Tour v531
ALC
ALCON INC
$70.63 +4.75%
(10/21 18:09) ◀
|
Thursday, October 22, 2026 (6:10pm)
January 2026
|
▶ (10/23 18:07)
◀ 10/22 18:10 ▶

Option Volume

Detail
ℹ
Current (10/22) 826
Calls: 485 (59%)
Puts: 341 (41%)
Prior (10/21) 341
Calls: 185 (54%)
Puts: 156 (46%)
Current vs Prior +142.23%
Calls: +162.16% (Calls)
Puts: +118.59% (Puts)
Prior 7-Day Total 9,745
Calls: 2,281 (23%)
Puts: 7,464 (77%)
Prior 7-Day Average 1,392
Calls: 325 (23%)
Puts: 1,066 (77%)
Current vs Prior 7-Day Avg -40.67%
Calls: +48.84%
Puts: -68.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $341.2K
Calls: $138.1K (40%)
Puts: $203.1K (60%)
Prior (10/21) $225.7K
Calls: $75.1K (33%)
Puts: $150.6K (67%)
Current vs Prior +51.22%
Calls: +84.01%
Puts: +34.87%
Prior 7-Day Total $3.19M
Calls: $772.3K (24%)
Puts: $2.42M (76%)
Prior 7-Day Average $455.5K
Calls: $110.3K (24%)
Puts: $345.2K (76%)
Current vs Prior 7-Day Avg -25.09%
Calls: +25.21%
Puts: -41.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.70
Prior (10/21) 0.84
Current vs Prior -16.62%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -56.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22) 12,620
Calls: 7,831 (62%)
Puts: 4,789 (38%)
Prior (10/21) 40,235
Calls: 19,596 (49%)
Puts: 20,639 (51%)
Current vs Prior -68.63%
Prior 7-Day Total 233,612
Calls: 114,690 (49%)
Puts: 118,922 (51%)
Prior 7-Day Average 33,373
Calls: 16,384 (49%)
Puts: 16,988 (51%)
Current vs Prior 7-Day Avg -62.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.55% | 12.32%
Prior 10.68% | 12.61%
Current vs Prior -1.22% | -2.28%
Prior 7-Day Avg 8.35% | 12.07%
Current vs 7-Day Avg +26.27% | +2.03%
Prior 7-Day Eod 10.68% | 12.61%
Current vs 7-Day Eod -1.22% | -2.28%
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

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 142% vs prior - elevated interest. Call-heavy open interest (7,831 calls vs 4,789 puts) suggests bullish positioning. Declining open interest (down 69%) indicates positions being closed.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 9.2%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 202.602.85$2.739.2%40.45612

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. 2 found (avg delta 0.61, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 204.605.10$4.8510.3%220.684.2K
$70.00Nov 203.203.60$3.4011.8%110.55336
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 169, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 201.401.55$1.4810.1%250.31169
$72.50Nov 202.052.45$2.2517.8%230.42212
$67.50Nov 204.605.10$4.8510.3%220.684.2K
$77.50Nov 200.701.05$0.8839.8%220.21120
$70.00Nov 203.203.60$3.4011.8%110.55336
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.250.40$0.3345.5%380.08922
$55.00Nov 200.050.30$0.18138.9%100.04--
$70.00Nov 202.602.85$2.739.2%40.45612
