Tour v531
BALL
BALL CORP
$59.56 +0.63%
$58.75 (-1.36%)🌙
as of 10/13 06:08 PM
(10/12 18:08) ◀
|
Tuesday, October 13, 2026 (6:08pm)
January 2026
|
▶ (10/14 18:09)
◀ 10/13 18:08 ▶

Option Volume

Detail
ℹ
Current (10/13) 433
Calls: 19 (4%)
Puts: 414 (96%)
Prior (10/12) 553
Calls: 436 (79%)
Puts: 117 (21%)
Current vs Prior -21.70%
Calls: -95.64% (Calls)
Puts: +253.85% (Puts)
Prior 7-Day Total 1,750
Calls: 953 (54%)
Puts: 797 (46%)
Prior 7-Day Average 250
Calls: 136 (54%)
Puts: 113 (46%)
Current vs Prior 7-Day Avg +73.20%
Calls: -86.04%
Puts: +263.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $80.5K
Calls: $2.6K (3%)
Puts: $77.9K (97%)
Prior (10/12) $91.8K
Calls: $38.9K (42%)
Puts: $52.8K (58%)
Current vs Prior -12.22%
Calls: -93.24%
Puts: +47.52%
Prior 7-Day Total $311.8K
Calls: $94.2K (30%)
Puts: $217.5K (70%)
Prior 7-Day Average $44.5K
Calls: $13.5K (30%)
Puts: $31.1K (70%)
Current vs Prior 7-Day Avg +80.83%
Calls: -80.45%
Puts: +150.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 21.79
Prior (10/12) 0.27
Current vs Prior +8019.84%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +1391.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 18,346
Calls: 10,039 (55%)
Puts: 8,307 (45%)
Prior (10/12) 17,926
Calls: 9,648 (54%)
Puts: 8,278 (46%)
Current vs Prior +2.34%
Prior 7-Day Total 122,986
Calls: 67,209 (55%)
Puts: 55,777 (45%)
Prior 7-Day Average 17,569
Calls: 9,601 (55%)
Puts: 7,968 (45%)
Current vs Prior 7-Day Avg +4.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.79% | 9.96%4.79% | 9.96%
Prior 4.95% | 10.05%4.95% | 10.05%
Current vs Prior -3.33% | -0.96%-3.34% | -0.96%
Prior 7-Day Avg 6.17% | 10.66%6.17% | 10.66%
Current vs 7-Day Avg -22.40% | -6.64%-22.40% | -6.64%
Prior 7-Day Eod 4.95% | 10.05%4.95% | 10.05%
Current vs 7-Day Eod -3.33% | -0.96%-3.34% | -0.96%
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

Strong bearish conviction with 97% of dollar volume in puts ($77.9K) vs calls ($2.6K). Dollar volume significantly above 7-day average (81% higher). Extreme bearish P/C ratio of 21.79 - heavy put buying. P/C ratio rising 8020% - increased hedging/bearish 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 163.805.10$4.4529.2%--0.9310
$52.50Nov 206.908.10$7.5016.0%10.8916
$57.50Oct 161.502.60$2.0553.7%--0.87104
$55.00Nov 204.805.90$5.3520.6%--0.8071
$57.50Nov 203.204.00$3.6022.2%--0.6747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 162.003.80$2.9062.1%--0.9136
$65.00Nov 205.406.50$5.9518.5%--0.8112
$62.50Nov 203.604.10$3.8513.0%350.6862
$60.00Oct 160.650.95$0.8037.5%400.60132
$60.00Nov 202.202.45$2.3310.7%1070.51404

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 297, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.250.60$0.4381.4%50.40136
$65.00Nov 200.200.90$0.55127.3%40.19382
$62.50Nov 200.901.30$1.1036.4%20.32335
