.10$6.70$5.90$5.05 09/14$4.45–$6.80$5.1073
$52.50Oct 16$0.00$0.50$0.25--$0.15–$0.33--51
$52.50Nov 20$0.45$0.85$0.65$0.82 09/25$0.43–$0.93$0.6520
$52.50Dec 18$0.70$1.35$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$0.77–$1.65$0.9058
$52.50Mar 19$1.70$2.50$2.10$2.25 09/25$1.35–$2.38$2.10233
$52.50Sep 17$2.65$4.10$3.38$2.96 09/09$2.38–$3.73$2.965
$62.50Oct 16$3.70$5.70$4.70$6.08 09/30$2.15–$6.25$4.7040
$62.50Nov 20$4.80$5.80$5.30$5.89 09/29$2.78–$6.45$5.3029
$62.50Dec 18$5.20$6.30$5.75$2.72 08/28$3.55–$6.80$5.20150
$62.50Jan 15$5.30$6.60$5.95$4.20 09/18$3.85–$7.00$5.3024
$62.50Feb 19$5.80$7.00$6.40$4.20 09/08$4.22–$7.35$5.8077
$62.50Mar 19$6.00$7.40$6.70$4.30 09/04$4.65–$7.60$6.00343
$62.50Jun 17$6.90$7.80$7.35$5.40 08/27$5.70–$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$0.20$0.55$0.38--$0.35–$0.48$0.202
$50.00Dec 18$0.35$0.75$0.55$0.70 09/25$0.38–$0.73$0.5517
$50.00Jan 15$0.40$1.15$0.77$0.55 09/14$0.43–$1.02$0.5596
$50.00Feb 19$0.85$1.20$1.02$1.25 09/30$0.73–$1.48$1.025
$50.00Mar 19$0.90$1.85$1.38$1.11 09/18$0.98–$1.63$1.1139
$50.00Jun 17$1.35$2.70$2.03--$1.48–$2.45$1.351
$50.00Sep 17$1.80$3.30$2.55$2.72 09/28$1.65–$2.83$2.55100
$65.00Oct 16$6.80$8.20$7.50$8.15 09/29$3.90–$8.75$7.50--
$65.00Nov 20$7.10$8.10$7.60$8.25 09/29$4.70–$8.75$7.6040
$65.00Dec 18$7.10$8.40$7.75$8.50 09/25$4.95–$8.90$7.751
$65.00Jan 15$7.30$8.60$7.95$5.70 09/15$5.35–$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$0.65$1.40$1.02--$0.65–$1.17$0.652
$47.50Jun 17$0.85$2.10$1.48$1.05 08/31$1.15–$1.80$1.056
$67.50Oct 16$9.30$10.70$10.00$10.84 09/25$6.10–$11.20$10.00--
$67.50Dec 18$9.40$10.70$10.05--$6.85–$11.35$9.406
$67.50Jan 15$9.50$10.80$10.15--$7.20–$11.20$9.501
$45.00Oct 16$0.00$0.50$0.25--$0.25–$0.28--1
$45.00Dec 18$0.05$0.20$0.13--$0.13–$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$0.10$0.85$0.48$0.38 09/02$0.33–$0.63$0.381
$45.00Mar 19$0.30$1.05$0.68--$0.45–$0.80$0.303
$70.00Oct 16$11.30$13.20$12.25$13.36 09/25$8.50–$13.50$12.25--
$70.00Jan 15$11.70$13.30$12.50--$9.00–$13.70$11.7015
$70.00Mar 19$11.80$13.40$12.60--$9.65–$13.75$11.801
$42.50Nov 20$0.00$0.60$0.30--$0.30–$0.33--3
$42.50Jan 15$0.00$0.70$0.35--$0.18–$0.43--41
$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$1.20$0.75--$0.68–$0.75$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$0.65$0.33--$0.13–$0.38--73
$40.00Feb 19$0.05$0.75$0.40--$0.20–$0.45$0.057
$40.00Mar 19$0.05$0.80$0.43--$0.28–$0.48$0.058
$40.00Sep 17$0.25$1.40$0.83--$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$0.50$0.25--$0.25–$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$0.05$1.00$0.53$0.60 09/10$0.40–$0.58$0.536
$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$0.65$0.33--$0.15–$0.38--1
$35.00Mar 19$0.00$0.70$0.35--$0.20–$0.43--8
$35.00Jun 17$0.05$0.90$0.48$0.65 08/13$0.30–$0.50$0.484
$35.00Sep 17$0.05$1.10$0.58--$0.48–$1.45$0.053
$32.50Jan 15$0.00$0.55$0.28--$0.08–$0.30--4
$32.50Feb 19$0.00$0.60$0.30--$0.10–$0.33--1
$32.50Mar 19$0.00$0.25$0.13--$0.13–$0.35--6
$32.50Jun 17$0.05$0.40$0.23$0.55 08/13$0.20–$0.45$0.235
$32.50Sep 17$0.05$0.95$0.50--$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$0.20$0.10--$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 34
Total Puts 122
Put/Call Ratio 3.59
Net Difference -88

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 779
Total Puts 723
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