$57.50Nov 200.100.25$0.1883.3%20.05354

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. 9 found (best R:R 56.69, avg 11.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$90.00Nov 20$0.13$7.37$0.138%56.69$82.63
$67.50$70.00Nov 20$1.45$1.05$1.4568%0.72$68.95
$72.50$75.00Nov 20$0.77$1.73$0.7742%2.25$73.27
$70.00$72.50Nov 20$1.15$1.35$1.1555%1.17$71.15
$80.00$82.50Nov 20$0.17$2.33$0.1713%13.71$80.17
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$57.50Nov 20$0.15$2.35$0.158%15.67$59.85
$70.00$60.00Nov 20$2.40$7.60$2.4045%3.17$67.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.32, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Nov 20$0.43$0.43$2.0779%0.21$77.93
$75.00$77.50Nov 20$0.60$0.60$1.9069%0.32$75.60
$80.00$82.50Nov 20$0.17$0.17$2.3387%0.07$80.17
$72.50$75.00Nov 20$0.77$0.77$1.7358%0.45$73.27
$82.50$90.00Nov 20$0.13$0.13$7.3792%0.02$82.63
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$60.00Nov 20$2.40$2.40$7.6055%0.32$67.60
$60.00$57.50Nov 20$0.15$0.15$2.3592%0.06$59.85

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. 1 found (cheapest 8.68% of stock, avg 8.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$3.40$2.73$6.13$63.87$76.138.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.86% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Nov 20$0.28$0.33$0.61$59.39$83.11
$80.00$60.00Nov 20$0.45$0.33$0.78$59.22$80.78
$77.50$60.00Nov 20$0.88$0.33$1.21$58.79$78.71
$75.00$60.00Nov 20$1.48$0.33$1.81$58.19$76.81
$72.50$60.00Nov 20$2.25$0.33$2.58$57.42$75.08
$80.00$70.00Nov 20$0.45$2.73$3.18$66.82$83.18
$77.50$70.00Nov 20$0.88$2.73$3.61$66.39$81.11
$82.50$70.00Nov 20$0.28$2.73$3.01$66.99$85.51
$75.00$70.00Nov 20$1.48$2.73$4.21$65.79$79.21
$72.50$70.00Nov 20$2.25$2.73$4.98$65.02$77.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.30, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/6078/80Nov 20$0.58$1.9271%0.30$59.42$78.08
58/6080/82Nov 20$0.32$2.1879%0.15$59.68$80.32
58/6075/78Nov 20$0.75$1.7561%0.43$59.25$75.75
58/6082/90Nov 20$0.28$7.2284%0.04$59.72$82.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.71, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Nov 20$0.17$2.3321%13.71
$75.00$77.50$80.00Nov 20$0.17$2.3318%13.71
$67.50$70.00$72.50Nov 20$0.30$2.2026%7.33
$70.00$72.50$75.00Nov 20$0.38$2.1224%5.58
$77.50$80.00$82.50Nov 20$0.26$2.2413%8.62
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Nov 20$0.15$2.354%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.02, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Nov 20-$0.02$2.48
$82.50$90.001:2Nov 20-$0.02$7.48
$75.00$77.501:2Nov 20-$0.28$2.22
$72.50$75.001:2Nov 20-$0.71$1.79
$80.00$82.501:2Nov 20-$0.11$2.39
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Nov 20-$0.03$2.47
$57.50$55.001:2Nov 20-$0.18$2.32
