Tour v531
ALC
ALCON INC
$67.43 -0.59%
(10/20 18:06) ◀
|
Wednesday, October 21, 2026 (6:09pm)
January 2026
|
▶ (10/22 18:10)
◀ 10/21 18:09 ▶

Option Volume

Detail
ℹ
Current (10/21) 341
Calls: 185 (54%)
Puts: 156 (46%)
Prior (10/20) 110
Calls: 64 (58%)
Puts: 46 (42%)
Current vs Prior +210.00%
Calls: +189.06% (Calls)
Puts: +239.13% (Puts)
Prior 7-Day Total 10,593
Calls: 2,391 (23%)
Puts: 8,202 (77%)
Prior 7-Day Average 1,513
Calls: 341 (23%)
Puts: 1,171 (77%)
Current vs Prior 7-Day Avg -77.47%
Calls: -45.84%
Puts: -86.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $225.7K
Calls: $75.1K (33%)
Puts: $150.6K (67%)
Prior (10/20) $35.9K
Calls: $25.5K (71%)
Puts: $10.4K (29%)
Current vs Prior +528.60%
Calls: +194.41%
Puts: +1348.27%
Prior 7-Day Total $3.65M
Calls: $795.1K (22%)
Puts: $2.85M (78%)
Prior 7-Day Average $520.8K
Calls: $113.6K (22%)
Puts: $407.2K (78%)
Current vs Prior 7-Day Avg -56.67%
Calls: -33.90%
Puts: -63.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.84
Prior (10/20) 0.72
Current vs Prior +17.32%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -56.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/21) 40,235
Calls: 19,596 (49%)
Puts: 20,639 (51%)
Prior (10/20) 40,164
Calls: 19,557 (49%)
Puts: 20,607 (51%)
Current vs Prior +0.18%
Prior 7-Day Total 222,465
Calls: 110,076 (49%)
Puts: 112,389 (51%)
Prior 7-Day Average 31,780
Calls: 15,725 (49%)
Puts: 16,055 (51%)
Current vs Prior 7-Day Avg +26.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.68% | 12.61%
Prior 10.84% | 12.53%
Current vs Prior -1.46% | +0.59%
Prior 7-Day Avg 7.63% | 11.82%
Current vs 7-Day Avg +39.91% | +6.63%
Prior 7-Day Eod 10.84% | 12.53%
Current vs 7-Day Eod -1.46% | +0.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Prior 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.02% | 12.26%
Calls: 17.28% | 7.84%
Puts: 24.75% | 16.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($150.6K). Massive premium surge with dollar volume up 529% vs prior. Unusually high activity with volume up 210% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 9.1%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 209.9010.90$10.409.6%--0.9256
$60.00Nov 207.808.60$8.209.8%--0.86164
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2012.3013.20$12.757.1%--0.9110
$77.50Nov 209.9010.80$10.358.7%--0.8910
$70.00Nov 204.104.50$4.309.3%--0.61612
$75.00Nov 207.708.50$8.109.9%--0.82183

