Tour v531
ALC
ALCON INC
$70.17 -0.65%
(10/22 18:10) ◀
|
Friday, October 23, 2026 (6:07pm)
January 2026
|
▶ (10/26 18:10)
◀ 10/23 18:07 ▶

Option Volume

Detail
ℹ
Current (10/23) 310
Calls: 191 (62%)
Puts: 119 (38%)
Prior (10/22) 826
Calls: 485 (59%)
Puts: 341 (41%)
Current vs Prior -62.47%
Calls: -60.62% (Calls)
Puts: -65.10% (Puts)
Prior 7-Day Total 10,006
Calls: 2,528 (25%)
Puts: 7,478 (75%)
Prior 7-Day Average 1,429
Calls: 361 (25%)
Puts: 1,068 (75%)
Current vs Prior 7-Day Avg -78.31%
Calls: -47.11%
Puts: -88.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $348.4K
Calls: $248.7K (71%)
Puts: $99.7K (29%)
Prior (10/22) $341.2K
Calls: $138.1K (40%)
Puts: $203.1K (60%)
Current vs Prior +2.11%
Calls: +80.01%
Puts: -50.89%
Prior 7-Day Total $3.33M
Calls: $845.8K (25%)
Puts: $2.49M (75%)
Prior 7-Day Average $476.3K
Calls: $120.8K (25%)
Puts: $355.5K (75%)
Current vs Prior 7-Day Avg -26.85%
Calls: +105.82%
Puts: -71.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.62
Prior (10/22) 0.70
Current vs Prior -11.39%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -59.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 40,780
Calls: 19,744 (48%)
Puts: 21,036 (52%)
Prior (10/22) 12,620
Calls: 7,831 (62%)
Puts: 4,789 (38%)
Current vs Prior +223.14%
Prior 7-Day Total 214,874
Calls: 106,092 (49%)
Puts: 108,782 (51%)
Prior 7-Day Average 30,696
Calls: 15,156 (49%)
Puts: 15,540 (51%)
Current vs Prior 7-Day Avg +32.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.47% | 12.11%
Prior 10.55% | 12.32%
Current vs Prior -0.70% | -1.66%
Prior 7-Day Avg 9.13% | 12.27%
Current vs 7-Day Avg +14.78% | -1.25%
Prior 7-Day Eod 10.55% | 12.32%
Current vs 7-Day Eod -0.70% | -1.66%
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 bullish flow with 71% call dollar volume ($248.7K). Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.62. Rising open interest (up 223%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 4 of results (avg 8.7%, best 7.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 2012.5013.40$12.956.9%--0.9356
$60.00Nov 2010.2011.20$10.709.3%--0.91164
$70.00Nov 203.003.30$3.159.5%180.53337
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 209.7010.60$10.158.9%--0.8710

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
$57.50Nov 2012.5013.40$12.956.9%--0.9356
$60.00Nov 2010.2011.20$10.709.3%--0.91164
$62.50Nov 208.008.90$8.4510.7%--0.86655
$65.00Nov 206.006.70$6.3511.0%--0.79586
$67.50Nov 204.404.90$4.6510.8%30.664.1K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 209.7010.60$10.158.9%--0.8710
