Tour v531
BALL
BALL CORP
$59.19 +1.25%
(10/8 18:08) ◀
|
Monday, October 12, 2026 (6:08pm)
January 2026
|
▶ (10/13 18:08)
◀ 10/12 18:08 ▶

Option Volume

Detail
ℹ
Current (10/12) 553
Calls: 436 (79%)
Puts: 117 (21%)
Prior (10/08) 231
Calls: 95 (41%)
Puts: 136 (59%)
Current vs Prior +139.39%
Calls: +358.95% (Calls)
Puts: -13.97% (Puts)
Prior 7-Day Total 1,229
Calls: 531 (43%)
Puts: 698 (57%)
Prior 7-Day Average 175
Calls: 75 (43%)
Puts: 99 (57%)
Current vs Prior 7-Day Avg +214.97%
Calls: +474.76%
Puts: +17.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $91.8K
Calls: $38.9K (42%)
Puts: $52.8K (58%)
Prior (10/08) $50.3K
Calls: $14.7K (29%)
Puts: $35.6K (71%)
Current vs Prior +82.31%
Calls: +164.34%
Puts: +48.36%
Prior 7-Day Total $225.9K
Calls: $56.7K (25%)
Puts: $169.2K (75%)
Prior 7-Day Average $32.3K
Calls: $8.1K (25%)
Puts: $24.2K (75%)
Current vs Prior 7-Day Avg +184.38%
Calls: +381.15%
Puts: +118.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.27
Prior (10/08) 1.43
Current vs Prior -81.26%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -83.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 17,926
Calls: 9,648 (54%)
Puts: 8,278 (46%)
Prior (10/08) 17,818
Calls: 9,647 (54%)
Puts: 8,171 (46%)
Current vs Prior +0.61%
Prior 7-Day Total 106,501
Calls: 58,620 (55%)
Puts: 47,881 (45%)
Prior 7-Day Average 15,214
Calls: 8,374 (55%)
Puts: 6,840 (45%)
Current vs Prior 7-Day Avg +17.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.95% | 10.05%4.95% | 10.05%
Prior 5.69% | 10.24%5.69% | 10.24%
Current vs Prior -12.97% | -1.88%-12.97% | -1.88%
Prior 7-Day Avg 6.45% | 10.82%6.45% | 10.82%
Current vs 7-Day Avg -23.29% | -7.11%-23.29% | -7.11%
Prior 7-Day Eod 5.69% | 10.24%5.69% | 10.24%
Current vs 7-Day Eod -12.97% | -1.88%-12.97% | -1.88%
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

Elevated premium activity with dollar volume up 82% vs prior. Dollar volume significantly above 7-day average (184% higher). Unusually high activity with volume up 139% vs prior - elevated interest. Volume explosion - 216% above 7-day average (553 vs avg 175).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 4.8%, best 4.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 204.104.30$4.204.8%250.7143

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 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 163.104.80$3.9543.0%--0.9610
$52.50Nov 206.607.80$7.2016.7%--0.8816
$57.50Oct 161.302.35$1.8357.4%--0.82104
$55.00Nov 204.705.60$5.1517.5%--0.7971