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 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 209.9010.90$10.409.6%--0.9256
$60.00Nov 207.808.60$8.209.8%--0.86164
$62.50Nov 205.806.50$6.1511.4%--0.77655
$65.00Nov 204.104.60$4.3511.5%30.66586
$67.50Nov 202.853.30$3.0814.6%1170.524.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2012.3013.20$12.757.1%--0.9110
$77.50Nov 209.9010.80$10.358.7%--0.8910
$75.00Nov 207.708.50$8.109.9%--0.82183
$72.50Nov 205.606.20$5.9010.2%--0.72105
$70.00Nov 204.104.50$4.309.3%--0.61612

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 150, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 202.853.30$3.0814.6%1170.524.2K
$72.50Nov 201.051.35$1.2025.0%40.28211
$65.00Nov 204.104.60$4.3511.5%30.66586
$77.50Nov 200.200.55$0.3892.1%30.11120
$70.00Nov 201.702.15$1.9223.4%20.39336
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 200.150.50$0.33106.1%160.08340
$60.00Nov 200.400.75$0.5761.4%40.14923
$67.50Nov 202.603.10$2.8517.5%10.48102

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 0.97, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$1.27$1.23$1.2766%0.97$66.27
$70.00$72.50Nov 20$0.72$1.78$0.7239%2.47$70.72
$75.00$77.50Nov 20$0.30$2.20$0.3018%7.33$75.30
$72.50$75.00Nov 20$0.52$1.98$0.5228%3.81$73.02
$67.50$70.00Nov 20$1.16$1.34$1.1652%1.16$68.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$70.00Nov 20$1.60$0.90$1.6072%0.56$70.90
$57.50$55.00Nov 20$0.13$2.37$0.138%18.23$57.37
$60.00$57.50Nov 20$0.24$2.26$0.2414%9.42$59.76
$65.00$62.50Nov 20$0.70$1.80$0.7034%2.57$64.30
$70.00$67.50Nov 20$1.45$1.05$1.4561%0.72$68.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.24, avg 0.31)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$1.16$1.16$1.3448%0.87$68.66
$72.50$75.00Nov 20$0.52$0.52$1.9872%0.26$73.02
$75.00$77.50Nov 20$0.30$0.30$2.2082%0.14$75.30
$70.00$72.50Nov 20$0.72$0.72$1.7861%0.40$70.72
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.48$0.48$2.0277%0.24$62.02
$65.00$62.50Nov 20$0.70$0.70$1.8066%0.39$64.30
$60.00$57.50Nov 20$0.24$0.24$2.2686%0.11$59.76
$57.50$55.00Nov 20$0.13$0.13$2.3792%0.05$57.37

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.79% of stock, avg 9.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Nov 20$3.08$2.85$5.93$61.57$73.438.79%
$65.00Nov 20$4.35$1.75$6.10$58.90$71.109.05%
$70.00Nov 20$1.92$4.30$6.22$63.78$76.229.22%
$72.50Nov 20$1.20$5.90$7.10$65.40$79.6010.53%
$62.50Nov 20$6.15$1.05$7.20$55.30$69.7010.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.90% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$57.50Nov 20$0.28$0.33$0.61$56.89$80.61