$77.50Nov 207.508.30$7.9010.1%--0.8010
$75.00Nov 205.606.20$5.9010.2%--0.72183
$72.50Nov 203.904.50$4.2014.3%80.60105

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 123, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 201.902.15$2.0312.3%360.40211
$70.00Nov 203.003.30$3.159.5%180.53337
$77.50Nov 200.651.05$0.8547.1%130.20106
$67.50Nov 204.404.90$4.6510.8%30.664.1K
$75.00Nov 201.151.35$1.2516.0%30.28181
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.150.50$0.33106.1%240.08929
$70.00Nov 202.503.10$2.8021.4%140.47612
$72.50Nov 203.904.50$4.2014.3%80.60105

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 5.25, avg 6.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.50Nov 20$0.40$2.10$0.4028%5.25$75.40
$80.00$82.50Nov 20$0.15$2.35$0.1513%15.67$80.15
$67.50$70.00Nov 20$1.50$1.00$1.5066%0.67$69.00
$70.00$72.50Nov 20$1.12$1.38$1.1253%1.23$71.12
$72.50$75.00Nov 20$0.78$1.72$0.7840%2.21$73.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$0.33$2.17$0.3321%6.58$64.67
$60.00$57.50Nov 20$0.11$2.39$0.118%21.73$59.89
$62.50$60.00Nov 20$0.24$2.26$0.2414%9.42$62.26
$72.50$70.00Nov 20$1.40$1.10$1.4060%0.79$71.10
$70.00$67.50Nov 20$1.10$1.40$1.1047%1.27$68.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.47, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Nov 20$0.37$0.37$2.1380%0.17$77.87
$72.50$75.00Nov 20$0.78$0.78$1.7260%0.45$73.28
$80.00$82.50Nov 20$0.15$0.15$2.3587%0.06$80.15
$75.00$77.50Nov 20$0.40$0.40$2.1072%0.19$75.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$65.00Nov 20$0.80$0.80$1.7066%0.47$66.70
$70.00$67.50Nov 20$1.10$1.10$1.4053%0.79$68.90
$62.50$60.00Nov 20$0.24$0.24$2.2686%0.11$62.26
$60.00$57.50Nov 20$0.11$0.11$2.3992%0.05$59.89
$65.00$62.50Nov 20$0.33$0.33$2.1779%0.15$64.67

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 8.48% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$3.15$2.80$5.95$64.05$75.958.48%
$72.50Nov 20$2.03$4.20$6.23$66.27$78.738.88%
$67.50Nov 20$4.65$1.70$6.35$61.15$73.859.05%
$75.00Nov 20$1.25$5.90$7.15$67.85$82.1510.19%
$65.00Nov 20$6.35$0.90$7.25$57.75$72.2510.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.94% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Nov 20$0.33$0.33$0.66$59.34$83.16
$80.00$60.00Nov 20$0.48$0.33$0.81$59.19$80.81
$82.50$62.50Nov 20$0.33$0.57$0.90$61.60$83.40
$80.00$62.50Nov 20$0.48$0.57$1.05$61.45$81.05
$77.50$60.00Nov 20$0.85$0.33$1.18$58.82$78.68
$82.50$65.00Nov 20$0.33$0.90$1.23$63.77$83.73
$80.00$65.00Nov 20$0.48$0.90$1.38$63.62$81.38
$77.50$62.50Nov 20$0.85$0.57$1.42$61.08$78.92
$77.50$65.00Nov 20$0.85$0.90$1.75$63.25$79.25