$57.50Nov 203.103.70$3.4017.6%--0.6447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 162.754.40$3.5846.1%--0.9236
$65.00Nov 205.706.50$6.1013.1%280.8340
$62.50Nov 204.104.30$4.204.8%250.7143
$60.00Oct 160.851.35$1.1045.5%40.67128
$60.00Nov 202.302.80$2.5519.6%80.54401

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 504, top 327)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 200.851.10$0.9825.5%3270.2939
$65.00Nov 200.400.55$0.4831.3%920.17290
$62.50Oct 160.000.20$0.10200.0%20.09400
$60.00Nov 201.652.25$1.9530.8%10.46404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 205.706.50$6.1013.1%280.8340
$62.50Nov 204.104.30$4.204.8%250.7143
$57.50Nov 201.201.65$1.4231.7%130.36215
$60.00Nov 202.302.80$2.5519.6%80.54401
$60.00Oct 160.851.35$1.1045.5%40.67128

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 14.7%, max 14.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Oct 16Nov 2032.4%28.3%14.7%--151
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Oct 16Nov 2032.4%28.3%14.7%13289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.15$2.35$0.1517%15.67$65.15
$57.50$60.00Oct 16$1.45$1.05$1.4582%0.72$58.95
$60.00$62.50Oct 16$0.28$2.22$0.2834%7.93$60.28
$62.50$65.00Nov 20$0.50$2.00$0.5029%4.00$63.00
$57.50$60.00Nov 20$1.45$1.05$1.4564%0.72$58.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$52.50Nov 20$0.32$2.18$0.3221%6.81$54.68
$60.00$57.50Oct 16$0.90$1.60$0.9067%1.78$59.10
$57.50$55.00Oct 16$0.15$2.35$0.1518%15.67$57.35
$60.00$57.50Nov 20$1.13$1.37$1.1354%1.21$58.87
$62.50$60.00Nov 20$1.65$0.85$1.6571%0.52$60.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.10, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$62.50Nov 20$0.97$0.97$1.5354%0.63$60.97
$62.50$65.00Nov 20$0.50$0.50$2.0071%0.25$63.00
$60.00$62.50Oct 16$0.28$0.28$2.2266%0.13$60.28
$65.00$67.50Nov 20$0.15$0.15$2.3583%0.06$65.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$47.50Nov 20$0.22$0.22$2.2891%0.10$49.78
$52.50$50.00Oct 16$0.20$0.20$2.3090%0.09$52.30
$57.50$55.00Nov 20$0.72$0.72$1.7864%0.40$56.78
$57.50$55.00Oct 16$0.15$0.15$2.3582%0.06$57.35
$55.00$52.50Nov 20$0.32$0.32$2.1879%0.15$54.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.51, cheapest $1.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 16Nov 20$1.5727.8%30.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 16Nov 20$1.4527.8%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.50% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 16$0.38$1.10$1.48$58.52$61.482.50%
$57.50Oct 16$1.83$0.20$2.03$55.47$59.533.43%
$62.50Oct 16$0.10$3.58$3.68$58.82$66.186.22%