$77.50$57.50Nov 20$0.38$0.33$0.71$56.79$78.21
$80.00$60.00Nov 20$0.28$0.57$0.85$59.15$80.85
$77.50$60.00Nov 20$0.38$0.57$0.95$59.05$78.45
$75.00$57.50Nov 20$0.68$0.33$1.01$56.49$76.01
$75.00$60.00Nov 20$0.68$0.57$1.25$58.75$76.25
$80.00$62.50Nov 20$0.28$1.05$1.33$61.17$81.33
$77.50$62.50Nov 20$0.38$1.05$1.43$61.07$78.93
$75.00$62.50Nov 20$0.68$1.05$1.73$60.77$76.73
$72.50$57.50Nov 20$1.20$0.33$1.53$55.97$74.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.21, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5875/78Nov 20$0.43$2.0774%0.21$57.07$75.43
60/6275/78Nov 20$0.78$1.7259%0.45$61.72$75.78
55/5872/75Nov 20$0.65$1.8564%0.35$56.85$73.15
58/6075/78Nov 20$0.54$1.9668%0.28$59.46$75.54
60/6272/75Nov 20$1.00$1.5050%0.67$61.50$73.50
58/6072/75Nov 20$0.76$1.7458%0.44$59.24$73.26
62/6575/78Nov 20$1.00$1.5048%0.67$64.00$76.00
62/6572/75Nov 20$1.22$1.2838%0.95$63.78$73.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.11$2.3927%21.73
$70.00$72.50$75.00Nov 20$0.20$2.3021%11.50
$57.50$60.00$62.50Nov 20$0.15$2.3514%15.67
$60.00$62.50$65.00Nov 20$0.25$2.2520%9.00
$72.50$75.00$77.50Nov 20$0.22$2.2817%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Nov 20$0.15$2.3524%15.67
$72.50$75.00$77.50Nov 20$0.05$2.4516%49.00
$60.00$62.50$65.00Nov 20$0.22$2.2820%10.36
$65.00$67.50$70.00Nov 20$0.35$2.1527%6.14
$55.00$57.50$60.00Nov 20$0.11$2.399%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. 12 found (best net $-0.76, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Nov 20-$0.76$1.74
$72.50$75.001:2Nov 20-$0.16$2.34
$70.00$72.501:2Nov 20-$0.48$2.02
$75.00$77.501:2Nov 20-$0.08$2.42
$77.50$80.001:2Nov 20-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Nov 20-$0.65$1.85
$62.50$60.001:2Nov 20-$0.09$2.41
$65.00$62.501:2Nov 20-$0.35$2.15
$60.00$57.501:2Nov 20-$0.09$2.41
$57.50$55.001:2Nov 20-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.23%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Nov 20$2.850.520.1%4.23%4.33%1174.2K
$70.00Nov 20$1.700.393.8%2.52%6.33%2336
$72.50Nov 20$1.050.287.5%1.56%9.08%4211
$75.00Nov 20$0.450.1811.2%0.67%11.89%--169
$77.50Nov 20$0.200.1114.9%0.30%15.23%3120
$80.00Nov 20$0.100.0818.6%0.15%18.79%--324

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. 200 contracts (avg 779 vol/day, 165 traded recently)