$75.00$60.00Nov 20$1.25$0.33$1.58$58.42$76.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.88, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6878/80Nov 20$1.17$1.3346%0.88$66.33$78.67
65/6880/82Nov 20$0.95$1.5554%0.61$66.55$80.95
58/6078/80Nov 20$0.48$2.0272%0.24$59.52$77.98
60/6278/80Nov 20$0.61$1.8966%0.32$61.89$78.11
58/6080/82Nov 20$0.26$2.2479%0.12$59.74$80.26
60/6280/82Nov 20$0.39$2.1173%0.18$62.11$80.39
62/6578/80Nov 20$0.70$1.8058%0.39$64.30$78.20
65/6875/78Nov 20$1.20$1.3038%0.92$66.30$76.20
62/6580/82Nov 20$0.48$2.0266%0.24$64.52$80.48
58/6075/78Nov 20$0.51$1.9964%0.26$59.49$75.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 11.50, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.20$2.3026%11.50
$60.00$62.50$65.00Nov 20$0.15$2.3512%15.67
$70.00$72.50$75.00Nov 20$0.34$2.1624%6.35
$67.50$70.00$72.50Nov 20$0.38$2.1226%5.58
$77.50$80.00$82.50Nov 20$0.22$2.2811%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Nov 20$0.09$2.4113%26.78
$67.50$70.00$72.50Nov 20$0.30$2.2026%7.33
$65.00$67.50$70.00Nov 20$0.30$2.2026%7.33
$70.00$72.50$75.00Nov 20$0.30$2.2024%7.33
$57.50$60.00$62.50Nov 20$0.13$2.378%18.23

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 $-0.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Nov 20-$0.47$2.03
$77.50$80.001:2Nov 20-$0.11$2.39
$70.00$72.501:2Nov 20-$0.91$1.59
$75.00$77.501:2Nov 20-$0.45$2.05
$80.00$82.501:2Nov 20-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Nov 20-$0.10$2.40
$70.00$67.501:2Nov 20-$0.60$1.90
$65.00$62.501:2Nov 20-$0.24$2.26
$62.50$60.001:2Nov 20-$0.09$2.41
$60.00$57.501:2Nov 20-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.71%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Nov 20$1.900.403.3%2.71%6.03%36211
$75.00Nov 20$1.150.286.9%1.64%8.52%3181
$77.50Nov 20$0.650.2010.4%0.93%11.37%13106
$80.00Nov 20$0.350.1314.0%0.50%14.51%3322
$82.50Nov 20$0.150.0917.6%0.21%17.79%19

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, 161 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 $70.00 06-17 call last traded $4.80 on 09/30 (now $7.40/$7.70) — try a limit near $7.40. Also watch the $57.50 06-17 call last traded $13.20 on 09/11 (now $15.30/$16.10) — try a limit near $15.30; the $57.50 02-19 call last traded $9.30 on 09/28 (now $13.80/$14.60) — try a limit near $13.80. Most tradeable put: the $85.00 12-17 put last traded $16.31 on 09/04 (now $16.40/$17.00) — try a limit near $16.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$3.00$3.30$3.15$1.58 10/16$0.63–$3.40$3.00337
$70.00Dec 18$3.70$4.00$3.85$1.30 10/13$1.08–$4.15$3.70627