$55.00Oct 16$3.95$0.05$4.00$51.00$59.006.76%
$60.00Nov 20$1.95$2.55$4.50$55.50$64.507.60%
$57.50Nov 20$3.40$1.42$4.82$52.68$62.328.14%
$62.50Nov 20$0.98$4.20$5.18$57.32$67.688.75%
$55.00Nov 20$5.15$0.70$5.85$49.15$60.859.88%
$65.00Nov 20$0.48$6.10$6.58$58.42$71.5811.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.51% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$57.50Oct 16$0.10$0.20$0.30$57.20$62.80
$62.50$47.50Oct 16$0.10$0.25$0.35$47.15$62.85
$62.50$52.50Oct 16$0.10$0.28$0.38$52.12$62.88
$65.00$57.50Oct 16$0.25$0.20$0.45$57.05$65.45
$67.50$57.50Oct 16$0.25$0.20$0.45$57.05$67.95
$70.00$57.50Oct 16$0.25$0.20$0.45$57.05$70.45
$70.00$47.50Oct 16$0.25$0.25$0.50$47.00$70.50
$67.50$47.50Oct 16$0.25$0.25$0.50$47.00$68.00
$65.00$47.50Oct 16$0.25$0.25$0.50$47.00$65.50
$67.50$52.50Oct 16$0.25$0.28$0.53$51.97$68.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.40, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/5062/65Nov 20$0.72$1.7862%0.40$49.28$63.22
48/5065/68Nov 20$0.37$2.1374%0.17$49.63$65.37
52/5562/65Nov 20$0.82$1.6850%0.49$54.18$63.32
52/5565/68Nov 20$0.47$2.0362%0.23$54.53$65.47
50/5260/62Oct 16$0.48$2.0256%0.24$52.02$60.48
55/5860/62Oct 16$0.43$2.0748%0.21$57.07$60.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 2.73, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.67$1.8362%2.73
$57.50$60.00$62.50Oct 16$1.17$1.3373%1.14
$55.00$57.50$60.00Nov 20$0.30$2.2033%7.33
$52.50$55.00$57.50Nov 20$0.30$2.2024%7.33
$57.50$60.00$62.50Nov 20$0.48$2.0234%4.21
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.75$1.7562%2.33
$60.00$62.50$65.00Nov 20$0.25$2.2529%9.00
$55.00$57.50$60.00Nov 20$0.41$2.0933%5.10
$57.50$60.00$62.50Nov 20$0.52$1.9834%3.81
$52.50$55.00$57.50Nov 20$0.40$2.1024%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.50, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Nov 20-$0.50$2.00
$60.00$62.501:2Nov 20-$0.01$2.49
$55.00$57.501:2Nov 20-$1.65$0.85
$65.00$67.501:2Nov 20-$0.18$2.32
$65.00$67.501:2Oct 16-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Nov 20-$0.29$2.21
$62.50$60.001:2Nov 20-$0.90$1.60
$55.00$52.501:2Nov 20-$0.06$2.44
$52.50$50.001:2Nov 20-$0.32$2.18
$65.00$62.501:2Nov 20-$2.30$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.79%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Nov 20$1.650.461.4%2.79%4.16%1404
$62.50Nov 20$0.850.295.6%1.44%7.03%32739
$65.00Nov 20$0.400.179.8%0.68%10.49%92290
$60.00Oct 16$0.100.341.4%0.17%1.54%--136

