Tour v531
BALL
BALL CORP
$60.43 +1.46%
$60.59 (+0.26%)🌙
as of 10/14 06:09 PM
(10/13 18:08) ◀
|
Wednesday, October 14, 2026 (6:09pm)
January 2026
|
▶ (10/16 22:10)
◀ 10/14 18:09 ▶

Option Volume

Detail
ℹ
Current (10/14) 74
Calls: 45 (61%)
Puts: 29 (39%)
Prior (10/13) 433
Calls: 19 (4%)
Puts: 414 (96%)
Current vs Prior -82.91%
Calls: +136.84% (Calls)
Puts: -93.00% (Puts)
Prior 7-Day Total 2,146
Calls: 935 (44%)
Puts: 1,211 (56%)
Prior 7-Day Average 306
Calls: 133 (44%)
Puts: 173 (56%)
Current vs Prior 7-Day Avg -75.86%
Calls: -66.31%
Puts: -83.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $11.6K
Calls: $4.9K (42%)
Puts: $6.7K (58%)
Prior (10/13) $80.5K
Calls: $2.6K (3%)
Puts: $77.9K (97%)
Current vs Prior -85.62%
Calls: +84.99%
Puts: -91.39%
Prior 7-Day Total $386.3K
Calls: $90.9K (24%)
Puts: $295.5K (76%)
Prior 7-Day Average $55.2K
Calls: $13.0K (24%)
Puts: $42.2K (76%)
Current vs Prior 7-Day Avg -79.02%
Calls: -62.50%
Puts: -84.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.64
Prior (10/13) 21.79
Current vs Prior -97.04%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -67.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 18,643
Calls: 10,044 (54%)
Puts: 8,599 (46%)
Prior (10/13) 18,346
Calls: 10,039 (55%)
Puts: 8,307 (45%)
Current vs Prior +1.62%
Prior 7-Day Total 124,005
Calls: 67,696 (55%)
Puts: 56,309 (45%)
Prior 7-Day Average 17,715
Calls: 9,670 (55%)
Puts: 8,044 (45%)
Current vs Prior 7-Day Avg +5.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.38% | 10.13%5.38% | 10.13%
Prior 4.79% | 9.96%4.79% | 9.96%
Current vs Prior +12.39% | +1.72%+12.39% | +1.72%
Prior 7-Day Avg 5.87% | 10.57%5.87% | 10.57%
Current vs 7-Day Avg -8.40% | -4.23%-8.40% | -4.23%
Prior 7-Day Eod 4.79% | 9.96%4.79% | 9.96%
Current vs 7-Day Eod +12.39% | +1.72%+12.39% | +1.72%
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

Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 83% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 97% - sentiment shifting bullish.

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 -- 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 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.005.80$4.9036.7%--1.0010
$57.50Oct 161.853.30$2.5856.2%--1.00104
$52.50Nov 207.308.80$8.0518.6%--0.9215
$55.00Nov 205.406.50$5.9518.5%--0.8471
$57.50Nov 203.704.50$4.1019.5%--0.7047
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 161.703.50$2.6069.2%--0.8836
$65.00Nov 205.006.00$5.5018.2%--0.7812
$62.50Nov 203.204.10$3.6524.7%100.6497

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 66, top 25)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 200.450.90$0.6866.2%250.22384
$60.00Nov 202.152.80$2.4726.3%90.53404
$67.50Nov 200.250.50$0.3865.8%50.13253
$62.50Nov 201.001.65$1.3348.9%10.36336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 203.204.10$3.6524.7%100.6497
$60.00Nov 201.802.55$2.1734.6%90.47480
$55.00Nov 200.500.80$0.6546.2%40.1884
$57.50Oct 160.000.10$0.05200.0%20.0671
$55.00Oct 160.000.10$0.05200.0%10.0463