$70.00Jan 15$4.30$4.70$4.50$2.75 10/16$1.48–$4.80$4.30106
$70.00Feb 19$5.10$5.40$5.25$2.45 10/05$2.03–$5.50$5.10102
$70.00Jun 17$7.40$7.70$7.55$4.80 09/30$4.00–$7.75$7.40837
$70.00Dec 17$9.90$10.60$10.25$6.96 10/05$6.35–$10.50$9.90231
$70.00Jan 21$10.30$11.10$10.70$12.10 09/01$6.60–$10.85$10.7015
$72.50Nov 20$1.90$2.15$2.03$1.10 10/16$0.43–$2.25$1.90211
$72.50Dec 18$2.65$2.95$2.80$0.75 10/08$0.68–$2.95$2.65539
$72.50Jan 15$3.10$3.50$3.30$1.85 10/16$0.95–$3.50$3.10330
$72.50Feb 19$3.90$4.20$4.05$1.95 09/25$1.48–$4.30$3.9097
$72.50Jun 17$6.10$6.60$6.35$4.20 09/28$3.20–$6.55$6.1070
$72.50Dec 17$8.70$9.40$9.05$8.00 09/14$5.50–$9.25$8.70129
$72.50Jan 21$9.20$9.80$9.50$7.03 09/18$5.75–$9.65$9.2075
$67.50Nov 20$4.40$4.90$4.65$2.40 10/16$1.23–$4.85$4.404.1K
$67.50Dec 18$5.20$5.70$5.45$1.90 10/14$1.73–$5.60$5.20492
$67.50Jan 15$5.70$6.20$5.95$3.90 10/16$2.17–$6.20$5.70415
$67.50Feb 19$6.50$7.00$6.75$3.20 10/01$2.80–$6.90$6.5075
$67.50May 21$8.30$8.90$8.60$4.90 10/14$4.50–$8.90$8.3026
$67.50Jun 17$8.60$9.20$8.90$5.10 10/14$4.80–$9.05$8.6047
$67.50Dec 17$11.20$12.00$11.60$8.00 10/05$7.00–$11.80$11.2042
$67.50Jan 21$11.60$12.50$12.05$8.35 10/12$7.60–$12.20$11.6076
$75.00Nov 20$1.15$1.35$1.25$0.34 10/02$0.20–$1.48$1.15181
$75.00Dec 18$1.70$2.00$1.85$1.00 10/16$0.45–$2.05$1.70176
$75.00Jan 15$2.30$2.55$2.42$1.45 10/16$0.65–$2.85$2.30256
$75.00Feb 19$2.85$3.30$3.08$1.55 09/24$1.05–$3.65$2.8515
$75.00Jun 17$5.10$5.50$5.30$2.30 10/08$2.55–$5.45$5.1035
$75.00Dec 17$7.70$8.30$8.00$9.29 09/03$4.75–$8.05$8.00102
$75.00Jan 21$8.00$8.70$8.35$6.19 09/18$4.80–$8.90$8.00692
$65.00Nov 20$6.00$6.70$6.35$2.35 10/14$1.95–$6.60$6.00586
$65.00Dec 18$6.70$7.30$7.00$2.85 10/14$2.58–$7.40$6.70472
$65.00Jan 15$7.30$7.90$7.60$3.78 10/12$3.08–$7.95$7.30197
$65.00Feb 19$8.00$8.70$8.35$4.00 10/06$3.75–$8.60$8.0012
$65.00Jun 17$10.00$10.80$10.40$5.55 10/08$5.90–$10.65$10.0099
$65.00Dec 17$12.60$13.60$13.10$8.84 10/01$8.10–$13.25$12.6039
$65.00Jan 21$13.00$14.00$13.50$11.90 09/11$8.70–$13.65$13.00145
$77.50Nov 20$0.65$1.05$0.85$0.44 10/16$0.20–$0.88$0.65106
$77.50Dec 18$1.15$1.40$1.27$1.15 09/15$0.30–$1.35$1.15192
$77.50Jan 15$1.50$1.85$1.68$1.45 09/15$0.45–$1.80$1.5067
$77.50Feb 19$2.15$3.70$2.93$1.40 09/18$0.77–$2.93$2.1575
$77.50Dec 17$6.60$7.30$6.95$8.39 09/03$4.00–$7.10$6.95125
$77.50Jan 21$7.00$7.70$7.35$5.90 10/16$4.05–$7.55$7.0022
$77.50Jun 17$4.10$4.60$4.35--$4.35–$4.35—$4.103
$62.50Nov 20$8.00$8.90$8.45$3.70 10/14$3.20–$8.65$8.00655
$62.50Dec 18$8.60$9.30$8.95$4.30 10/14$3.80–$9.25$8.60302
$62.50Jan 15$9.10$10.00$9.55$4.10 10/08$4.30–$9.75$9.10127
