Tour v531
BALL
BALL CORP
$58.37 +1.55%
(10/7 18:08) ◀
|
Thursday, October 8, 2026 (6:08pm)
January 2026
|
▶ (10/12 18:08)
◀ 10/8 18:08 ▶

Option Volume

Detail
ℹ
Current (10/08) 231
Calls: 95 (41%)
Puts: 136 (59%)
Prior (10/07) 156
Calls: 34 (22%)
Puts: 122 (78%)
Current vs Prior +48.08%
Calls: +179.41% (Calls)
Puts: +11.48% (Puts)
Prior 7-Day Total 1,090
Calls: 486 (45%)
Puts: 604 (55%)
Prior 7-Day Average 155
Calls: 69 (45%)
Puts: 86 (55%)
Current vs Prior 7-Day Avg +48.35%
Calls: +36.83%
Puts: +57.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $50.3K
Calls: $14.7K (29%)
Puts: $35.6K (71%)
Prior (10/07) $22.5K
Calls: $4.0K (18%)
Puts: $18.4K (82%)
Current vs Prior +124.05%
Calls: +265.74%
Puts: +93.09%
Prior 7-Day Total $202.1K
Calls: $47.4K (23%)
Puts: $154.6K (77%)
Prior 7-Day Average $28.9K
Calls: $6.8K (23%)
Puts: $22.1K (77%)
Current vs Prior 7-Day Avg +74.35%
Calls: +117.37%
Puts: +61.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 1.43
Prior (10/07) 3.59
Current vs Prior -60.10%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -6.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 17,818
Calls: 9,647 (54%)
Puts: 8,171 (46%)
Prior (10/07) 17,705
Calls: 9,630 (54%)
Puts: 8,075 (46%)
Current vs Prior +0.64%
Prior 7-Day Total 88,858
Calls: 49,039 (55%)
Puts: 39,819 (45%)
Prior 7-Day Average 12,694
Calls: 7,005 (55%)
Puts: 5,688 (45%)
Current vs Prior 7-Day Avg +40.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.69% | 10.24%5.69% | 10.24%
Prior 6.52% | 10.91%6.52% | 10.91%
Current vs Prior -12.82% | -6.08%-12.82% | -6.08%
Prior 7-Day Avg 6.64% | 10.98%6.64% | 10.98%
Current vs 7-Day Avg -14.33% | -6.69%-14.33% | -6.69%
Prior 7-Day Eod 6.52% | 10.91%6.52% | 10.91%
Current vs 7-Day Eod -12.82% | -6.08%-12.82% | -6.08%
Sentiment BULLISHBULLISH

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

Moderately bearish flow with 71% put dollar volume ($35.6K). Massive premium surge with dollar volume up 124% vs prior. Dollar volume significantly above 7-day average (74% higher). Bearish P/C ratio of 1.43 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 162.603.70$3.1534.9%--0.9310
$52.50Nov 205.706.90$6.3019.0%--0.8516
$55.00Nov 203.704.80$4.2525.9%--0.7271
$57.50Oct 160.951.60$1.2751.2%--0.67104
$57.50Nov 202.403.10$2.7525.5%400.5647
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 206.507.80$7.1518.2%--0.8540
$62.50Oct 163.805.40$4.6034.8%40.8540
$60.00Oct 161.602.50$2.0543.9%--0.78127
$62.50Nov 204.605.50$5.0517.8%40.7629
$60.00Nov 202.853.60$3.2323.2%--0.61411

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 115, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 202.403.10$2.7525.5%400.5647
$65.00Oct 160.000.05$0.03166.7%220.02937
$60.00Nov 201.201.75$1.4837.2%20.39404
$60.00Oct 160.100.40$0.25120.0%10.21136
$62.50Nov 200.550.95$0.7553.3%10.2438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 160.200.65$0.43104.7%200.3360
$57.50Nov 201.702.15$1.9223.4%130.44211
$62.50Oct 163.805.40$4.6034.8%40.8540
$50.00Nov 200.050.40$0.23152.2%40.0811
$62.50Nov 204.605.50$5.0517.8%40.7629