$70.00$60.001:2Nov 20$2.07$7.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.90%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Nov 20$2.050.422.6%2.90%5.55%23212
$75.00Nov 20$1.400.316.2%1.98%8.17%25169
$77.50Nov 20$0.700.219.7%0.99%10.72%22120
$80.00Nov 20$0.350.1313.3%0.50%13.76%5324
$82.50Nov 20$0.200.0816.8%0.28%17.09%615

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. 173 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 $60.00 01-15 call last traded $7.50 on 09/21 (now $11.40/$12.10) — try a limit near $11.40. Also watch the $67.50 01-15 call last traded $3.90 on 10/16 (now $6.00/$6.40) — try a limit near $6.00; the $70.00 12-18 call last traded $1.30 on 10/13 (now $4.00/$4.30) — try a limit near $4.00. Most tradeable put: the $75.00 01-15 put last traded $7.70 on 09/08 (now $6.30/$6.60) — try a limit near $6.45.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$3.20$3.60$3.40$1.58 10/16$0.63–$3.40$3.20336
$70.00Dec 18$4.00$4.30$4.15$1.30 10/13$1.08–$4.15$4.00618
$70.00Jan 15$4.60$5.00$4.80$2.75 10/16$1.48–$4.80$4.60--
$70.00Feb 19$5.30$5.70$5.50$2.45 10/05$2.03–$5.50$5.30--
$70.00Jun 17$7.50$8.00$7.75$4.80 09/30$4.00–$7.75$7.50--
$70.00Dec 17$10.10$10.90$10.50$6.96 10/05$6.35–$10.50$10.10--
$70.00Jan 21$10.50$11.20$10.85$12.10 09/01$6.60–$10.85$10.85--
$72.50Nov 20$2.05$2.45$2.25$1.10 10/16$0.43–$2.25$2.05212
$72.50Dec 18$2.80$3.10$2.95$0.75 10/08$0.68–$2.95$2.80--
$72.50Jan 15$3.30$3.70$3.50$1.85 10/16$0.95–$3.50$3.30--
$72.50Feb 19$4.10$4.50$4.30$1.95 09/25$1.48–$4.30$4.10--
$72.50Jun 17$6.30$6.80$6.55$4.20 09/28$3.20–$6.55$6.30--
$72.50Dec 17$8.90$9.60$9.25$8.00 09/14$5.50–$9.25$8.90--
$72.50Jan 21$9.30$10.00$9.65$7.03 09/18$5.75–$9.65$9.30--
$67.50Nov 20$4.60$5.10$4.85$2.40 10/16$1.23–$4.85$4.604.2K
$67.50Dec 18$5.40$5.80$5.60$1.90 10/14$1.73–$5.60$5.40--
$67.50Jan 15$6.00$6.40$6.20$3.90 10/16$2.17–$6.20$6.00418
$67.50Feb 19$6.70$7.10$6.90$3.20 10/01$2.80–$6.90$6.70--
$67.50May 21$8.60$9.20$8.90$4.90 10/14$4.50–$8.90$8.60--
$67.50Jun 17$8.80$9.30$9.05$5.10 10/14$4.80–$9.05$8.80--
$67.50Dec 17$11.40$12.20$11.80$8.00 10/05$7.00–$11.80$11.40--
$67.50Jan 21$11.80$12.60$12.20$8.35 10/12$7.60–$12.20$11.80--
$75.00Nov 20$1.40$1.55$1.48$0.34 10/02$0.20–$1.48$1.40169
$75.00Dec 18$1.95$2.15$2.05$1.00 10/16$0.45–$2.05$1.95--
$75.00Jan 15$2.40$3.30$2.85$1.45 10/16$0.65–$2.85$2.40180
$75.00Feb 19$3.00$4.30$3.65$1.55 09/24$1.05–$3.65$3.00--
$75.00Jun 17$5.20$5.70$5.45$2.30 10/08$2.55–$5.45$5.20--
$75.00Dec 17$7.80$8.30$8.05$9.29 09/03$4.75–$8.05$8.05--
$75.00Jan 21$8.20$9.60$8.90$6.19 09/18$4.80–$8.90$8.20--
$65.00Nov 20$6.30$6.90$6.60$2.35 10/14$1.95–$6.60$6.30--
$65.00Dec 18$7.00$7.80$7.40$2.85 10/14$2.58–$7.40$7.00--
$65.00Jan 15$7.60$8.30$7.95$3.78 10/12$3.08–$7.95$7.60197
$65.00Feb 19$8.30$8.90$8.60$4.00 10/06$3.75–$8.60$8.30--
$65.00Jun 17$10.30$11.00$10.65$5.55 10/08$5.90–$10.65$10.30--