ALC averages only 779 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 $50.00 02-19 call last traded $19.50 on 09/09 (now $17.90/$18.80) — try a limit near $18.35. Also watch the $50.00 01-15 call last traded $13.00 on 10/13 (now $17.60/$18.50) — try a limit near $17.60; the $60.00 06-17 call last traded $9.80 on 09/30 (now $11.50/$12.10) — try a limit near $11.50. Most tradeable put: the $77.50 12-18 put last traded $6.60 on 08/25 (now $10.20/$10.60) — try a limit near $10.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$2.85$3.30$3.08$2.40 10/16$1.23–$3.25$2.854.2K
$67.50Dec 18$3.50$3.90$3.70$1.90 10/14$1.73–$3.95$3.50492
$67.50Jan 15$4.10$4.50$4.30$3.90 10/16$2.17–$4.50$4.10418
$67.50Feb 19$4.80$5.20$5.00$3.20 10/01$2.80–$5.25$4.8075
$67.50May 21$6.20$7.20$6.70$4.90 10/14$4.50–$6.70$6.2026
$67.50Jun 17$6.90$7.50$7.20$5.10 10/14$4.80–$7.45$6.9047
$67.50Dec 17$9.40$10.30$9.85$8.00 10/05$7.00–$10.10$9.4041
$67.50Jan 21$9.80$10.70$10.25$8.35 10/12$7.60–$10.50$9.8076
$65.00Nov 20$4.10$4.60$4.35$2.35 10/14$1.95–$4.70$4.10586
$65.00Dec 18$4.90$5.40$5.15$2.85 10/14$2.58–$5.45$4.90472
$65.00Jan 15$5.40$5.90$5.65$3.78 10/12$3.08–$5.90$5.40197
$65.00Feb 19$6.20$6.70$6.45$4.00 10/06$3.75–$6.65$6.2012
$65.00Jun 17$8.40$8.90$8.65$5.55 10/08$5.90–$8.80$8.4098
$65.00Dec 17$10.70$11.60$11.15$8.84 10/01$8.10–$11.40$10.7039
$65.00Jan 21$11.10$12.00$11.55$11.90 09/11$8.70–$11.85$11.55145
$70.00Nov 20$1.70$2.15$1.92$1.58 10/16$0.63–$2.17$1.70336
$70.00Dec 18$2.40$2.75$2.58$1.30 10/13$1.08–$2.75$2.40614
$70.00Jan 15$2.20$3.30$2.75$2.75 10/16$1.48–$3.30$2.75106
$70.00Feb 19$3.60$4.00$3.80$2.45 10/05$2.03–$4.00$3.60112
$70.00Jun 17$5.90$6.30$6.10$4.80 09/30$4.00–$6.25$5.90837
$70.00Dec 17$8.30$9.00$8.65$6.96 10/05$6.35–$8.85$8.30229
$70.00Jan 21$8.70$9.40$9.05$12.10 09/01$6.60–$9.25$9.0515
$62.50Nov 20$5.80$6.50$6.15$3.70 10/14$3.20–$6.60$5.80655
$62.50Dec 18$6.40$7.20$6.80$4.30 10/14$3.80–$7.10$6.40302
$62.50Jan 15$7.00$7.60$7.30$4.10 10/08$4.30–$7.65$7.00127
$62.50Feb 19$7.70$8.30$8.00$5.90 09/25$5.00–$8.35$7.708
$62.50Jun 17$9.60$10.40$10.00$11.50 09/08$7.05–$10.30$10.0029
$62.50Dec 17$12.10$13.10$12.60$10.10 10/12$9.55–$12.90$12.1048
$62.50Jan 21$12.50$13.50$13.00$12.81 09/10$9.90–$13.30$12.8140
$72.50Nov 20$1.05$1.35$1.20$1.10 10/16$0.43–$1.30$1.10211
$72.50Dec 18$1.60$1.85$1.73$0.75 10/08$0.68–$1.90$1.60519
$72.50Jan 15$2.05$2.35$2.20$1.85 10/16$0.95–$2.38$2.05331
$72.50Feb 19$2.65$3.10$2.88$1.95 09/25$1.48–$2.88$2.6597
$72.50Jun 17$4.70$5.30$5.00$4.20 09/28$3.20–$5.15$4.7070
$72.50Dec 17$7.50$7.90$7.70$8.00 09/14$5.50–$7.75$7.70129