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. 14 found (best R:R 24.00, avg 5.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.10$2.40$0.1014%24.00$65.10
$55.00$57.50Nov 20$1.50$1.00$1.5072%0.67$56.50
$62.50$65.00Nov 20$0.35$2.15$0.3524%6.14$62.85
$57.50$60.00Oct 16$1.02$1.48$1.0267%1.45$58.52
$60.00$62.50Nov 20$0.73$1.77$0.7339%2.42$60.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.79$1.71$0.7944%2.16$56.71
$60.00$57.50Nov 20$1.31$1.19$1.3161%0.91$58.69
$57.50$55.00Oct 16$0.33$2.17$0.3333%6.58$57.17
$55.00$52.50Nov 20$0.53$1.97$0.5328%3.72$54.47
$60.00$57.50Oct 16$1.62$0.88$1.6278%0.54$58.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.11, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$65.00Oct 16$0.25$0.25$2.2585%0.11$62.75
$60.00$62.50Nov 20$0.73$0.73$1.7761%0.41$60.73
$62.50$65.00Nov 20$0.35$0.35$2.1576%0.16$62.85
$65.00$67.50Nov 20$0.10$0.10$2.4086%0.04$65.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Nov 20$0.37$0.37$2.1383%0.17$52.13
$52.50$50.00Oct 16$0.17$0.17$2.3390%0.07$52.33
$55.00$52.50Nov 20$0.53$0.53$1.9772%0.27$54.47
$57.50$55.00Oct 16$0.33$0.33$2.1767%0.15$57.17
$57.50$55.00Nov 20$0.79$0.79$1.7156%0.46$56.71

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Oct 16Nov 20$1.4822.3%27.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Oct 16Nov 20$1.4922.3%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.91% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Oct 16$1.27$0.43$1.70$55.80$59.202.91%
$60.00Oct 16$0.25$2.05$2.30$57.70$62.303.94%
$55.00Oct 16$3.15$0.10$3.25$51.75$58.255.57%
$57.50Nov 20$2.75$1.92$4.67$52.83$62.178.00%
$60.00Nov 20$1.48$3.23$4.71$55.29$64.718.07%
$62.50Oct 16$0.28$4.60$4.88$57.62$67.388.36%
$55.00Nov 20$4.25$1.13$5.38$49.62$60.389.22%
$62.50Nov 20$0.75$5.05$5.80$56.70$68.309.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.60% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Oct 16$0.25$0.10$0.35$54.65$70.35
$67.50$55.00Oct 16$0.25$0.10$0.35$54.65$67.85
$60.00$55.00Oct 16$0.25$0.10$0.35$54.65$60.35
$62.50$55.00Oct 16$0.28$0.10$0.38$54.62$62.88
$67.50$52.50Oct 16$0.25$0.25$0.50$52.00$68.00
$70.00$52.50Oct 16$0.25$0.25$0.50$52.00$70.50
$70.00$50.00Nov 20$0.30$0.23$0.53$49.47$70.53
$67.50$50.00Nov 20$0.30$0.23$0.53$49.47$68.03
$62.50$52.50Oct 16$0.28$0.25$0.53$51.97$63.03
$60.00$52.50Oct 16$0.25$0.25$0.50$52.00$60.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.20, avg credit $0.62)