$62.50Oct 160.000.20$0.10200.0%10.10398
$52.50Nov 206.908.10$7.5016.0%10.8916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 202.202.45$2.3310.7%1070.51404
$57.50Nov 200.951.45$1.2041.7%620.33217
$60.00Oct 160.650.95$0.8037.5%400.60132
$62.50Nov 203.604.10$3.8513.0%350.6862
$52.50Nov 200.250.40$0.3345.5%200.1033

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. 11 found (best R:R 0.54, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$60.00Oct 16$1.62$0.88$1.6287%0.54$59.12
$65.00$67.50Nov 20$0.22$2.28$0.2219%10.36$65.22
$60.00$62.50Oct 16$0.33$2.17$0.3340%6.58$60.33
$57.50$60.00Nov 20$1.50$1.00$1.5067%0.67$59.00
$62.50$65.00Nov 20$0.55$1.95$0.5532%3.55$63.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.50$2.00$0.5033%4.00$57.00
$62.50$60.00Nov 20$1.52$0.98$1.5268%0.64$60.98
$60.00$57.50Oct 16$0.67$1.83$0.6760%2.73$59.33
$55.00$52.50Nov 20$0.37$2.13$0.3720%5.76$54.63
$60.00$57.50Nov 20$1.13$1.37$1.1351%1.21$58.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.17, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$62.50Nov 20$1.00$1.00$1.5051%0.67$61.00
$62.50$65.00Nov 20$0.55$0.55$1.9568%0.28$63.05
$60.00$62.50Oct 16$0.33$0.33$2.1760%0.15$60.33
$65.00$67.50Nov 20$0.22$0.22$2.2881%0.10$65.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$52.50Nov 20$0.37$0.37$2.1380%0.17$54.63
$57.50$55.00Nov 20$0.50$0.50$2.0067%0.25$57.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.60, cheapest $1.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 16Nov 20$1.6728.2%30.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 16Nov 20$1.5328.2%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.07% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 16$0.43$0.80$1.23$58.77$61.232.07%
$57.50Oct 16$2.05$0.13$2.18$55.32$59.683.66%
$62.50Oct 16$0.10$2.90$3.00$59.50$65.505.04%
$60.00Nov 20$2.10$2.33$4.43$55.57$64.437.44%
$55.00Oct 16$4.45$0.10$4.55$50.45$59.557.64%
$57.50Nov 20$3.60$1.20$4.80$52.70$62.308.06%
$62.50Nov 20$1.10$3.85$4.95$57.55$67.458.31%
$55.00Nov 20$5.35$0.70$6.05$48.95$61.0510.16%
$65.00Nov 20$0.55$5.95$6.50$58.50$71.5010.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.34% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$55.00Oct 16$0.10$0.10$0.20$54.80$62.70
$62.50$57.50Oct 16$0.10$0.13$0.23$57.27$62.73
$62.50$52.50Oct 16$0.10$0.18$0.28$52.22$62.78
$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
$65.00$55.00Oct 16$0.25$0.10$0.35$54.65$65.35
$65.00$57.50Oct 16$0.25$0.13$0.38$57.12$65.38
$67.50$57.50Oct 16$0.25$0.13$0.38$57.12$67.88
$70.00$57.50Oct 16$0.25$0.13$0.38$57.12$70.38
$70.00$52.50Oct 16$0.25$0.18$0.43$52.07$70.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.58, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5562/65Nov 20$0.92$1.5848%0.58$54.08$63.42