$72.50Jan 21$7.60$8.30$7.95$7.03 09/18$5.75–$8.15$7.6075
$60.00Nov 20$7.80$8.60$8.20$4.90 10/08$4.80–$8.65$7.80164
$60.00Dec 18$8.30$9.00$8.65$4.90 10/08$5.35–$9.15$8.3048
$60.00Jan 15$8.80$9.70$9.25$7.50 09/21$5.80–$9.55$8.80183
$60.00Feb 19$9.40$10.30$9.85$7.30 10/02$6.45–$10.20$9.40152
$60.00Jun 17$11.50$12.10$11.80$9.80 09/30$8.55–$11.95$11.50122
$60.00Dec 17$13.60$14.70$14.15$13.91 09/10$10.95–$14.40$13.913
$60.00Jan 21$14.00$15.10$14.55$11.97 10/12$10.90–$14.85$14.00102
$75.00Nov 20$0.45$0.90$0.68$0.34 10/02$0.20–$0.78$0.45169
$75.00Dec 18$1.00$1.35$1.18$1.00 10/16$0.45–$1.25$1.00176
$75.00Jan 15$1.35$1.70$1.53$1.45 10/16$0.65–$1.53$1.45180
$75.00Feb 19$1.90$2.30$2.10$1.55 09/24$1.05–$2.10$1.9015
$75.00Jun 17$3.80$4.40$4.10$2.30 10/08$2.55–$4.25$3.8035
$75.00Dec 17$6.50$6.90$6.70$9.29 09/03$4.75–$6.75$6.70102
$75.00Jan 21$6.60$7.30$6.95$6.19 09/18$4.80–$7.15$6.60692
$57.50Dec 18$10.30$11.20$10.75$8.78 09/30$7.10–$11.15$10.30121
$57.50Jan 15$10.80$11.50$11.15$7.65 10/08$7.65–$11.60$10.80279
$57.50Feb 19$11.30$12.30$11.80$9.30 09/28$8.20–$12.10$11.3089
$57.50Jun 17$12.90$13.80$13.35$13.20 09/11$10.00–$13.65$13.204
$57.50Dec 17$15.20$16.40$15.80$14.10 09/28$12.40–$16.05$15.2032
$57.50Jan 21$15.60$16.80$16.20$15.28 10/16$12.75–$16.50$15.6081
$57.50Nov 20$9.90$10.90$10.40--$9.05–$10.70$9.9056
$77.50Nov 20$0.20$0.55$0.38$0.44 10/16$0.20–$0.45$0.38120
$77.50Dec 18$0.55$0.85$0.70$1.15 09/15$0.30–$0.80$0.70179
$77.50Jan 15$0.90$1.20$1.05$1.45 09/15$0.45–$1.15$1.0567
$77.50Feb 19$1.35$1.75$1.55$1.40 09/18$0.77–$1.65$1.4075
$77.50Dec 17$5.70$6.00$5.85$8.39 09/03$4.00–$5.85$5.85125
$77.50Jan 21$5.80$6.40$6.10$5.90 10/16$4.05–$6.25$5.9022
$77.50Jun 17$2.15$3.60$2.88--$2.88–$3.50$2.153
$55.00Nov 20$12.30$13.20$12.75$12.51 09/10$8.65–$13.00$12.514
$55.00Dec 18$12.60$13.50$13.05$10.90 09/30$9.10–$13.45$12.6043
$55.00Jan 15$12.90$13.80$13.35$10.60 10/01$9.50–$13.75$12.90131
$55.00Feb 19$13.40$14.20$13.80$10.60 10/01$10.10–$14.20$13.408
$55.00Jun 17$14.80$15.70$15.25$16.71 09/09$11.70–$15.65$15.2537
$55.00Dec 17$16.90$18.00$17.45$17.98 09/14$14.00–$17.85$17.456
$55.00Jan 21$17.30$18.40$17.85$17.51 09/10$14.35–$18.15$17.513
$80.00Nov 20$0.10$0.45$0.28$0.10 10/07$0.15–$0.28$0.10324
$80.00Dec 18$0.35$0.65$0.50$0.25 10/02$0.22–$0.53$0.35140
$80.00Jan 15$0.55$0.85$0.70$0.35 10/08$0.30–$0.80$0.55120
$80.00Feb 19$0.95$1.90$1.42$1.95 09/08$0.53–$1.42$1.4264
$80.00May 21$2.00$2.70$2.35$1.80 09/25$1.23–$2.35$2.0019