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$0.72$1.7860%0.40$51.78$63.22
50/5265/68Nov 20$0.47$2.0369%0.23$52.03$65.47
52/5562/65Nov 20$0.88$1.6248%0.54$54.12$63.38
52/5565/68Nov 20$0.63$1.8758%0.34$54.37$65.63
55/5862/65Oct 16$0.58$1.9252%0.30$56.92$63.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 1.91, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.86$1.6471%1.91
$55.00$57.50$60.00Nov 20$0.23$2.2734%9.87
$60.00$62.50$65.00Nov 20$0.38$2.1225%5.58
$65.00$67.50$70.00Nov 20$0.10$2.405%24.00
$57.50$60.00$62.50Nov 20$0.54$1.9632%3.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$55.00$57.50Nov 20$0.26$2.2427%8.62
$50.00$52.50$55.00Nov 20$0.16$2.3421%14.63
$60.00$62.50$65.00Nov 20$0.28$2.2225%7.93
$55.00$57.50$60.00Oct 16$1.29$1.2170%0.94
$55.00$57.50$60.00Nov 20$0.52$1.9833%3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.21, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Nov 20-$0.21$2.29
$60.00$62.501:2Nov 20-$0.02$2.48
$55.00$57.501:2Nov 20-$1.25$1.25
$62.50$65.001:2Nov 20-$0.05$2.45
$60.00$62.501:2Oct 16-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Nov 20-$0.61$1.89
$57.50$55.001:2Nov 20-$0.34$2.16
$55.00$52.501:2Nov 20-$0.07$2.43
$62.50$60.001:2Nov 20-$1.41$1.09
$50.00$47.501:2Oct 16-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.06%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Nov 20$1.200.392.8%2.06%4.85%2404
$62.50Nov 20$0.550.247.1%0.94%8.02%138
$65.00Nov 20$0.300.1411.4%0.51%11.87%1289
$60.00Oct 16$0.100.212.8%0.17%2.96%1136