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 7.33, avg 4.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.30$2.20$0.3022%7.33$65.30
$60.00$62.50Oct 16$0.55$1.95$0.5562%3.55$60.55
$62.50$65.00Nov 20$0.65$1.85$0.6536%2.85$63.15
$57.50$60.00Nov 20$1.63$0.87$1.6370%0.53$59.13
$60.00$62.50Nov 20$1.14$1.36$1.1453%1.19$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$0.90$1.60$0.9048%1.78$59.10
$55.00$52.50Nov 20$0.30$2.20$0.3018%7.33$54.70
$60.00$57.50Oct 16$0.30$2.20$0.3040%7.33$59.70
$62.50$60.00Nov 20$1.48$1.02$1.4864%0.69$61.02
$57.50$55.00Nov 20$0.62$1.88$0.6231%3.03$56.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.07, avg 0.25)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$65.00Nov 20$0.65$0.65$1.8564%0.35$63.15
$65.00$67.50Nov 20$0.30$0.30$2.2078%0.14$65.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 16$0.17$0.17$2.3392%0.07$52.33
$57.50$55.00Nov 20$0.62$0.62$1.8869%0.33$56.88
$60.00$57.50Oct 16$0.30$0.30$2.2060%0.14$59.70
$55.00$52.50Nov 20$0.30$0.30$2.2082%0.14$54.70
$60.00$57.50Nov 20$0.90$0.90$1.6052%0.56$59.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.82, cheapest $1.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 16Nov 20$1.8227.6%28.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 16Nov 20$1.8227.6%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.65% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 16$0.65$0.35$1.00$59.00$61.001.65%
$57.50Oct 16$2.58$0.05$2.63$54.87$60.134.35%
$62.50Oct 16$0.10$2.60$2.70$59.80$65.204.47%
$60.00Nov 20$2.47$2.17$4.64$55.36$64.647.68%
$55.00Oct 16$4.90$0.05$4.95$50.05$59.958.19%
$62.50Nov 20$1.33$3.65$4.98$57.52$67.488.24%
$57.50Nov 20$4.10$1.27$5.37$52.13$62.878.89%
$65.00Nov 20$0.68$5.50$6.18$58.82$71.1810.23%
$55.00Nov 20$5.95$0.65$6.60$48.40$61.6010.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.25% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$57.50Oct 16$0.10$0.05$0.15$57.35$62.65
$70.00$57.50Oct 16$0.25$0.05$0.30$57.20$70.30
$67.50$57.50Oct 16$0.25$0.05$0.30$57.20$67.80
$62.50$52.50Oct 16$0.10$0.25$0.35$52.15$62.85
$70.00$52.50Oct 16$0.25$0.25$0.50$52.00$70.50
$67.50$52.50Oct 16$0.25$0.25$0.50$52.00$68.00
$62.50$60.00Oct 16$0.10$0.35$0.45$59.55$62.95
$72.50$50.00Nov 20$0.30$0.35$0.65$49.35$73.15
$70.00$52.50Nov 20$0.30$0.35$0.65$51.85$70.65
$70.00$50.00Nov 20$0.30$0.35$0.65$49.35$70.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.32, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5565/68Nov 20$0.60$1.9060%0.32$54.40$65.60
55/5865/68Nov 20$0.92$1.5847%0.58$56.58$65.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 4.21, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Oct 16$0.48$2.0259%4.21
$57.50$60.00$62.50Oct 16$1.38$1.1288%0.81
$55.00$57.50$60.00Nov 20$0.22$2.2831%10.36
$55.00$57.50$60.00Oct 16$0.39$2.1138%5.41
$52.50$55.00$57.50Nov 20$0.25$2.2522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.30$2.2036%7.33
$55.00$57.50$60.00Nov 20$0.28$2.2229%7.93
$60.00$62.50$65.00Nov 20$0.37$2.1330%5.76
$52.50$55.00$57.50Nov 20$0.32$2.1821%6.81
$57.50$60.00$62.50Nov 20$0.58$1.9233%3.31