52/5565/68Nov 20$0.59$1.9161%0.31$54.41$65.59
55/5862/65Nov 20$1.05$1.4535%0.72$56.45$63.55
55/5865/68Nov 20$0.72$1.7848%0.40$56.78$65.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 2.91, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Nov 20$0.25$2.2531%9.00
$57.50$60.00$62.50Oct 16$1.29$1.2177%0.94
$55.00$57.50$60.00Oct 16$0.78$1.7253%2.21
$57.50$60.00$62.50Nov 20$0.50$2.0035%4.00
$60.00$62.50$65.00Nov 20$0.45$2.0530%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.64$1.8653%2.91
$52.50$55.00$57.50Nov 20$0.13$2.3723%18.23
$57.50$60.00$62.50Nov 20$0.39$2.1135%5.41
$57.50$60.00$62.50Oct 16$1.43$1.0778%0.75
$52.50$55.00$57.50Oct 16$0.11$2.396%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.07, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Nov 20-$0.60$1.90
$60.00$62.501:2Nov 20-$0.10$2.40
$62.50$65.001:2Nov 20$0.00$2.50
$65.00$67.501:2Nov 20-$0.11$2.39
$55.00$57.501:2Nov 20-$1.85$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Nov 20-$0.07$2.43
$62.50$60.001:2Nov 20-$0.81$1.69
$57.50$55.001:2Nov 20-$0.20$2.30
$65.00$62.501:2Nov 20-$1.75$0.75
$57.50$55.001:2Oct 16-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.11%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Nov 20$1.850.490.7%3.11%3.84%1404
$62.50Nov 20$0.900.324.9%1.51%6.45%2335
$65.00Nov 20$0.200.199.1%0.34%9.47%4382
$67.50Nov 20$0.250.1213.3%0.42%13.75%1252
$60.00Oct 16$0.250.400.7%0.42%1.16%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 $22.10/$24.00) — try a limit near $22.10. Also watch the $47.50 03-19 call last traded $11.10 on 09/24 (now $12.50/$14.10) — try a limit near $12.50; the $50.00 06-17 call last traded $10.70 on 09/24 (now $11.50/$13.10) — try a limit near $11.50. Most tradeable put: the $60.00 11-20 put last traded $2.40 on 09/18 (now $2.20/$2.45) — try a limit near $2.33.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$0.25$0.60$0.43$0.17 10/01$0.15–$2.42$0.25136
$60.00Nov 20$1.85$2.35$2.10$1.25 10/02$1.08–$3.75$1.85404
$60.00Dec 18$2.20$3.20$2.70$1.78 09/28$1.45–$4.20$2.20223
$60.00Jan 15$2.70$3.80$3.25$2.10 10/02$1.73–$4.70$2.70156
$60.00Feb 19$3.70$4.40$4.05$2.79 09/29$2.65–$5.35$3.706
$60.00Mar 19$3.80$5.20$4.50--$2.98–$5.90$3.8031
$60.00Sep 17$6.20$8.20$7.20$5.80 09/28$5.15–$8.75$6.202
$57.50Oct 16$1.50$2.60$2.05$0.64 09/30$0.63–$4.35$1.50104
$57.50Nov 20$3.20$4.00$3.60$2.35 09/25$2.13–$5.40$3.2047
$57.50Dec 18$3.60$4.50$4.05$5.74 09/16$2.40–$5.90$4.0556
$57.50Jan 15$4.00$5.30$4.65$3.30 09/25$2.90–$6.40$4.0087
$57.50Feb 19$4.90$5.90$5.40$3.60 10/01$3.70–$7.20$4.903
$57.50Mar 19$5.10$6.50$5.80--$4.05–$7.40$5.1011
$62.50Oct 16$0.00$0.20$0.10$0.01 10/01$0.10–$1.20$0.01398
$62.50Nov 20$0.90$1.30$1.10$0.65 10/02$0.52–$2.53$0.90335
$62.50Dec 18$1.30$1.75$1.53$1.05 09/24$0.75–$2.93$1.30261
$62.50Jan 15$1.75$2.40$2.08$1.28 09/28$1.05–$3.18$1.75178