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 $57.50 02-19 call last traded $3.60 on 10/01 (now $4.40/$4.90) — try a limit near $4.40. Also watch the $37.50 06-17 call last traded $20.60 on 09/24 (now $20.60/$23.20) — try a limit near $20.60; the $45.00 01-15 call last traded $18.50 on 09/01 (now $12.60/$14.30) — try a limit near $13.45. Most tradeable put: the $62.50 06-17 put last traded $5.40 on 08/27 (now $6.50/$7.50) — try a limit near $6.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.95$1.60$1.27$0.64 09/30$0.63–$4.35$0.95104
$57.50Nov 20$2.40$3.10$2.75$2.35 09/25$2.13–$5.40$2.4047
$57.50Dec 18$2.75$3.60$3.18$5.74 09/16$2.40–$5.90$3.1856
$57.50Jan 15$3.40$4.20$3.80$3.30 09/25$2.90–$6.40$3.4087
$57.50Feb 19$4.40$4.90$4.65$3.60 10/01$3.70–$7.20$4.403
$57.50Mar 19$4.20$6.00$5.10--$4.05–$7.40$4.2011
$60.00Oct 16$0.10$0.40$0.25$0.17 10/01$0.15–$2.42$0.17136
$60.00Nov 20$1.20$1.75$1.48$1.25 10/02$1.08–$3.75$1.25404
$60.00Dec 18$1.60$2.30$1.95$1.78 09/28$1.45–$4.20$1.78222
$60.00Jan 15$2.05$2.90$2.47$2.10 10/02$1.73–$4.70$2.10157
$60.00Feb 19$2.80$3.60$3.20$2.79 09/29$2.65–$5.35$2.806
$60.00Mar 19$3.00$4.10$3.55--$2.98–$5.90$3.0032
$60.00Sep 17$5.40$7.10$6.25$5.80 09/28$5.15–$8.75$5.802
$55.00Oct 16$2.60$3.70$3.15$2.33 09/28$2.15–$6.65$2.6010
$55.00Nov 20$3.70$4.80$4.25$10.40 08/26$3.35–$7.40$4.2571
$55.00Dec 18$4.30$5.30$4.80$4.38 09/28$3.70–$7.80$4.3812
$55.00Jan 15$4.70$5.80$5.25--$4.25–$8.15$4.7022
$55.00Feb 19$5.60$6.60$6.10$5.00 10/01$5.10–$8.85$5.603
$55.00Mar 19$5.70$7.50$6.60--$5.45–$9.25$5.704
$55.00Sep 17$8.00$9.80$8.90$8.00 10/02$7.45–$11.25$8.005
$62.50Oct 16$0.00$0.55$0.28$0.01 10/01$0.13–$1.20$0.01400
$62.50Nov 20$0.55$0.95$0.75$0.65 10/02$0.52–$2.53$0.6538
$62.50Dec 18$0.65$1.40$1.02$1.05 09/24$0.75–$2.93$1.02261
$62.50Jan 15$1.45$1.90$1.67$1.28 09/28$1.05–$3.18$1.45178
$62.50Feb 19$1.80$2.60$2.20$4.90 09/04$1.85–$3.90$2.2030
$62.50Mar 19$2.05$3.10$2.58$2.30 09/28$2.13–$4.75$2.308
$52.50Oct 16$4.70$6.20$5.45$4.10 10/02$4.10–$9.25$4.701
$52.50Nov 20$5.70$6.90$6.30$5.95 09/28$5.10–$9.60$5.9516
$52.50Dec 18$6.00$7.20$6.60$5.80 09/25$5.50–$9.95$6.00105
$52.50Jan 15$6.30$7.70$7.00--$5.90–$10.25$6.3022
$52.50Mar 19$7.20$8.70$7.95--$6.95–$11.05$7.202
$65.00Oct 16$0.00$0.05$0.03$0.10 09/30$0.03–$0.53$0.03937
$65.00Nov 20$0.30$0.50$0.40$0.20 10/02$0.30–$1.48$0.30289
$65.00Dec 18$0.45$0.90$0.68$0.57 09/30$0.43–$1.88$0.57166
$65.00Jan 15$0.50$1.25$0.88$1.17 09/24$0.63–$2.28$0.8888
$65.00Feb 19$1.35$1.85$1.60$1.10 10/02$1.23–$3.15$1.3512
$65.00Mar 19$1.30$2.25$1.78$1.80 09/24$1.48–$3.50$1.7814
$65.00May 21$2.20$3.20$2.70$2.43 10/02$2.30–$4.43$2.4333
$65.00Sep 17$3.40$5.10$4.25$3.77 09/28$3.45–$6.40$3.77100