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 $-0.26, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Oct 16-$0.26$2.24
$60.00$62.501:2Nov 20-$0.19$2.31
$57.50$60.001:2Nov 20-$0.84$1.66
$62.50$65.001:2Nov 20-$0.03$2.47
$65.00$67.501:2Nov 20-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Nov 20-$0.69$1.81
$60.00$57.501:2Nov 20-$0.37$2.13
$57.50$55.001:2Nov 20-$0.03$2.47
$55.00$52.501:2Nov 20-$0.05$2.45
$65.00$62.501:2Nov 20-$1.80$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.65%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Nov 20$1.000.363.4%1.65%5.08%1336
$65.00Nov 20$0.450.227.6%0.74%8.31%25384
$67.50Nov 20$0.250.1311.7%0.41%12.11%5253

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 $22.50/$24.50) — try a limit near $22.50. Also watch the $42.50 01-15 call last traded $20.90 on 09/01 (now $16.80/$18.60) — try a limit near $17.70; the $45.00 01-15 call last traded $18.50 on 09/01 (now $14.50/$16.20) — try a limit near $15.35. Most tradeable put: the $62.50 06-17 put last traded $5.40 on 08/27 (now $5.60/$6.30) — try a limit near $5.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$0.30$1.00$0.65$0.17 10/01$0.15–$2.42$0.30137
$60.00Nov 20$2.15$2.80$2.47$1.25 10/02$1.08–$3.75$2.15404
$60.00Dec 18$2.55$3.40$2.97$1.78 09/28$1.45–$4.20$2.55223
$60.00Jan 15$3.10$3.90$3.50$2.10 10/02$1.73–$4.70$3.10156
$60.00Feb 19$3.70$4.90$4.30$2.79 09/29$2.65–$5.35$3.706
$60.00Mar 19$4.10$5.80$4.95--$2.98–$5.90$4.1031
$60.00Sep 17$6.60$8.20$7.40$5.80 09/28$5.15–$8.75$6.602
$62.50Oct 16$0.00$0.20$0.10$0.01 10/01$0.10–$1.20$0.01397
$62.50Nov 20$1.00$1.65$1.33$0.65 10/02$0.52–$2.53$1.00336
$62.50Dec 18$1.50$2.10$1.80$1.05 09/24$0.75–$2.93$1.50261
$62.50Jan 15$1.90$2.70$2.30$1.28 09/28$1.05–$3.18$1.90178
$62.50Feb 19$2.60$3.60$3.10$4.90 09/04$1.85–$3.90$3.1030
$62.50Mar 19$2.70$4.10$3.40$2.30 09/28$2.13–$4.75$2.708
$57.50Oct 16$1.85$3.30$2.58$0.64 09/30$0.63–$4.35$1.85104
$57.50Nov 20$3.70$4.50$4.10$2.35 09/25$2.13–$5.40$3.7047
$57.50Dec 18$4.10$5.50$4.80$5.74 09/16$2.40–$5.90$4.8056
$57.50Jan 15$4.50$6.10$5.30$3.30 09/25$2.90–$6.40$4.5087
$57.50Feb 19$5.20$6.40$5.80$3.60 10/01$3.70–$7.20$5.203
$57.50Mar 19$5.50$6.80$6.15--$4.05–$7.40$5.5011
$65.00Oct 16$0.00$0.05$0.03$0.10 09/30$0.03–$0.53$0.03915
$65.00Nov 20$0.45$0.90$0.68$0.20 10/02$0.30–$1.48$0.45384
$65.00Dec 18$0.75$1.35$1.05$0.57 09/30$0.43–$1.88$0.75172
$65.00Jan 15$1.25$1.65$1.45$1.17 09/24$0.63–$2.28$1.2588
$65.00Feb 19$1.75$2.80$2.28$1.10 10/02$1.23–$3.15$1.7512
$65.00Mar 19$1.75$3.30$2.53$1.80 09/24$1.48–$3.50$1.8014