$80.00Jun 17$2.45$2.95$2.70$2.62 09/11$1.38–$2.70$2.6269
$80.00Dec 17$4.70$5.20$4.95$7.60 08/31$3.35–$5.15$4.9539
$80.00Jan 21$5.00$5.70$5.35$5.20 10/16$3.80–$5.70$5.2062
$82.50Nov 20$0.00$0.40$0.20$0.20 10/16$0.13–$0.20$0.2015
$82.50Dec 18$0.15$0.50$0.33$0.48 09/10$0.18–$0.38$0.33111
$82.50Jan 15$0.35$0.65$0.50$1.85 08/27$0.25–$0.55$0.5019
$82.50Feb 19$0.65$1.00$0.83$2.16 09/03$0.43–$1.13$0.8353
$82.50Jan 21$4.40$4.90$4.65$3.40 10/02$3.15–$4.65$4.4032
$82.50Jun 17$1.90$2.40$2.15--$1.95–$2.35$1.9016
$82.50Dec 17$4.00$4.70$4.35--$3.23–$4.35$4.005
$50.00Nov 20$15.50$19.70$17.60$17.00 09/10$13.35–$17.95$17.0069
$50.00Dec 18$17.30$18.30$17.80$17.50 09/16$13.75–$18.20$17.506
$50.00Jan 15$17.60$18.50$18.05$13.00 10/13$13.85–$18.50$17.6098
$50.00Feb 19$17.90$18.80$18.35$19.50 09/09$14.35–$18.75$18.353
$50.00Dec 17$20.60$21.90$21.25--$20.15–$21.60$20.6038
$50.00Jan 21$21.00$22.20$21.60--$20.30–$21.95$21.0047
$85.00Nov 20$0.00$0.35$0.18$0.15 10/16$0.13–$0.18$0.1530
$85.00Jan 15$0.25$0.50$0.38$0.19 10/01$0.18–$0.38$0.25504
$85.00Feb 19$0.45$0.75$0.60$1.85 09/02$0.33–$0.65$0.609
$85.00Dec 18$0.10$0.40$0.25--$0.25–$0.25$0.1023
$85.00Jun 17$1.50$2.00$1.75--$1.55–$1.75$1.5027
$85.00Dec 17$3.40$4.10$3.75--$3.25–$3.75$3.4058
$85.00Jan 21$3.80$4.30$4.05--$3.33–$4.05$3.8081
$47.50Nov 20$18.00$22.20$20.10--$20.10–$20.10—$18.0011
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$2.60$3.10$2.85$3.60 10/16$2.78–$5.60$2.85102
$67.50Dec 18$3.20$3.50$3.35$5.30 10/14$3.25–$5.95$3.35251
$67.50Jan 15$3.50$3.80$3.65$6.10 10/13$3.55–$6.25$3.65398
$67.50Feb 19$3.20$4.40$3.80$6.00 10/14$3.70–$6.60$3.8050
$67.50Jun 17$5.50$6.10$5.80$7.41 10/14$5.65–$8.15$5.80153
$67.50Dec 17$6.80$7.30$7.05$9.22 10/08$6.85–$9.15$7.05149
$67.50Jan 21$6.90$7.60$7.25$8.60 10/05$7.10–$10.00$7.25189
$65.00Nov 20$1.55$1.95$1.75$2.35 10/16$1.75–$3.90$1.75550
$65.00Dec 18$2.10$2.35$2.23$2.60 10/16$2.20–$4.40$2.23608
$65.00Jan 15$2.45$2.70$2.58$4.30 10/14$2.55–$4.70$2.58425
$65.00Feb 19$2.15$3.40$2.78$4.60 10/14$2.78–$5.05$2.7875
$65.00Jun 17$4.40$4.90$4.65$6.52 10/13$4.55–$6.50$4.65597
$65.00Dec 17$5.70$6.30$6.00$7.00 10/12$4.90–$7.85$6.00185
$65.00Jan 21$5.80$6.50$6.15$7.91 10/08$5.05–$8.65$6.15152
$70.00Nov 20$4.10$4.50$4.30$6.80 10/12$4.10–$7.65$4.30612
$70.00Dec 18$4.50$4.80$4.65$6.12 09/17$4.55–$7.80$4.65447
$70.00Jan 15$4.90$5.20$5.05$7.10 10/12$4.90–$8.00$5.05309
$70.00Feb 19$5.30$5.70$5.50$7.65 10/05$5.35–$8.30$5.507
$70.00Jun 17$6.80$7.30$7.05$7.40 10/16$6.95–$9.60$7.05297