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 $21.70/$23.30) — try a limit near $21.70. Also watch the $42.50 01-15 call last traded $20.90 on 09/01 (now $16.00/$17.80) — try a limit near $16.90; the $45.00 01-15 call last traded $18.50 on 09/01 (now $13.60/$15.40) — try a limit near $14.50. Most tradeable put: the $62.50 11-20 put last traded $5.89 on 09/29 (now $4.10/$4.30) — try a limit near $4.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$0.10$0.65$0.38$0.17 10/01$0.15–$2.42$0.17136
$60.00Nov 20$1.65$2.25$1.95$1.25 10/02$1.08–$3.75$1.65404
$60.00Dec 18$2.00$2.75$2.38$1.78 09/28$1.45–$4.20$2.00222
$60.00Jan 15$2.40$3.30$2.85$2.10 10/02$1.73–$4.70$2.40156
$60.00Feb 19$3.30$4.30$3.80$2.79 09/29$2.65–$5.35$3.306
$60.00Mar 19$3.50$4.60$4.05--$2.98–$5.90$3.5031
$60.00Sep 17$6.10$7.70$6.90$5.80 09/28$5.15–$8.75$6.102
$57.50Oct 16$1.30$2.35$1.83$0.64 09/30$0.63–$4.35$1.30104
$57.50Nov 20$3.10$3.70$3.40$2.35 09/25$2.13–$5.40$3.1047
$57.50Dec 18$3.50$4.20$3.85$5.74 09/16$2.40–$5.90$3.8556
$57.50Jan 15$3.70$4.80$4.25$3.30 09/25$2.90–$6.40$3.7087
$57.50Feb 19$4.50$5.60$5.05$3.60 10/01$3.70–$7.20$4.503
$57.50Mar 19$5.00$6.00$5.50--$4.05–$7.40$5.0011
$62.50Oct 16$0.00$0.20$0.10$0.01 10/01$0.10–$1.20$0.01400
$62.50Nov 20$0.85$1.10$0.98$0.65 10/02$0.52–$2.53$0.8539
$62.50Dec 18$1.10$1.90$1.50$1.05 09/24$0.75–$2.93$1.10261
$62.50Jan 15$1.45$2.10$1.78$1.28 09/28$1.05–$3.18$1.45178
$62.50Feb 19$2.15$2.95$2.55$4.90 09/04$1.85–$3.90$2.5530
$62.50Mar 19$2.35$3.50$2.93$2.30 09/28$2.13–$4.75$2.358
$55.00Oct 16$3.10$4.80$3.95$2.33 09/28$2.15–$6.65$3.1010
$55.00Nov 20$4.70$5.60$5.15$10.40 08/26$3.35–$7.40$5.1571
$55.00Dec 18$4.90$6.00$5.45$4.38 09/28$3.70–$7.80$4.9012
$55.00Jan 15$5.40$6.50$5.95--$4.25–$8.15$5.4022
$55.00Feb 19$6.00$7.20$6.60$5.00 10/01$5.10–$8.85$6.003
$55.00Mar 19$6.40$7.60$7.00--$5.45–$9.25$6.404
$55.00Sep 17$8.80$10.50$9.65$8.00 10/02$7.45–$11.25$8.805
$65.00Oct 16$0.00$0.50$0.25$0.10 09/30$0.03–$0.53$0.10915
$65.00Nov 20$0.40$0.55$0.48$0.20 10/02$0.30–$1.48$0.40290
$65.00Dec 18$0.35$1.10$0.73$0.57 09/30$0.43–$1.88$0.57168
$65.00Jan 15$0.75$1.15$0.95$1.17 09/24$0.63–$2.28$0.9588
$65.00Feb 19$1.35$2.65$2.00$1.10 10/02$1.23–$3.15$1.3512
$65.00Mar 19$1.65$2.60$2.13$1.80 09/24$1.48–$3.50$1.8014
$65.00May 21$2.50$3.70$3.10$2.43 10/02$2.30–$4.43$2.5033
$65.00Sep 17$3.80$5.50$4.65$3.77 09/28$3.45–$6.40$3.80100
$52.50Oct 16$5.90$7.20$6.55$4.10 10/02$4.10–$9.25$5.901
$52.50Nov 20$6.60$7.80$7.20$5.95 09/28$5.10–$9.60$6.6016
$52.50Dec 18$6.80$8.10$7.45$5.80 09/25$5.50–$9.95$6.80105
$52.50Jan 15$7.10$8.50$7.80--$5.90–$10.25$7.1022