$65.00May 21$2.70$4.40$3.55$2.43 10/02$2.30–$4.43$2.7033
$65.00Sep 17$4.00$5.90$4.95$3.77 09/28$3.45–$6.40$4.00100
$55.00Oct 16$4.00$5.80$4.90$2.33 09/28$2.15–$6.65$4.0010
$55.00Nov 20$5.40$6.50$5.95$10.40 08/26$3.35–$7.40$5.9571
$55.00Dec 18$5.50$6.90$6.20$4.38 09/28$3.70–$7.80$5.5013
$55.00Jan 15$6.00$7.40$6.70--$4.25–$8.15$6.0022
$55.00Feb 19$7.10$8.30$7.70$5.00 10/01$5.10–$8.85$7.103
$55.00Mar 19$7.00$9.10$8.05--$5.45–$9.25$7.004
$55.00Sep 17$9.40$11.10$10.25$8.00 10/02$7.45–$11.25$9.405
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$0.25$0.2570
$67.50Nov 20$0.25$0.50$0.38$0.22 09/28$0.10–$0.83$0.25253
$67.50Dec 18$0.25$0.80$0.53$0.33 10/01$0.28–$1.20$0.33416
$67.50Jan 15$0.40$1.15$0.77$0.80 09/24$0.45–$1.70$0.7724
$67.50Feb 19$0.95$1.85$1.40$1.95 09/17$0.73–$2.25$1.4079
$67.50Mar 19$1.00$2.55$1.78--$0.98–$2.70$1.0064
$67.50Jun 17$2.20$3.80$3.00$5.50 08/11$1.90–$4.00$3.0051
$52.50Oct 16$6.50$8.30$7.40$4.10 10/02$4.10–$9.25$6.501
$52.50Nov 20$7.30$8.80$8.05$5.95 09/28$5.10–$9.60$7.3015
$52.50Dec 18$7.50$8.90$8.20$5.80 09/25$5.50–$9.95$7.50105
$52.50Jan 15$7.80$9.40$8.60--$5.90–$10.25$7.8022
$52.50Mar 19$8.70$10.80$9.75--$6.95–$11.05$8.702
$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$0.40$0.90$0.65$0.38 09/28$0.38–$1.18$0.401.0K
$70.00Feb 19$0.50$1.25$0.88$0.59 10/02$0.48–$1.60$0.5959
$70.00Mar 19$0.75$1.80$1.27$1.76 09/21$0.63–$2.05$1.27102
$70.00Jun 17$1.55$2.85$2.20$1.70 09/30$1.38–$3.15$1.7051
$70.00Sep 17$2.40$4.20$3.30$3.94 09/17$2.13–$4.10$3.3015
$50.00Oct 16$9.00$10.80$9.90--$6.45–$11.60$9.001
$50.00Dec 18$9.70$11.70$10.70--$7.35–$12.10$9.7011
$50.00Jan 15$10.00$12.00$11.00$8.10 10/02$7.70–$12.50$10.0069
$50.00Mar 19$10.70$12.60$11.65$10.01 09/24$8.60–$13.25$10.702
$50.00Jun 17$11.80$13.50$12.65$10.70 09/24$9.80–$14.15$11.801
$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$0.30$0.65$0.48$0.60 09/14$0.25–$0.78$0.48766
$72.50Feb 19$0.20$0.95$0.57$1.50 09/02$0.38–$1.05$0.574
$72.50Mar 19$0.35$1.30$0.83$2.40 08/10$0.48–$1.60$0.8326
$72.50Jun 17$0.95$2.30$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
$47.50Dec 18$12.00$13.60$12.80--$9.55–$14.50$12.004
$47.50Jan 15$12.10$13.80$12.95--$9.80–$14.70$12.1020
$47.50Mar 19$12.80$14.60$13.70$11.10 09/24$10.60–$15.30$12.8010
$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$0.05$0.70$0.38$1.00 08/25$0.30–$0.50$0.38508
$75.00Mar 19$0.15$0.90$0.53$0.90 09/10$0.40–$1.00$0.5323
$75.00May 21$0.70$1.45$1.08--$0.73–$1.83$0.701
$75.00Jun 17$0.85$1.70$1.27--$0.88–$1.95$0.8510