$62.50Feb 19$9.80$10.50$10.15$5.90 09/25$5.00–$10.40$9.808
$62.50Jun 17$11.70$12.40$12.05$11.50 09/08$7.05–$12.30$11.7029
$62.50Dec 17$14.10$15.20$14.65$10.10 10/12$9.55–$14.80$14.1048
$62.50Jan 21$14.50$15.60$15.05$12.81 09/10$9.90–$15.10$14.5055
$62.50May 21$11.40$12.30$11.85--$11.85–$11.85—$11.401
$80.00Nov 20$0.35$0.60$0.48$0.10 10/07$0.15–$0.48$0.35322
$80.00Dec 18$0.75$0.95$0.85$0.25 10/02$0.22–$0.90$0.75120
$80.00Jan 15$1.00$1.30$1.15$0.35 10/08$0.30–$1.25$1.00120
$80.00Feb 19$1.55$1.85$1.70$1.95 09/08$0.53–$2.08$1.7064
$80.00May 21$2.05$3.60$2.83$1.80 09/25$1.23–$3.50$2.0519
$80.00Jun 17$3.40$3.90$3.65$2.62 09/11$1.38–$3.75$3.4069
$80.00Dec 17$5.80$6.40$6.10$7.60 08/31$3.35–$6.25$6.1039
$80.00Jan 21$6.10$6.80$6.45$5.20 10/16$3.80–$6.60$6.1062
$60.00Nov 20$10.20$11.20$10.70$4.90 10/08$4.80–$10.90$10.20164
$60.00Dec 18$10.70$11.50$11.10$4.90 10/08$5.35–$11.45$10.7048
$60.00Jan 15$11.10$11.80$11.45$7.50 09/21$5.80–$11.75$11.10182
$60.00Feb 19$11.70$12.70$12.20$7.30 10/02$6.45–$12.35$11.70152
$60.00Jun 17$13.40$14.20$13.80$9.80 09/30$8.55–$14.05$13.40122
$60.00Dec 17$15.70$16.90$16.30$13.91 09/10$10.95–$16.45$15.703
$60.00Jan 21$16.10$17.20$16.65$11.97 10/12$10.90–$16.85$16.10102
$82.50Nov 20$0.15$0.50$0.33$0.20 10/16$0.13–$0.33$0.209
$82.50Dec 18$0.45$0.70$0.57$0.48 09/10$0.18–$0.60$0.48111
$82.50Jan 15$0.70$0.95$0.83$1.85 08/27$0.25–$0.88$0.8319
$82.50Feb 19$1.10$1.40$1.25$2.16 09/03$0.43–$1.60$1.2553
$82.50Jan 21$5.40$6.00$5.70$3.40 10/02$3.15–$5.80$5.4030
$82.50Jun 17$2.80$3.20$3.00--$3.00–$3.00—$2.8016
$82.50Dec 17$5.10$5.60$5.35--$5.35–$5.35—$5.105
$57.50Dec 18$12.90$13.70$13.30$8.78 09/30$7.10–$13.65$12.90121
$57.50Jan 15$13.30$14.10$13.70$7.65 10/08$7.65–$13.95$13.30279
$57.50Feb 19$13.80$14.60$14.20$9.30 09/28$8.20–$14.45$13.8089
$57.50Jun 17$15.30$16.10$15.70$13.20 09/11$10.00–$15.95$15.304
$57.50Dec 17$17.50$18.70$18.10$14.10 09/28$12.40–$18.25$17.5032
$57.50Jan 21$17.80$19.10$18.45$15.28 10/16$12.75–$18.55$17.8081
$57.50Nov 20$12.50$13.40$12.95--$12.95–$12.95—$12.5056
$85.00Nov 20$0.10$0.25$0.18$0.15 10/16$0.13–$0.18$0.1530
$85.00Jan 15$0.45$0.65$0.55$0.19 10/01$0.18–$0.60$0.45501
$85.00Feb 19$0.80$1.05$0.93$1.85 09/02$0.33–$1.23$0.939
$85.00Dec 18$0.10$0.55$0.33--$0.33–$0.33—$0.1023
$85.00Jun 17$2.30$2.70$2.50--$2.50–$2.50—$2.3027
$85.00Dec 17$4.30$5.00$4.65--$4.65–$4.65—$4.3059
$85.00Jan 21$4.70$5.30$5.00--$5.00–$5.00—$4.7079
$55.00Nov 20$15.00$16.20$15.60$12.51 09/10$8.65–$15.65$15.004
$55.00Dec 18$15.30$16.20$15.75$10.90 09/30$9.10–$16.00$15.3043
$55.00Jan 15$15.60$16.50$16.05$10.60 10/01$9.50–$16.25$15.60131