$62.50Feb 19$2.40$3.10$2.75$4.90 09/04$1.85–$3.90$2.7530
$62.50Mar 19$2.65$3.90$3.28$2.30 09/28$2.13–$4.75$2.658
$55.00Oct 16$3.80$5.10$4.45$2.33 09/28$2.15–$6.65$3.8010
$55.00Nov 20$4.80$5.90$5.35$10.40 08/26$3.35–$7.40$5.3571
$55.00Dec 18$5.40$6.20$5.80$4.38 09/28$3.70–$7.80$5.4012
$55.00Jan 15$5.60$7.10$6.35--$4.25–$8.15$5.6022
$55.00Feb 19$6.30$7.80$7.05$5.00 10/01$5.10–$8.85$6.303
$55.00Mar 19$6.70$8.20$7.45--$5.45–$9.25$6.704
$55.00Sep 17$9.10$11.00$10.05$8.00 10/02$7.45–$11.25$9.105
$65.00Oct 16$0.00$0.50$0.25$0.10 09/30$0.03–$0.53$0.10915
$65.00Nov 20$0.20$0.90$0.55$0.20 10/02$0.30–$1.48$0.20382
$65.00Dec 18$0.60$1.15$0.88$0.57 09/30$0.43–$1.88$0.60171
$65.00Jan 15$0.80$1.55$1.18$1.17 09/24$0.63–$2.28$1.1788
$65.00Feb 19$1.75$2.35$2.05$1.10 10/02$1.23–$3.15$1.7512
$65.00Mar 19$1.95$3.10$2.53$1.80 09/24$1.48–$3.50$1.9514
$65.00May 21$2.80$4.00$3.40$2.43 10/02$2.30–$4.43$2.8033
$65.00Sep 17$4.00$5.90$4.95$3.77 09/28$3.45–$6.40$4.00100
$52.50Oct 16$6.30$8.00$7.15$4.10 10/02$4.10–$9.25$6.301
$52.50Nov 20$6.90$8.10$7.50$5.95 09/28$5.10–$9.60$6.9016
$52.50Dec 18$7.20$8.30$7.75$5.80 09/25$5.50–$9.95$7.20105
$52.50Jan 15$7.40$9.10$8.25--$5.90–$10.25$7.4022
$52.50Mar 19$8.50$10.00$9.25--$6.95–$11.05$8.502
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$0.25$0.2570
$67.50Nov 20$0.25$0.40$0.33$0.22 09/28$0.10–$0.83$0.25252
$67.50Dec 18$0.15$0.80$0.48$0.33 10/01$0.28–$1.20$0.33416
$67.50Jan 15$0.30$1.05$0.68$0.80 09/24$0.45–$1.70$0.6824
$67.50Feb 19$0.85$1.55$1.20$1.95 09/17$0.73–$2.25$1.2079
$67.50Mar 19$1.15$2.05$1.60--$0.98–$2.70$1.1564
$67.50Jun 17$2.20$3.40$2.80$5.50 08/11$1.90–$4.00$2.8051
$50.00Oct 16$8.80$10.50$9.65--$6.45–$11.60$8.801
$50.00Dec 18$9.30$10.70$10.00--$7.35–$12.10$9.3011
$50.00Jan 15$9.60$11.20$10.40$8.10 10/02$7.70–$12.50$9.6069
$50.00Mar 19$10.40$11.90$11.15$10.01 09/24$8.60–$13.25$10.402
$50.00Jun 17$11.50$13.10$12.30$10.70 09/24$9.80–$14.15$11.501
$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$0.10$0.85$0.48$0.38 09/28$0.38–$1.18$0.381.0K
$70.00Feb 19$0.70$1.05$0.88$0.59 10/02$0.48–$1.60$0.7059
$70.00Mar 19$0.65$1.45$1.05$1.76 09/21$0.63–$2.05$1.05102
$70.00Jun 17$1.55$2.55$2.05$1.70 09/30$1.38–$3.15$1.7051
$70.00Sep 17$2.45$4.20$3.33$3.94 09/17$2.13–$4.10$3.3315
$47.50Dec 18$11.60$13.00$12.30--$9.55–$14.50$11.604
$47.50Jan 15$12.00$13.50$12.75--$9.80–$14.70$12.0020
$47.50Mar 19$12.50$14.10$13.30$11.10 09/24$10.60–$15.30$12.5010
$72.50Nov 20$0.00$0.60$0.30$0.12 09/28$0.28–$0.35$0.12389
$72.50Dec 18$0.05$0.65$0.35$0.81 08/17$0.30–$0.48$0.3579
$72.50Jan 15$0.20$0.60$0.40$0.60 09/14$0.25–$0.78$0.40766
$72.50Feb 19$0.15$0.90$0.53$1.50 09/02$0.38–$1.05$0.534
$72.50Mar 19$0.30$1.05$0.68$2.40 08/10$0.48–$1.60$0.6826
$72.50Jun 17$1.25$2.00$1.63$3.80 08/11$1.08–$2.53$1.6322
$72.50Sep 17$1.70$3.50$2.60$1.75 10/01$1.65–$3.05$1.752