$70.00Dec 17$8.10$8.70$8.40$9.90 10/05$8.25–$11.30$8.40160
$70.00Jan 21$8.20$8.80$8.50$10.01 10/05$8.35–$11.20$8.50202
$62.50Nov 20$0.90$1.20$1.05$1.50 10/16$1.05–$2.60$1.053.5K
$62.50Dec 18$1.35$1.60$1.48$1.72 10/16$1.45–$3.35$1.48717
$62.50Jan 15$1.65$1.95$1.80$3.50 10/13$1.75–$3.38$1.80365
$62.50Feb 19$1.70$2.45$2.08$3.50 10/02$1.90–$3.90$2.086
$62.50May 21$3.10$3.80$3.45$4.90 10/14$3.05–$5.20$3.458
$62.50Jun 17$3.40$3.90$3.65$5.18 10/14$3.65–$5.45$3.65109
$62.50Dec 17$4.70$5.20$4.95$4.10 08/31$4.90–$6.55$4.70194
$62.50Jan 21$4.80$5.40$5.10--$5.05–$5.60$4.8021
$72.50Nov 20$5.60$6.20$5.90$10.10 10/13$5.85–$9.90$5.90105
$72.50Dec 18$6.10$6.60$6.35$9.10 10/12$6.25–$9.95$6.35648
$72.50Jan 15$6.40$6.90$6.65$8.39 09/18$6.45–$10.10$6.6542
$72.50Feb 19$6.80$7.30$7.05$7.70 09/10$6.90–$10.35$7.0512
$72.50Jun 17$8.20$8.60$8.40$8.90 10/16$8.35–$11.40$8.40183
$72.50Dec 17$9.40$10.10$9.75$11.50 10/05$8.70–$12.95$9.75175
$72.50Jan 21$9.60$10.20$9.90$11.63 10/05$9.75–$12.40$9.9037
$60.00Nov 20$0.40$0.75$0.57$0.85 10/16$0.50–$1.58$0.57923
$60.00Dec 18$0.80$1.05$0.93$1.95 10/13$0.93–$2.03$0.93219
$60.00Feb 19$1.15$1.80$1.48$2.50 10/06$1.48–$2.70$1.4827
$60.00May 21$2.30$3.00$2.65$4.06 10/13$2.30–$4.30$2.6523
$60.00Jun 17$2.65$2.95$2.80$4.00 10/06$2.42–$4.20$2.80180
$60.00Dec 17$3.80$4.50$4.15$4.90 10/05$3.72–$5.60$4.15177
$60.00Jan 15$1.05$1.30$1.18--$1.18–$1.50$1.05168
$60.00Jan 21$3.90$4.40$4.15--$4.15–$4.65$3.9037
$75.00Nov 20$7.70$8.50$8.10$11.20 10/12$7.90–$12.20$8.10183
$75.00Dec 18$8.10$8.50$8.30$5.00 08/20$8.15–$12.20$8.10301
$75.00Jan 15$8.20$8.90$8.55$7.70 09/08$8.25–$12.25$8.2058
$75.00Feb 19$8.50$9.20$8.85$6.50 09/03$8.60–$12.45$8.5010
$75.00Jun 17$9.80$10.40$10.10$12.32 10/05$9.95–$13.20$10.10180
$75.00Dec 17$11.00$11.60$11.30$13.50 10/06$11.10–$14.10$11.30220
$75.00Jan 21$11.10$11.80$11.45$13.31 10/05$11.20–$14.20$11.45555
$57.50Nov 20$0.15$0.50$0.33$0.45 10/16$0.28–$0.90$0.33340
$57.50Dec 18$0.45$0.70$0.57$0.75 10/16$0.57–$1.42$0.5771
$57.50Jun 17$1.15$2.50$1.83$2.21 09/09$1.83–$3.40$1.833
$57.50Dec 17$3.10$3.70$3.40$4.02 10/05$2.93–$4.40$3.4034
$57.50Jan 15$0.65$0.90$0.78--$0.68–$0.95$0.653
$57.50Jan 21$3.20$3.80$3.50--$3.50–$3.80$3.2020
$77.50Nov 20$9.90$10.80$10.35$6.50 08/20$9.95–$14.55$9.9010
$77.50Dec 18$10.20$10.60$10.40$6.60 08/25$10.25–$14.65$10.20123
$77.50Jan 15$10.10$11.10$10.60$7.20 08/25$10.35–$14.60$10.10104
$77.50Jun 17$11.50$12.00$11.75$14.30 10/12$11.65–$15.35$11.75206
$77.50Dec 17$12.60$13.30$12.95$15.13 10/05$12.45–$15.90$12.95251