$52.50Mar 19$8.20$9.50$8.85--$6.95–$11.05$8.202
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$0.25$0.2570
$67.50Nov 20$0.05$0.60$0.33$0.22 09/28$0.10–$0.83$0.22252
$67.50Dec 18$0.10$0.45$0.28$0.33 10/01$0.28–$1.20$0.28416
$67.50Jan 15$0.30$1.05$0.68$0.80 09/24$0.45–$1.70$0.6824
$67.50Feb 19$0.70$1.55$1.13$1.95 09/17$0.73–$2.25$1.1379
$67.50Mar 19$1.00$1.85$1.43--$0.98–$2.70$1.0064
$67.50Jun 17$2.00$3.10$2.55$5.50 08/11$1.90–$4.00$2.5551
$50.00Oct 16$8.40$9.70$9.05--$6.45–$11.60$8.401
$50.00Dec 18$8.90$10.40$9.65--$7.35–$12.10$8.9011
$50.00Jan 15$9.30$10.70$10.00$8.10 10/02$7.70–$12.50$9.3069
$50.00Mar 19$10.10$11.50$10.80$10.01 09/24$8.60–$13.25$10.102
$50.00Jun 17$10.90$12.50$11.70$10.70 09/24$9.80–$14.15$10.901
$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–$0.73$0.3568
$70.00Jan 15$0.15$0.85$0.50$0.38 09/28$0.38–$1.18$0.381.0K
$70.00Feb 19$0.30$1.05$0.68$0.59 10/02$0.48–$1.60$0.5959
$70.00Mar 19$0.55$1.50$1.02$1.76 09/21$0.63–$2.05$1.02102
$70.00Jun 17$1.50$2.45$1.98$1.70 09/30$1.38–$3.15$1.7051
$70.00Sep 17$2.20$3.80$3.00$3.94 09/17$2.13–$4.10$3.0015
$47.50Dec 18$11.20$12.70$11.95--$9.55–$14.50$11.204
$47.50Jan 15$11.20$13.10$12.15--$9.80–$14.70$11.2020
$47.50Mar 19$11.90$13.60$12.75$11.10 09/24$10.60–$15.30$11.9010
$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$0.05$0.70$0.38$0.60 09/14$0.25–$0.78$0.38766
$72.50Feb 19$0.10$0.85$0.48$1.50 09/02$0.38–$1.05$0.484
$72.50Mar 19$0.25$1.00$0.63$2.40 08/10$0.48–$1.60$0.6326
$72.50Jun 17$1.05$1.90$1.48$3.80 08/11$1.08–$2.53$1.4822
$72.50Sep 17$1.55$3.20$2.38$1.75 10/01$1.65–$3.05$1.752
$45.00Dec 18$13.40$15.20$14.30--$11.90–$17.00$13.402
$45.00Jan 15$13.60$15.40$14.50$18.50 09/01$12.15–$17.30$14.508
$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$0.10$0.85$0.48$0.90 09/10$0.40–$1.00$0.4823
$75.00May 21$0.60$1.35$0.98--$0.73–$1.83$0.601
$75.00Jun 17$0.70$1.65$1.17--$0.88–$1.95$0.7010
$42.50Dec 18$15.70$17.60$16.65--$14.20–$19.40$15.703
$42.50Jan 15$16.00$17.80$16.90$20.90 09/01$14.40–$19.60$16.9043
$42.50Mar 19$16.40$18.20$17.30--$14.95–$20.10$16.4017
$77.50Jan 15$0.00$0.65$0.33--$0.30–$0.43--70
$40.00Dec 18$18.20$20.70$19.45--$16.70–$21.60$18.203
$40.00Jan 15$18.50$20.20$19.35--$16.85–$22.00$18.5045
$40.00Mar 19$18.70$20.50$19.60--$17.30–$22.35$18.701
$40.00Jun 17$19.30$21.00$20.15--$17.85–$22.80$19.308
$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$0.65$0.33--$0.28–$0.40--97
$80.00Mar 19$0.05$0.75$0.40--$0.35–$0.70$0.0548
$80.00Jun 17$0.20$1.15$0.68--$0.48–$1.18$0.205
$37.50Dec 18$20.50$23.20$21.85--$19.05–$24.10$20.505