$45.00Dec 18$14.10$15.70$14.90--$11.90–$17.00$14.102
$45.00Jan 15$14.00$16.10$15.05$18.50 09/01$12.15–$17.30$15.058
$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$0.70$0.35$1.00 08/25$0.30–$0.50$0.35508
$75.00Mar 19$0.10$0.85$0.48$0.90 09/10$0.40–$1.00$0.4823
$75.00May 21$0.65$1.40$1.02--$0.73–$1.83$0.651
$75.00Jun 17$0.80$1.55$1.18--$0.88–$1.95$0.8010
$42.50Dec 18$16.40$18.10$17.25--$14.20–$19.40$16.403
$42.50Jan 15$16.40$18.70$17.55$20.90 09/01$14.40–$19.60$17.5543
$42.50Mar 19$16.80$19.10$17.95--$14.95–$20.10$16.8017
$77.50Jan 15$0.00$0.65$0.33--$0.30–$0.43--70
$40.00Dec 18$18.70$21.20$19.95--$16.70–$21.60$18.703
$40.00Jan 15$18.80$21.20$20.00--$16.85–$22.00$18.8045
$40.00Mar 19$19.10$21.50$20.30--$17.30–$22.35$19.101
$40.00Jun 17$19.70$22.00$20.85--$17.85–$22.80$19.708
$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$0.25$1.00$0.63--$0.48–$1.18$0.255
$37.50Dec 18$21.20$23.60$22.40--$19.05–$24.10$21.205
$37.50Jan 15$21.20$23.30$22.25--$19.30–$24.05$21.202
$37.50Jun 17$22.10$24.00$23.05$20.60 09/24$20.05–$25.25$22.103
$35.00Jan 15$23.60$26.10$24.85--$21.70–$26.55$23.603
$35.00Jun 17$24.50$26.30$25.40--$22.35–$27.30$24.5012
$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$26.20$27.80$27.00--$23.75–$28.95$26.202
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$0.65$0.95$0.80$3.48 10/02$0.80–$3.70$0.80132
$60.00Nov 20$2.20$2.45$2.33$2.40 09/18$2.05–$4.50$2.33404
$60.00Dec 18$2.55$3.40$2.97$4.43 09/28$2.42–$5.05$2.97503
$60.00Jan 15$2.65$3.70$3.18$3.10 09/21$2.70–$5.20$3.1026
$60.00Feb 19$3.40$4.20$3.80$5.49 09/29$3.00–$5.70$3.8054
$60.00Mar 19$3.50$4.70$4.10$5.62 09/30$3.50–$6.00$4.10183
$60.00Jun 17$4.40$5.60$5.00$5.05 09/14$4.45–$6.80$5.0073
$57.50Oct 16$0.00$0.25$0.13$1.65 09/30$0.13–$1.75$0.1374
$57.50Nov 20$0.95$1.45$1.20$2.59 10/02$1.20–$2.85$1.20217
$57.50Dec 18$1.40$2.15$1.78$3.10 10/02$1.55–$3.35$1.78203
$57.50Jan 15$1.60$2.50$2.05$3.40 09/25$1.78–$3.65$2.059
$57.50Mar 19$2.40$3.60$3.00$3.80 09/24$2.55–$4.50$3.00109
$57.50Jun 17$3.30$4.50$3.90$3.30 08/25$3.47–$5.45$3.30125
$57.50Sep 17$3.80$5.50$4.65$5.71 09/29$4.10–$6.10$4.651
$57.50May 21$3.10$4.30$3.70--$3.70–$4.45$3.1020
$62.50Oct 16$2.00$3.80$2.90$6.08 09/30$2.15–$6.25$2.9036
$62.50Nov 20$3.60$4.10$3.85$5.89 09/29$2.78–$6.45$3.8562
$62.50Dec 18$4.00$4.90$4.45$2.72 08/28$3.65–$6.80$4.00150
$62.50Jan 15$4.00$5.30$4.65$4.20 09/18$3.95–$7.00$4.2024
$62.50Feb 19$4.80$5.60$5.20$4.20 09/08$4.22–$7.35$4.8077
$62.50Mar 19$4.80$6.20$5.50$4.30 09/04$4.65–$7.60$4.80343
$62.50Jun 17$5.80$6.70$6.25$5.40 08/27$5.70–$8.25$5.80108
$55.00Oct 16$0.00$0.20$0.10$0.33 10/02$0.05–$0.63$0.1063
$55.00Nov 20$0.60$0.80$0.70$1.65 09/29$0.68–$1.68$0.7071
$55.00Dec 18$0.95$1.25$1.10$2.00 09/30$0.98–$2.15$1.1034
$55.00Jan 15$0.80$1.70$1.25--$1.17–$2.53$0.8064
$55.00Feb 19$1.55$2.10$1.83$1.60 09/17$1.70–$3.03$1.607