$65.00Dec 17$12.80$13.70$13.25$8.84 10/01$8.10–$13.25$12.80--
$65.00Jan 21$13.20$14.10$13.65$11.90 09/11$8.70–$13.65$13.20--
$77.50Nov 20$0.70$1.05$0.88$0.44 10/16$0.20–$0.88$0.70120
$77.50Dec 18$1.25$1.45$1.35$1.15 09/15$0.30–$1.35$1.25179
$77.50Jan 15$1.65$1.95$1.80$1.45 09/15$0.45–$1.80$1.65--
$77.50Feb 19$2.25$3.30$2.78$1.40 09/18$0.77–$2.78$2.25--
$77.50Dec 17$6.80$7.40$7.10$8.39 09/03$4.00–$7.10$7.10--
$77.50Jan 21$7.20$7.90$7.55$5.90 10/16$4.05–$7.55$7.20--
$62.50Nov 20$8.30$9.00$8.65$3.70 10/14$3.20–$8.65$8.30--
$62.50Dec 18$8.90$9.60$9.25$4.30 10/14$3.80–$9.25$8.90--
$62.50Jan 15$9.40$10.10$9.75$4.10 10/08$4.30–$9.75$9.40--
$62.50Feb 19$10.00$10.80$10.40$5.90 09/25$5.00–$10.40$10.00--
$62.50Jun 17$11.90$12.70$12.30$11.50 09/08$7.05–$12.30$11.90--
$62.50Dec 17$14.30$15.30$14.80$10.10 10/12$9.55–$14.80$14.30--
$62.50Jan 21$14.70$15.50$15.10$12.81 09/10$9.90–$15.10$14.70--
$80.00Nov 20$0.35$0.55$0.45$0.10 10/07$0.15–$0.45$0.35324
$80.00Dec 18$0.80$1.00$0.90$0.25 10/02$0.22–$0.90$0.80--
$80.00Jan 15$1.10$1.40$1.25$0.35 10/08$0.30–$1.25$1.10--
$80.00Feb 19$1.65$2.50$2.08$1.95 09/08$0.53–$2.08$1.95--
$80.00May 21$3.30$3.70$3.50$1.80 09/25$1.23–$3.50$3.30--
$80.00Jun 17$3.50$4.00$3.75$2.62 09/11$1.38–$3.75$3.50--
$80.00Dec 17$5.90$6.60$6.25$7.60 08/31$3.35–$6.25$6.25--
$80.00Jan 21$6.30$6.90$6.60$5.20 10/16$3.80–$6.60$6.30--
$60.00Nov 20$10.50$11.30$10.90$4.90 10/08$4.80–$10.90$10.50--
$60.00Dec 18$11.00$11.90$11.45$4.90 10/08$5.35–$11.45$11.00--
$60.00Jan 15$11.40$12.10$11.75$7.50 09/21$5.80–$11.75$11.40183
$60.00Feb 19$12.00$12.70$12.35$7.30 10/02$6.45–$12.35$12.00--
$60.00Jun 17$13.60$14.50$14.05$9.80 09/30$8.55–$14.05$13.60--
$60.00Dec 17$15.90$17.00$16.45$13.91 09/10$10.95–$16.45$15.90--
$60.00Jan 21$16.30$17.40$16.85$11.97 10/12$10.90–$16.85$16.30--
$82.50Nov 20$0.20$0.35$0.28$0.20 10/16$0.13–$0.28$0.2015
$82.50Dec 18$0.50$0.70$0.60$0.48 09/10$0.18–$0.60$0.50--
$82.50Jan 15$0.75$1.00$0.88$1.85 08/27$0.25–$0.88$0.88--
$82.50Feb 19$1.15$2.05$1.60$2.16 09/03$0.43–$1.60$1.60--
$82.50Jan 21$5.50$6.10$5.80$3.40 10/02$3.15–$5.80$5.50--
$57.50Dec 18$13.20$14.10$13.65$8.78 09/30$7.10–$13.65$13.20--
$57.50Jan 15$13.60$14.30$13.95$7.65 10/08$7.65–$13.95$13.60--
$57.50Feb 19$14.00$14.90$14.45$9.30 09/28$8.20–$14.45$14.00--
$57.50Jun 17$15.50$16.40$15.95$13.20 09/11$10.00–$15.95$15.50--
$57.50Dec 17$17.70$18.80$18.25$14.10 09/28$12.40–$18.25$17.70--
$57.50Jan 21$18.00$19.10$18.55$15.28 10/16$12.75–$18.55$18.00--
$85.00Nov 20$0.05$0.30$0.18$0.15 10/16$0.13–$0.18$0.15--
$85.00Jan 15$0.50$0.70$0.60$0.19 10/01$0.18–$0.60$0.50503
$85.00Feb 19$0.80$1.65$1.23$1.85 09/02$0.33–$1.23$1.23--
$55.00Nov 20$15.20$16.10$15.65$12.51 09/10$8.65–$15.65$15.20--
$55.00Dec 18$15.50$16.50$16.00$10.90 09/30$9.10–$16.00$15.50--
$55.00Jan 15$15.80$16.70$16.25$10.60 10/01$9.50–$16.25$15.80--