$37.50Jan 15$20.70$22.70$21.70--$19.30–$24.05$20.702
$37.50Jun 17$21.70$23.30$22.50$20.60 09/24$20.05–$25.25$21.703
$35.00Jan 15$22.90$25.90$24.40--$21.70–$26.55$22.903
$35.00Jun 17$24.00$25.80$24.90--$22.35–$27.30$24.0012
$85.00Jan 15$0.00$0.55$0.28--$0.28–$0.28--23
$85.00Mar 19$0.00$0.70$0.35--$0.35–$0.35—--27
$85.00Jun 17$0.05$0.80$0.43--$0.43–$0.43—$0.0510
$32.50Oct 16$25.60$27.20$26.40--$23.75–$28.95$25.602
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$0.85$1.35$1.10$3.48 10/02$1.02–$3.70$1.10128
$60.00Nov 20$2.30$2.80$2.55$2.40 09/18$2.05–$4.50$2.40401
$60.00Dec 18$2.65$3.50$3.08$4.43 09/28$2.42–$5.05$3.08504
$60.00Jan 15$2.85$3.90$3.38$3.10 09/21$2.70–$5.20$3.1026
$60.00Feb 19$3.40$4.50$3.95$5.49 09/29$3.00–$5.70$3.9554
$60.00Mar 19$3.70$4.90$4.30$5.62 09/30$3.50–$6.00$4.30183
$60.00Jun 17$4.30$6.10$5.20$5.05 09/14$4.45–$6.80$5.0573
$57.50Oct 16$0.05$0.35$0.20$1.65 09/30$0.20–$1.75$0.2074
$57.50Nov 20$1.20$1.65$1.42$2.59 10/02$1.20–$2.85$1.42215
$57.50Dec 18$1.70$2.25$1.98$3.10 10/02$1.55–$3.35$1.98203
$57.50Jan 15$1.80$2.90$2.35$3.40 09/25$1.78–$3.65$2.359
$57.50Mar 19$2.60$3.70$3.15$3.80 09/24$2.55–$4.50$3.15109
$57.50Jun 17$3.20$4.90$4.05$3.30 08/25$3.47–$5.45$3.30125
$57.50Sep 17$4.10$5.50$4.80$5.71 09/29$4.10–$6.10$4.801
$57.50May 21$3.10$4.70$3.90--$3.90–$4.45$3.1020
$62.50Oct 16$2.75$4.40$3.58$6.08 09/30$2.15–$6.25$3.5836
$62.50Nov 20$4.10$4.30$4.20$5.89 09/29$2.78–$6.45$4.2043
$62.50Dec 18$4.00$5.30$4.65$2.72 08/28$3.65–$6.80$4.00150
$62.50Jan 15$4.20$5.50$4.85$4.20 09/18$3.95–$7.00$4.2024
$62.50Feb 19$4.70$6.20$5.45$4.20 09/08$4.22–$7.35$4.7077
$62.50Mar 19$5.10$6.40$5.75$4.30 09/04$4.65–$7.60$5.10343
$62.50Jun 17$5.90$7.60$6.75$5.40 08/27$5.70–$8.25$5.90108
$55.00Oct 16$0.00$0.10$0.05$0.33 10/02$0.05–$0.63$0.0563
$55.00Nov 20$0.50$0.90$0.70$1.65 09/29$0.68–$1.68$0.7071
$55.00Dec 18$0.90$1.70$1.30$2.00 09/30$0.98–$2.15$1.3034
$55.00Jan 15$1.00$1.95$1.48--$1.17–$2.53$1.0064
$55.00Feb 19$1.40$2.20$1.80$1.60 09/17$1.70–$3.03$1.607
$55.00Mar 19$1.80$2.90$2.35$3.17 09/30$1.88–$3.40$2.35702
$55.00Jun 17$2.70$3.90$3.30$3.10 08/11$2.68–$4.10$3.10117
$65.00Oct 16$5.30$6.60$5.95$8.15 09/29$3.90–$8.75$5.95--
$65.00Nov 20$5.70$6.50$6.10$8.25 09/29$4.70–$8.75$6.1040
$65.00Dec 18$5.80$6.90$6.35$8.50 09/25$4.95–$8.90$6.351
$65.00Jan 15$6.10$7.00$6.55$5.70 09/15$5.35–$9.05$6.105
$52.50Oct 16$0.00$0.55$0.28--$0.15–$0.33--51
$52.50Nov 20$0.10$0.65$0.38$0.82 09/25$0.38–$0.93$0.3833
$52.50Dec 18$0.40$1.05$0.73$1.00 08/12$0.60–$1.30$0.7310
$52.50Jan 15$0.45$1.35$0.90$0.90 09/14$0.77–$1.65$0.9058