$45.00Dec 18$14.30$16.00$15.15--$11.90–$17.00$14.302
$45.00Jan 15$14.50$16.20$15.35$18.50 09/01$12.15–$17.30$15.358
$77.50Jan 15$0.00$0.65$0.33--$0.30–$0.43--70
$42.50Dec 18$16.70$18.50$17.60--$14.20–$19.40$16.703
$42.50Jan 15$16.80$18.60$17.70$20.90 09/01$14.40–$19.60$17.7043
$42.50Mar 19$17.30$19.10$18.20--$14.95–$20.10$17.3017
$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$0.30$1.05$0.68--$0.48–$1.18$0.305
$40.00Dec 18$19.10$21.90$20.50--$16.70–$21.60$19.103
$40.00Jan 15$19.20$21.90$20.55--$16.85–$22.00$19.2045
$40.00Mar 19$19.60$21.60$20.60--$17.30–$22.35$19.601
$40.00Jun 17$20.20$22.00$21.10--$17.85–$22.80$20.208
$37.50Dec 18$21.80$24.30$23.05--$19.05–$24.10$21.805
$37.50Jan 15$21.70$23.70$22.70--$19.30–$24.05$21.702
$37.50Jun 17$22.50$24.50$23.50$20.60 09/24$20.05–$25.25$22.503
$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
$35.00Jan 15$23.90$27.00$25.45--$21.70–$26.55$23.903
$35.00Jun 17$24.80$26.70$25.75--$22.35–$27.30$24.8012
$32.50Oct 16$26.40$28.20$27.30--$23.75–$28.95$26.402
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$0.15$0.55$0.35$3.48 10/02$0.35–$3.70$0.35143
$60.00Nov 20$1.80$2.55$2.17$2.40 09/18$2.05–$4.50$2.17480
$60.00Dec 18$2.30$3.20$2.75$4.43 09/28$2.42–$5.05$2.75503
$60.00Jan 15$2.30$3.70$3.00$3.10 09/21$2.70–$5.20$3.0026
$60.00Feb 19$2.80$4.40$3.60$5.49 09/29$3.00–$5.70$3.6054
$60.00Mar 19$3.10$4.70$3.90$5.62 09/30$3.50–$6.00$3.90183
$60.00Jun 17$4.40$5.80$5.10$5.05 09/14$4.45–$6.80$5.0573
$62.50Oct 16$1.70$3.50$2.60$6.08 09/30$2.15–$6.25$2.6036
$62.50Nov 20$3.20$4.10$3.65$5.89 09/29$2.78–$6.45$3.6597
$62.50Dec 18$3.60$4.80$4.20$2.72 08/28$3.65–$6.80$3.60150
$62.50Jan 15$3.90$4.90$4.40$4.20 09/18$3.95–$7.00$4.2024
$62.50Feb 19$4.00$5.20$4.60$4.20 09/08$4.22–$7.35$4.2098
$62.50Mar 19$4.30$6.10$5.20$4.30 09/04$4.65–$7.60$4.30343
$62.50Jun 17$5.60$6.30$5.95$5.40 08/27$5.70–$8.25$5.60108
$57.50Oct 16$0.00$0.10$0.05$1.65 09/30$0.05–$1.75$0.0571
$57.50Nov 20$0.95$1.60$1.27$2.59 10/02$1.20–$2.85$1.27256
$57.50Dec 18$1.40$2.15$1.78$3.10 10/02$1.55–$3.35$1.78203
$57.50Jan 15$1.45$2.50$1.98$3.40 09/25$1.78–$3.65$1.989
$57.50Mar 19$2.15$3.60$2.88$3.80 09/24$2.55–$4.50$2.88109
$57.50Jun 17$3.30$4.80$4.05$3.30 08/25$3.47–$5.45$3.30125
$57.50Sep 17$3.80$5.60$4.70$5.71 09/29$4.10–$6.10$4.701
$57.50May 21$3.10$4.20$3.65--$3.65–$4.45$3.1020
$65.00Oct 16$4.20$6.00$5.10$8.15 09/29$3.90–$8.75$5.10--
$65.00Nov 20$5.00$6.00$5.50$8.25 09/29$4.70–$8.75$5.5012
$65.00Dec 18$5.40$6.50$5.95$8.50 09/25$4.95–$8.90$5.951
$65.00Jan 15$5.40$6.70$6.05$5.70 09/15$5.35–$9.05$5.7035