$77.50Jan 21$12.70$13.40$13.05$15.22 10/05$13.05–$16.10$13.05124
$55.00Nov 20$0.05$0.35$0.20$0.26 10/16$0.20–$0.48$0.20411
$55.00Dec 18$0.25$0.55$0.40$0.62 10/12$0.38–$0.75$0.40193
$55.00Jan 15$0.40$0.60$0.50$0.90 10/14$0.33–$1.00$0.50309
$55.00Feb 19$0.60$0.95$0.77$1.13 10/05$0.53–$1.35$0.771
$55.00Jun 17$1.50$1.95$1.73$2.46 10/13$1.67–$2.45$1.73100
$55.00Jan 21$2.60$3.00$2.80$3.47 10/12$2.75–$3.60$2.8060
$55.00May 21$0.50$1.85$1.18--$1.18–$1.80$0.502
$55.00Dec 17$2.50$3.10$2.80--$2.60–$3.03$2.501
$80.00Jan 15$12.50$13.00$12.75$17.40 10/08$12.50–$17.05$12.7571
$80.00Dec 17$14.40$15.20$14.80$17.14 10/05$14.50–$17.95$14.80228
$80.00Nov 20$12.30$13.20$12.75--$12.30–$14.15$12.3010
$80.00Dec 18$12.40$12.90$12.65--$12.45–$14.10$12.4089
$80.00Feb 19$12.70$13.50$13.10--$12.80–$14.35$12.7059
$80.00Jun 17$13.40$13.90$13.65--$13.60–$14.90$13.40100
$80.00Jan 21$14.50$15.30$14.90--$14.60–$15.75$14.5078
$82.50Dec 18$14.70$15.30$15.00$17.30 09/24$14.95–$19.50$15.00--
$82.50Jan 15$14.80$15.40$15.10$17.30 09/24$14.75–$19.45$15.10--
$82.50Jun 17$15.40$16.00$15.70$17.00 09/11$15.65–$19.70$15.7079
$82.50Dec 17$16.20$16.90$16.55$19.19 10/05$15.55–$20.20$16.55310
$82.50Jan 21$16.30$17.20$16.75$14.10 08/28$16.50–$20.20$16.3059
$50.00Nov 20$0.00$0.20$0.10$0.15 09/29$0.08–$0.30$0.10237
$50.00Dec 18$0.00$0.35$0.18$0.22 10/16$0.15–$0.33$0.18135
$50.00Jan 15$0.10$0.40$0.25--$0.20–$0.28$0.1083
$50.00Feb 19$0.25$0.55$0.40--$0.38–$0.45$0.251
$50.00Jun 17$0.05$1.20$0.63--$0.63–$1.13$0.0523
$50.00Dec 17$0.55$2.05$1.30--$1.30–$1.98$0.5510
$50.00Jan 21$0.65$2.15$1.40--$1.40–$2.08$0.659
$85.00Dec 18$17.30$17.80$17.55$19.60 09/17$17.30–$21.95$17.55--
$85.00Feb 19$17.30$18.20$17.75$20.50 09/17$17.45–$22.05$17.75--
$85.00Dec 17$18.20$19.20$18.70$16.31 09/04$18.20–$22.35$18.2091
$85.00Jun 17$17.60$18.60$18.10--$17.80–$19.30$17.601
$85.00Jan 21$18.30$19.30$18.80--$18.50–$19.85$18.3044
$47.50Nov 20$0.00$0.20$0.10--$0.10–$0.18--25
$47.50Dec 18$0.00$0.20$0.10--$0.10–$0.18--111
$47.50Jan 15$0.00$0.30$0.15--$0.15–$0.20--13
$47.50Jun 17$0.50$0.95$0.73--$0.73–$0.73—$0.5015
$47.50Dec 17$1.15$1.50$1.33--$1.33–$1.33—$1.1546

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 185
Total Puts 156
Put/Call Ratio 0.84
Net Difference 29

Prior's Put/Call Breakdown

Total Calls 64
Total Puts 46
Put/Call Ratio 0.72
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 2,391
Total Puts 8,202
Average Put/Call Ratio 1.94
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