$55.00Feb 19$16.20$17.10$16.65$10.60 10/01$10.10–$16.65$16.20--
$55.00Jun 17$17.50$18.50$18.00$16.71 09/09$11.70–$18.00$17.50--
$55.00Dec 17$19.50$20.70$20.10$17.98 09/14$14.00–$20.10$19.50--
$55.00Jan 21$19.80$21.00$20.40$17.51 09/10$14.35–$20.40$19.80--
$87.50Jan 21$4.20$4.70$4.45--$4.45–$4.45—$4.209
$90.00Nov 20$0.00$0.30$0.15--$0.15–$0.15—--11
$90.00Jan 21$3.60$4.30$3.95--$3.95–$3.95—$3.6044
$50.00Nov 20$20.20$21.40$20.80$17.00 09/10$13.35–$20.80$20.20--
$50.00Dec 18$20.40$21.40$20.90$17.50 09/16$13.75–$20.90$20.40--
$50.00Jan 15$20.60$21.30$20.95$13.00 10/13$13.85–$20.95$20.60--
$50.00Feb 19$20.80$22.00$21.40$19.50 09/09$14.35–$21.40$20.80--
$92.50Jan 21$3.20$3.60$3.40--$3.40–$3.40—$3.2061
$95.00Jan 21$2.80$3.40$3.10--$3.10–$3.10—$2.80100
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.60$2.85$2.73$6.80 10/12$2.73–$7.65$2.73612
$70.00Dec 18$3.10$3.40$3.25$6.12 09/17$3.25–$7.80$3.25447
$70.00Jan 15$3.50$3.70$3.60$7.10 10/12$3.60–$8.00$3.60--
$70.00Feb 19$4.00$4.20$4.10$7.65 10/05$4.10–$8.30$4.10--
$70.00Jun 17$5.50$6.80$6.15$7.40 10/16$6.15–$9.60$6.15--
$70.00Dec 17$6.80$7.40$7.10$9.90 10/05$7.10–$11.30$7.10--
$70.00Jan 21$7.00$7.50$7.25$10.01 10/05$7.25–$11.20$7.25--
$72.50Nov 20$3.90$4.20$4.05$10.10 10/13$4.05–$9.90$4.05--
$72.50Dec 18$4.40$4.70$4.55$9.10 10/12$4.55–$9.95$4.55--
$72.50Jan 15$4.80$5.00$4.90$8.39 09/18$4.90–$10.10$4.90--
$72.50Feb 19$5.30$5.50$5.40$7.70 09/10$5.40–$10.35$5.40--
$72.50Jun 17$6.80$7.30$7.05$8.90 10/16$7.05–$11.40$7.05--
$72.50Dec 17$8.10$8.70$8.40$11.50 10/05$8.40–$12.95$8.40--
$72.50Jan 21$8.20$9.20$8.70$11.63 10/05$8.70–$12.40$8.70--
$67.50Nov 20$1.55$1.90$1.73$3.60 10/16$1.73–$5.60$1.73--
$67.50Dec 18$2.10$2.35$2.23$5.30 10/14$2.23–$5.95$2.23--
$67.50Jan 15$2.45$2.85$2.65$6.10 10/13$2.65–$6.25$2.65--
$67.50Feb 19$3.00$3.20$3.10$6.00 10/14$3.10–$6.60$3.10--
$67.50Jun 17$4.50$4.90$4.70$7.41 10/14$4.70–$8.15$4.70--
$67.50Dec 17$5.70$6.30$6.00$9.22 10/08$6.00–$9.15$6.00--
$67.50Jan 21$5.90$6.50$6.20$8.60 10/05$6.20–$10.00$6.20--
$75.00Nov 20$5.50$6.00$5.75$11.20 10/12$5.75–$12.20$5.75--
$75.00Dec 18$6.00$6.30$6.15$5.00 08/20$6.15–$12.20$6.00--
$75.00Jan 15$6.30$6.60$6.45$7.70 09/08$6.45–$12.25$6.4558
$75.00Feb 19$6.70$7.60$7.15$6.50 09/03$7.15–$12.45$6.70--
$75.00Jun 17$8.30$8.70$8.50$12.32 10/05$8.50–$13.20$8.50180
$75.00Dec 17$9.60$10.10$9.85$13.50 10/06$9.85–$14.10$9.85--
$75.00Jan 21$9.70$10.10$9.90$13.31 10/05$9.90–$14.20$9.90--
$65.00Nov 20$0.90$1.20$1.05$2.35 10/16$1.05–$3.90$1.05--
$65.00Dec 18$1.35$1.60$1.48$2.60 10/16$1.48–$4.40$1.48608
$65.00Jan 15$1.65$1.90$1.78$4.30 10/14$1.78–$4.70$1.78425
$65.00Feb 19$2.10$2.40$2.25$4.60 10/14$2.25–$5.05$2.25--
$65.00Jun 17$3.50$3.90$3.70$6.52 10/13$3.70–$6.50$3.70--
$65.00Dec 17$3.50$5.40$4.45$7.00 10/12$4.45–$7.85$4.45--
$65.00Jan 21$4.90$5.50$5.20$7.91 10/08$5.05–$8.65$5.20--