$50.00Oct 16$7.10$8.70$7.90--$6.45–$11.60$7.101
$50.00Dec 18$8.10$9.30$8.70--$7.35–$12.10$8.1011
$50.00Jan 15$8.30$10.40$9.35$8.10 10/02$7.70–$12.50$8.3069
$50.00Mar 19$9.40$10.90$10.15$10.01 09/24$8.60–$13.25$10.012
$50.00Jun 17$10.10$12.00$11.05$10.70 09/24$9.80–$14.15$10.701
$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–$0.83$0.22252
$67.50Dec 18$0.05$0.70$0.38$0.33 10/01$0.30–$1.20$0.33416
$67.50Jan 15$0.15$0.90$0.53$0.80 09/24$0.45–$1.70$0.5324
$67.50Feb 19$0.85$1.30$1.08$1.95 09/17$0.73–$2.25$1.0857
$67.50Mar 19$0.75$1.60$1.18--$0.98–$2.70$0.7564
$67.50Jun 17$1.60$2.90$2.25$5.50 08/11$1.90–$4.00$2.2551
$47.50Dec 18$10.40$11.80$11.10--$9.55–$14.50$10.404
$47.50Jan 15$10.60$12.00$11.30--$9.80–$14.70$10.6020
$47.50Mar 19$11.30$12.90$12.10$11.10 09/24$10.60–$15.30$11.3010
$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–$0.53$0.16128
$70.00Dec 18$0.05$0.65$0.35$0.60 09/21$0.25–$0.83$0.3568
$70.00Jan 15$0.15$0.70$0.43$0.38 09/28$0.38–$1.18$0.381.0K
$70.00Feb 19$0.50$0.90$0.70$0.59 10/02$0.48–$1.60$0.5959
$70.00Mar 19$0.35$1.35$0.85$1.76 09/21$0.63–$2.05$0.85102
$70.00Jun 17$1.05$2.15$1.60$1.70 09/30$1.38–$3.15$1.6051
$70.00Sep 17$1.85$3.50$2.68$3.94 09/17$2.13–$4.10$2.6815
$45.00Dec 18$12.70$14.10$13.40--$11.90–$17.00$12.702
$45.00Jan 15$12.60$14.30$13.45$18.50 09/01$12.15–$17.30$13.458
$72.50Nov 20$0.00$0.60$0.30$0.12 09/28$0.28–$0.35$0.12389
$72.50Dec 18$0.00$0.65$0.33$0.81 08/17$0.30–$0.48$0.3379
$72.50Jan 15$0.20$0.50$0.35$0.60 09/14$0.25–$0.80$0.35766
$72.50Feb 19$0.05$0.80$0.43$1.50 09/02$0.38–$1.05$0.434
$72.50Mar 19$0.15$0.90$0.53$2.40 08/10$0.48–$1.60$0.5326
$72.50Jun 17$0.80$1.75$1.27$3.80 08/11$1.08–$2.53$1.2722
$72.50Sep 17$1.30$2.95$2.13$1.75 10/01$1.65–$3.05$1.752
$42.50Dec 18$15.00$16.50$15.75--$14.20–$19.40$15.003
$42.50Jan 15$14.90$16.90$15.90$20.90 09/01$14.40–$19.60$15.9043
$42.50Mar 19$15.40$17.30$16.35--$14.95–$20.10$15.4017
$75.00Oct 16$0.00$0.50$0.25--$0.25–$0.28--50
$75.00Nov 20$0.00$0.55$0.28--$0.25–$0.33--337
$75.00Dec 18$0.00$0.65$0.33--$0.28–$0.40--113
$75.00Jan 15$0.00$0.65$0.33$1.00 08/25$0.30–$0.50$0.33508
$75.00Mar 19$0.25$0.70$0.48$0.90 09/10$0.40–$1.13$0.4823
$75.00May 21$0.40$1.35$0.88--$0.73–$1.83$0.401
$75.00Jun 17$0.50$1.30$0.90--$0.88–$1.95$0.5010
$40.00Dec 18$17.30$19.80$18.55--$16.70–$21.60$17.303
$40.00Jan 15$17.30$19.30$18.30--$16.85–$22.00$17.3045
$40.00Mar 19$17.90$19.50$18.70--$17.30–$22.35$17.901
$40.00Jun 17$18.40$20.20$19.30--$17.85–$22.80$18.408
$77.50Jan 15$0.00$0.65$0.33--$0.30–$0.43--70
$37.50Dec 18$19.80$22.40$21.10--$19.05–$24.10$19.805
$37.50Jan 15$19.70$21.60$20.65--$19.30–$24.05$19.702
$37.50Jun 17$20.60$23.20$21.90$20.60 09/24$20.05–$25.25$20.603