$55.00Mar 19$1.75$2.70$2.23$3.17 09/30$1.88–$3.40$2.23702
$55.00Jun 17$2.40$3.60$3.00$3.10 08/11$2.68–$4.10$3.00117
$65.00Oct 16$4.90$6.50$5.70$8.15 09/29$3.90–$8.75$5.70--
$65.00Nov 20$5.40$6.50$5.95$8.25 09/29$4.70–$8.75$5.9512
$65.00Dec 18$5.70$6.70$6.20$8.50 09/25$4.95–$8.90$6.201
$65.00Jan 15$5.60$7.10$6.35$5.70 09/15$5.35–$9.05$5.7035
$52.50Oct 16$0.00$0.35$0.18--$0.15–$0.30--51
$52.50Nov 20$0.25$0.40$0.33$0.82 09/25$0.33–$0.93$0.3333
$52.50Dec 18$0.30$0.95$0.63$1.00 08/12$0.60–$1.30$0.6310
$52.50Jan 15$0.45$1.20$0.83$0.90 09/14$0.77–$1.65$0.8358
$52.50Mar 19$1.25$1.85$1.55$2.25 09/25$1.35–$2.38$1.55233
$52.50Sep 17$2.05$3.70$2.88$2.96 09/09$2.38–$3.73$2.885
$67.50Oct 16$7.40$8.90$8.15$10.84 09/25$6.15–$11.20$8.15--
$67.50Dec 18$7.80$9.00$8.40--$6.90–$11.35$7.806
$67.50Jan 15$7.90$9.20$8.55--$7.20–$11.20$7.901
$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$0.20$0.55$0.38$0.70 09/25$0.38–$0.73$0.3817
$50.00Jan 15$0.15$0.90$0.53$0.55 09/14$0.43–$1.02$0.5396
$50.00Feb 19$0.60$1.05$0.83$1.25 09/30$0.75–$1.48$0.835
$50.00Mar 19$0.65$1.40$1.02$1.11 09/18$1.00–$1.63$1.0239
$50.00Jun 17$1.30$2.05$1.67--$1.55–$2.45$1.301
$50.00Sep 17$1.45$3.00$2.23$2.72 09/28$1.65–$2.83$2.23100
$70.00Oct 16$9.90$11.30$10.60$13.36 09/25$8.80–$13.50$10.60--
$70.00Jan 15$10.10$11.50$10.80--$9.00–$13.70$10.1015
$70.00Mar 19$10.10$11.80$10.95--$9.70–$13.75$10.101
$47.50Oct 16$0.00$0.20$0.10$0.10 08/13$0.08–$0.28$0.102.9K
$47.50Nov 20$0.00$0.65$0.33--$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$0.05$0.80$0.43$0.46 09/28$0.35–$0.63$0.43178
$47.50Mar 19$0.35$1.10$0.73--$0.73–$1.17$0.352
$47.50Jun 17$0.85$1.60$1.23$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$0.00$0.70$0.35--$0.13–$0.40--18
$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$0.20$0.95$0.57--$0.57–$0.75$0.201
$40.00Oct 16$0.00$0.50$0.25--$0.25–$0.25--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--$0.18–$0.38--73
$40.00Feb 19$0.00$0.75$0.38--$0.28–$0.45--7
$40.00Mar 19$0.05$0.75$0.40--$0.28–$0.48$0.058
$40.00Sep 17$0.10$1.35$0.73--$0.73–$1.55$0.102
$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--$0.15–$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$0.33–$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--$0.10–$0.30--4
$32.50Feb 19$0.00$0.65$0.33--$0.23–$0.33--1
$32.50Mar 19$0.00$0.25$0.13--$0.13–$0.35--6
$32.50Jun 17$0.05$0.35$0.20$0.55 08/13$0.20–$0.45$0.205
$32.50Sep 17$0.05$0.95$0.50--$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 19
Total Puts 414
Put/Call Ratio 21.79
Net Difference -395

Prior's Put/Call Breakdown

Total Calls 436
Total Puts 117
Put/Call Ratio 0.27
Net Difference 319

Prior 7-Day Put/Call Summary

Total Calls 953
Total Puts 797
Average Put/Call Ratio 1.46
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