$77.50Nov 20$7.40$8.10$7.75$6.50 08/20$7.75–$14.55$7.40--
$77.50Dec 18$7.80$8.30$8.05$6.60 08/25$8.05–$14.65$7.80--
$77.50Jan 15$7.90$8.50$8.20$7.20 08/25$8.20–$14.60$7.90--
$77.50Jun 17$9.80$11.20$10.50$14.30 10/12$10.50–$15.35$10.50--
$77.50Dec 17$11.10$13.50$12.30$15.13 10/05$12.30–$15.90$12.30316
$77.50Jan 21$11.00$13.60$12.30$15.22 10/05$12.30–$16.10$12.30--
$62.50Nov 20$0.45$0.80$0.63$1.50 10/16$0.63–$2.60$0.63--
$62.50Dec 18$0.80$1.05$0.93$1.72 10/16$0.93–$3.35$0.93717
$62.50Jan 15$1.15$1.35$1.25$3.50 10/13$1.25–$3.35$1.25--
$62.50Feb 19$1.50$1.75$1.63$3.50 10/02$1.63–$3.90$1.63--
$62.50May 21$1.75$3.00$2.38$4.90 10/14$2.38–$5.20$2.38--
$62.50Jun 17$2.75$3.10$2.93$5.18 10/14$2.93–$5.45$2.93--
$62.50Dec 17$3.90$4.50$4.20$4.10 08/31$4.20–$6.55$4.10--
$80.00Jan 15$9.90$10.60$10.25$17.40 10/08$10.25–$17.05$10.25--
$80.00Dec 17$12.70$15.10$13.90$17.14 10/05$13.90–$17.95$13.90--
$60.00Nov 20$0.25$0.40$0.33$0.85 10/16$0.33–$1.58$0.33922
$60.00Dec 18$0.50$0.75$0.63$1.95 10/13$0.63–$2.03$0.63--
$60.00Feb 19$1.00$1.30$1.15$2.50 10/06$1.15–$2.70$1.15--
$60.00May 21$1.15$2.35$1.75$4.06 10/13$1.75–$4.30$1.75--
$60.00Jun 17$2.10$2.45$2.28$4.00 10/06$2.28–$4.20$2.28--
$60.00Dec 17$2.10$3.80$2.95$4.90 10/05$2.95–$5.40$2.95--
$82.50Dec 18$11.90$12.80$12.35$17.30 09/24$12.35–$19.50$12.35--
$82.50Jan 15$12.20$12.80$12.50$17.30 09/24$12.50–$19.45$12.50--
$82.50Jun 17$13.20$13.90$13.55$17.00 09/11$13.55–$19.70$13.55--
$82.50Dec 17$14.40$14.90$14.65$19.19 10/05$14.65–$20.20$14.65--
$82.50Jan 21$14.30$15.00$14.65$14.10 08/28$14.65–$20.20$14.30--
$57.50Nov 20$0.10$0.25$0.18$0.45 10/16$0.18–$0.90$0.18354
$57.50Dec 18$0.30$0.55$0.43$0.75 10/16$0.43–$1.42$0.43--
$57.50Jun 17$1.60$1.95$1.78$2.21 09/09$1.78–$3.40$1.78--
$57.50Dec 17$1.65$3.20$2.42$4.02 10/05$2.42–$4.40$2.42--
$85.00Dec 18$14.20$15.20$14.70$19.60 09/17$14.70–$21.95$14.70--
$85.00Feb 19$14.60$15.30$14.95$20.50 09/17$14.95–$22.05$14.95--
$85.00Dec 17$16.20$18.80$17.50$16.31 09/04$17.50–$22.35$16.31--
$55.00Nov 20$0.05$0.30$0.18$0.26 10/16$0.18–$0.48$0.18--
$55.00Dec 18$0.15$0.40$0.28$0.62 10/12$0.28–$0.75$0.28--
$55.00Jan 15$0.30$0.45$0.38$0.90 10/14$0.33–$1.00$0.38--
$55.00Feb 19$0.45$0.70$0.57$1.13 10/05$0.53–$1.35$0.57--
$55.00Jun 17$1.15$1.55$1.35$2.46 10/13$1.35–$2.45$1.35--
$55.00Jan 21$1.20$2.70$1.95$3.47 10/12$1.95–$3.60$1.95--
$90.00Jan 21$20.10$21.00$20.55--$20.55–$20.55—$20.1042
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.08–$0.30$0.08--
$50.00Dec 18$0.00$0.30$0.15$0.22 10/16$0.15–$0.33$0.15--
$37.50Jun 17$0.00$0.40$0.20--$0.20–$0.20—--78
$32.50Dec 17$0.15$0.35$0.25--$0.25–$0.25—$0.1530

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 485
Total Puts 341
Put/Call Ratio 0.70
Net Difference 144

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,281
Total Puts 7,464
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