$80.00Nov 20$0.00$0.50$0.25--$0.25–$0.30--22
$80.00Dec 18$0.00$0.55$0.28--$0.25–$0.33--40
$80.00Jan 15$0.00$0.60$0.30--$0.28–$0.40--97
$80.00Mar 19$0.05$0.75$0.40--$0.35–$0.70$0.0548
$80.00Jun 17$0.10$1.10$0.60--$0.48–$1.18$0.105
$35.00Jan 15$22.20$25.10$23.65--$21.70–$26.55$22.203
$35.00Jun 17$22.90$24.70$23.80--$22.35–$27.30$22.9012
$32.50Oct 16$24.70$26.40$25.55--$23.75–$28.95$24.702
$32.50Jan 15$24.60$27.50$26.05--$24.00–$29.05$24.603
$32.50Jun 17$25.20$28.20$26.70--$24.70–$29.95$25.201
$85.00Jan 15$0.00$0.55$0.28--$0.28–$0.28—--23
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.20$0.65$0.43$1.65 09/30$0.38–$1.75$0.4360
$57.50Nov 20$1.70$2.15$1.92$2.59 10/02$1.20–$2.85$1.92211
$57.50Dec 18$1.80$2.85$2.33$3.10 10/02$1.55–$3.35$2.33203
$57.50Jan 15$2.40$3.30$2.85$3.40 09/25$1.78–$3.65$2.859
$57.50Mar 19$2.85$4.20$3.53$3.80 09/24$2.55–$4.50$3.53109
$57.50Jun 17$4.00$5.30$4.65$3.30 08/25$3.47–$5.45$4.00125
$57.50Sep 17$4.50$6.00$5.25$5.71 09/29$4.10–$6.10$5.251
$57.50May 21$3.80$5.00$4.40--$4.40–$4.45$3.8020
$60.00Oct 16$1.60$2.50$2.05$3.48 10/02$1.02–$3.70$2.05127
$60.00Nov 20$2.85$3.60$3.23$2.40 09/18$2.05–$4.50$2.85411
$60.00Dec 18$2.95$4.20$3.58$4.43 09/28$2.42–$5.05$3.58504
$60.00Jan 15$3.40$4.60$4.00$3.10 09/21$2.70–$5.20$3.4026
$60.00Feb 19$3.80$5.20$4.50$5.49 09/29$3.00–$5.70$4.5054
$60.00Mar 19$4.40$5.60$5.00$5.62 09/30$3.50–$6.00$5.00183
$60.00Jun 17$4.70$6.60$5.65$5.05 09/14$4.45–$6.80$5.0573
$55.00Oct 16$0.00$0.20$0.10$0.33 10/02$0.10–$0.63$0.1064
$55.00Nov 20$0.85$1.40$1.13$1.65 09/29$0.68–$1.68$1.1371
$55.00Dec 18$1.10$1.95$1.53$2.00 09/30$0.98–$2.15$1.5334
$55.00Jan 15$1.50$2.30$1.90--$1.17–$2.53$1.5064
$55.00Feb 19$1.75$2.45$2.10$1.60 09/17$1.70–$3.03$1.757
$55.00Mar 19$2.20$3.30$2.75$3.17 09/30$1.88–$3.40$2.75702
$55.00Jun 17$2.70$3.70$3.20$3.10 08/11$2.68–$4.10$3.1029
$62.50Oct 16$3.80$5.40$4.60$6.08 09/30$2.15–$6.25$4.6040
$62.50Nov 20$4.60$5.50$5.05$5.89 09/29$2.78–$6.45$5.0529
$62.50Dec 18$4.80$6.00$5.40$2.72 08/28$3.65–$6.80$4.80150
$62.50Jan 15$5.20$6.20$5.70$4.20 09/18$3.95–$7.00$5.2024
$62.50Feb 19$5.20$6.80$6.00$4.20 09/08$4.22–$7.35$5.2077
$62.50Mar 19$5.80$7.20$6.50$4.30 09/04$4.65–$7.60$5.80343
$62.50Jun 17$6.50$7.50$7.00$5.40 08/27$5.70–$8.25$6.50108
$52.50Oct 16$0.00$0.50$0.25--$0.15–$0.33--51
$52.50Nov 20$0.40$0.80$0.60$0.82 09/25$0.43–$0.93$0.6033
$52.50Dec 18$0.40$1.30$0.85$1.00 08/12$0.60–$1.30$0.8510
$52.50Jan 15$0.65$1.60$1.13$0.90 09/14$0.77–$1.65$0.9058
$52.50Mar 19$1.45$2.20$1.83$2.25 09/25$1.35–$2.38$1.83233
$52.50Sep 17$2.60$4.00$3.30$2.96 09/09$2.38–$3.73$2.965
$65.00Oct 16$6.20$7.90$7.05$8.15 09/29$3.90–$8.75$7.05--
$65.00Nov 20$6.50$7.80$7.15$8.25 09/29$4.70–$8.75$7.1540