$52.50Mar 19$1.15$2.10$1.63$2.25 09/25$1.35–$2.38$1.63233
$52.50Sep 17$2.15$3.90$3.03$2.96 09/09$2.38–$3.73$2.965
$67.50Oct 16$7.80$9.50$8.65$10.84 09/25$6.15–$11.20$8.65--
$67.50Dec 18$8.00$9.40$8.70--$6.90–$11.35$8.006
$67.50Jan 15$8.10$9.60$8.85--$7.20–$11.20$8.101
$50.00Oct 16$0.00$0.15$0.08$0.15 08/18$0.08–$0.30$0.0812
$50.00Nov 20$0.05$0.65$0.35--$0.23–$0.48$0.0512
$50.00Dec 18$0.10$0.80$0.45$0.70 09/25$0.38–$0.73$0.4517
$50.00Jan 15$0.25$1.00$0.63$0.55 09/14$0.43–$1.02$0.5596
$50.00Feb 19$0.50$1.25$0.88$1.25 09/30$0.75–$1.48$0.885
$50.00Mar 19$0.80$1.55$1.18$1.11 09/18$1.00–$1.63$1.1139
$50.00Jun 17$1.25$2.20$1.73--$1.55–$2.45$1.251
$50.00Sep 17$1.55$3.10$2.33$2.72 09/28$1.65–$2.83$2.33100
$70.00Oct 16$10.10$11.60$10.85$13.36 09/25$8.80–$13.50$10.85--
$70.00Jan 15$10.40$11.60$11.00--$9.00–$13.70$10.4015
$70.00Mar 19$10.70$12.30$11.50--$9.70–$13.75$10.701
$47.50Oct 16$0.00$0.50$0.25$0.10 08/13$0.08–$0.28$0.102.9K
$47.50Nov 20$0.00$0.25$0.13--$0.13–$0.40--7
$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$0.40$1.15$0.77--$0.73–$1.17$0.402
$47.50Jun 17$0.95$1.70$1.33$1.05 08/31$1.18–$1.80$1.056
$45.00Oct 16$0.00$0.50$0.25--$0.25–$0.28--1
$45.00Dec 18$0.05$0.70$0.38--$0.13–$0.40$0.0518
$45.00Jan 15$0.05$0.75$0.40$0.15 08/26$0.20–$0.48$0.1538
$45.00Feb 19$0.05$0.80$0.43$0.38 09/02$0.35–$0.63$0.381
$45.00Mar 19$0.15$0.90$0.53--$0.53–$0.80$0.153
$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$0.75$0.40$0.31 09/08$0.25–$0.48$0.311
$42.50Mar 19$0.05$0.80$0.43--$0.40–$0.53$0.058
$42.50May 21$0.25$1.00$0.63--$0.63–$0.75$0.251
$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$0.65$0.33$0.15 08/11$0.08–$0.33$0.1553
$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$0.75$0.40--$0.28–$0.48$0.058
$40.00Sep 17$0.15$1.40$0.77--$0.75–$1.55$0.152
$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$0.05$1.10$0.58--$0.53–$1.45$0.053
$32.50Jan 15$0.00$0.55$0.28--$0.08–$0.30--4
$32.50Feb 19$0.00$0.65$0.33--$0.20–$0.33--1
$32.50Mar 19$0.00$0.70$0.35--$0.13–$0.35--6
$32.50Jun 17$0.00$0.75$0.38$0.55 08/13$0.20–$0.45$0.385
$32.50Sep 17$0.05$1.00$0.53--$0.50–$1.40$0.053
$30.00Jan 15$0.00$0.55$0.28--$0.10–$0.28--18
$30.00Mar 19$0.00$0.65$0.33--$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 436
Total Puts 117
Put/Call Ratio 0.27
Net Difference 319

Prior's Put/Call Breakdown

Total Calls 95
Total Puts 136
Put/Call Ratio 1.43
Net Difference -41

Prior 7-Day Put/Call Summary

Total Calls 531
Total Puts 698
Average Put/Call Ratio 1.63
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