$55.00Oct 16$0.00$0.10$0.05$0.33 10/02$0.05–$0.63$0.0563
$55.00Nov 20$0.50$0.80$0.65$1.65 09/29$0.65–$1.68$0.6584
$55.00Dec 18$0.65$1.40$1.02$2.00 09/30$0.98–$2.15$1.02119
$55.00Jan 15$0.75$1.70$1.23--$1.17–$2.53$0.7564
$55.00Feb 19$1.05$2.20$1.63$1.60 09/17$1.63–$3.03$1.607
$55.00Mar 19$1.70$2.75$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
$67.50Oct 16$6.70$8.60$7.65$10.84 09/25$6.15–$11.20$7.65--
$67.50Dec 18$7.10$8.40$7.75--$6.90–$11.35$7.106
$67.50Jan 15$7.30$9.00$8.15--$7.20–$11.20$7.301
$52.50Oct 16$0.00$0.50$0.25--$0.15–$0.30--51
$52.50Nov 20$0.15$0.55$0.35$0.82 09/25$0.33–$0.93$0.3548
$52.50Dec 18$0.25$1.00$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$0.95$1.90$1.42$2.25 09/25$1.35–$2.38$1.42233
$52.50Sep 17$2.05$3.70$2.88$2.96 09/09$2.38–$3.73$2.885
$70.00Oct 16$9.40$10.80$10.10$13.36 09/25$8.80–$13.50$10.10--
$70.00Jan 15$9.50$11.20$10.35--$9.00–$13.70$9.5015
$70.00Mar 19$9.20$11.50$10.35--$9.70–$13.75$9.201
$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$0.15$0.55$0.35$0.70 09/25$0.35–$0.73$0.3517
$50.00Jan 15$0.15$0.90$0.53$0.55 09/14$0.43–$1.02$0.5396
$50.00Feb 19$0.40$1.15$0.77$1.25 09/30$0.75–$1.48$0.775
$50.00Mar 19$0.65$1.40$1.02$1.11 09/18$1.00–$1.63$1.0239
$50.00Jun 17$1.25$2.20$1.73--$1.55–$2.45$1.251
$50.00Sep 17$1.45$3.00$2.23$2.72 09/28$1.65–$2.83$2.23100
$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–$0.38--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$0.30$1.05$0.68--$0.68–$1.17$0.302
$47.50Jun 17$0.80$1.55$1.18$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$0.00$0.75$0.38$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$0.10$0.85$0.48--$0.48–$0.80$0.103
$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–$0.40--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$0.15$0.90$0.53--$0.53–$0.75$0.151
$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–$0.30--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–$0.43--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–$0.43--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–$0.35--1
$35.00Mar 19$0.00$0.75$0.38--$0.28–$0.40--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$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 45
Total Puts 29
Put/Call Ratio 0.64
Net Difference 16

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 414
Put/Call Ratio 21.79
Net Difference -395

Prior 7-Day Put/Call Summary

Total Calls 935
Total Puts 1,211
Average Put/Call Ratio 1.97
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