$65.00Dec 18$6.70$8.00$7.35$8.50 09/25$4.95–$8.90$7.351
$65.00Jan 15$6.40$8.30$7.35$5.70 09/15$5.35–$9.05$6.405
$50.00Oct 16$0.00$0.15$0.08$0.15 08/18$0.08–$0.30$0.0812
$50.00Nov 20$0.05$0.40$0.23--$0.23–$0.48$0.0511
$50.00Dec 18$0.30$0.70$0.50$0.70 09/25$0.38–$0.73$0.5017
$50.00Jan 15$0.30$1.10$0.70$0.55 09/14$0.43–$1.02$0.5596
$50.00Feb 19$0.60$1.35$0.98$1.25 09/30$0.75–$1.48$0.985
$50.00Mar 19$0.80$1.55$1.18$1.11 09/18$1.00–$1.63$1.1139
$50.00Jun 17$1.45$2.40$1.92--$1.55–$2.45$1.451
$50.00Sep 17$1.70$3.30$2.50$2.72 09/28$1.65–$2.83$2.50100
$67.50Oct 16$8.80$10.40$9.60$10.84 09/25$6.15–$11.20$9.60--
$67.50Dec 18$8.90$10.40$9.65--$6.90–$11.35$8.906
$67.50Jan 15$9.00$10.50$9.75--$7.20–$11.20$9.001
$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$0.10$0.85$0.48$0.46 09/28$0.35–$0.63$0.46178
$47.50Mar 19$0.50$1.30$0.90--$0.73–$1.17$0.502
$47.50Jun 17$1.10$1.85$1.48$1.05 08/31$1.18–$1.80$1.106
$70.00Oct 16$11.20$12.90$12.05$13.36 09/25$8.80–$13.50$12.05--
$70.00Jan 15$11.40$12.90$12.15--$9.00–$13.70$11.4015
$70.00Mar 19$11.30$13.10$12.20--$9.70–$13.75$11.301
$45.00Oct 16$0.00$0.50$0.25--$0.25–$0.28--1
$45.00Dec 18$0.00$0.70$0.35--$0.13–$0.40--18
$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$0.35–$0.63$0.381
$45.00Mar 19$0.25$1.00$0.63--$0.53–$0.80$0.253
$42.50Nov 20$0.00$0.60$0.30--$0.30–$0.33--3
$42.50Jan 15$0.00$0.75$0.38--$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$0.05$0.95$0.50--$0.40–$0.53$0.058
$42.50May 21$0.30$1.05$0.68--$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$0.60$0.30--$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$0.00$0.75$0.38--$0.25–$0.45--7
$40.00Mar 19$0.05$0.80$0.43--$0.28–$0.48$0.058
$40.00Sep 17$0.45$1.30$0.88--$0.75–$1.55$0.452
$37.50Oct 16$0.00$0.50$0.25--$0.25–$0.25--1
$37.50Nov 20$0.00$0.55$0.28--$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$0.00$0.75$0.38--$0.30–$0.45--9
$37.50Jun 17$0.05$0.80$0.43$0.60 09/10$0.43–$0.58$0.436
$35.00Nov 20$0.00$0.55$0.28--$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$0.70$0.35--$0.15–$0.38--1
$35.00Mar 19$0.00$0.75$0.38--$0.28–$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$0.10$1.00$0.55--$0.53–$1.45$0.103
$32.50Jan 15$0.00$0.60$0.30--$0.08–$0.30--4
$32.50Feb 19$0.00$0.65$0.33--$0.20–$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$1.00$0.53--$0.50–$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 95
Total Puts 136
Put/Call Ratio 1.43
Net Difference -41

Prior's Put/Call Breakdown

Total Calls 34
Total Puts 122
Put/Call Ratio 3.59
Net Difference -88

Prior 7-Day Put/Call Summary

Total Calls 486
Total Puts 604
Average Put/Call Ratio 1.53
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