$55.00Feb 19$16.00$17.10$16.55$10.60 10/01$10.10–$16.65$16.008
$55.00Jun 17$17.20$18.20$17.70$16.71 09/09$11.70–$18.00$17.2037
$55.00Dec 17$19.30$20.60$19.95$17.98 09/14$14.00–$20.10$19.306
$55.00Jan 21$19.60$20.90$20.25$17.51 09/10$14.35–$20.40$19.603
$87.50Jan 21$4.10$4.70$4.40--$4.40–$4.45$4.109
$87.50Nov 20$0.00$0.30$0.15--$0.15–$0.15—--5
$87.50Dec 18$0.15$0.45$0.30--$0.30–$0.30—$0.15120
$87.50Jan 15$0.35$0.55$0.45--$0.45–$0.45—$0.3514
$87.50Jun 17$1.85$2.25$2.05--$2.05–$2.05—$1.85291
$87.50Dec 17$3.80$4.30$4.05--$4.05–$4.05—$3.8010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.50$3.10$2.80$6.80 10/12$2.73–$7.65$2.80612
$70.00Dec 18$3.10$3.40$3.25$6.12 09/17$3.25–$7.80$3.25447
$70.00Jan 15$3.60$3.90$3.75$7.10 10/12$3.60–$8.00$3.75309
$70.00Feb 19$4.00$4.40$4.20$7.65 10/05$4.10–$8.30$4.207
$70.00Jun 17$5.60$6.60$6.10$7.40 10/16$6.10–$9.60$6.10396
$70.00Dec 17$6.90$7.60$7.25$9.90 10/05$7.10–$11.30$7.25160
$70.00Jan 21$5.10$7.70$6.40$10.01 10/05$6.40–$11.20$6.40202
$72.50Nov 20$3.90$4.50$4.20$10.10 10/13$4.05–$9.90$4.20105
$72.50Dec 18$4.50$4.80$4.65$9.10 10/12$4.55–$9.95$4.65648
$72.50Jan 15$4.90$5.20$5.05$8.39 09/18$4.90–$10.10$5.0544
$72.50Feb 19$5.30$5.70$5.50$7.70 09/10$5.40–$10.35$5.5012
$72.50Jun 17$7.00$7.30$7.15$8.90 10/16$7.05–$11.40$7.15203
$72.50Dec 17$6.20$8.80$7.50$11.50 10/05$7.50–$12.95$7.50175
$72.50Jan 21$8.30$10.00$9.15$11.63 10/05$8.70–$12.40$9.1537
$67.50Nov 20$1.45$1.95$1.70$3.60 10/16$1.70–$5.60$1.70103
$67.50Dec 18$2.10$2.35$2.23$5.30 10/14$2.23–$5.95$2.23253
$67.50Jan 15$2.45$2.75$2.60$6.10 10/13$2.60–$6.25$2.60398
$67.50Feb 19$2.95$3.30$3.13$6.00 10/14$3.10–$6.60$3.1350
$67.50Jun 17$4.50$5.00$4.75$7.41 10/14$4.70–$8.15$4.75153
$67.50Dec 17$5.80$6.40$6.10$9.22 10/08$6.00–$9.15$6.10149
$67.50Jan 21$6.00$6.60$6.30$8.60 10/05$6.20–$10.00$6.30189
$75.00Nov 20$5.60$6.20$5.90$11.20 10/12$5.75–$12.20$5.90183
$75.00Dec 18$6.10$6.50$6.30$5.00 08/20$6.15–$12.20$6.10301
$75.00Jan 15$6.40$6.90$6.65$7.70 09/08$6.45–$12.25$6.6559
$75.00Feb 19$6.80$7.20$7.00$6.50 09/03$7.00–$12.45$6.8010
$75.00Jun 17$8.30$9.30$8.80$12.32 10/05$8.50–$13.20$8.80238
$75.00Dec 17$7.60$10.20$8.90$13.50 10/06$8.90–$14.10$8.90220
$75.00Jan 21$9.70$12.30$11.00$13.31 10/05$9.90–$14.20$11.00555
$65.00Nov 20$0.80$1.00$0.90$2.35 10/16$0.90–$3.90$0.90550
$65.00Dec 18$1.30$1.55$1.43$2.60 10/16$1.43–$4.40$1.43624
$65.00Jan 15$1.65$1.90$1.78$4.30 10/14$1.78–$4.70$1.78425
$65.00Feb 19$2.10$3.60$2.85$4.60 10/14$2.25–$5.05$2.8575
$65.00Jun 17$3.60$5.00$4.30$6.52 10/13$3.70–$6.50$4.30597
$65.00Dec 17$4.80$5.40$5.10$7.00 10/12$4.45–$7.85$5.10185
$65.00Jan 21$5.00$5.60$5.30$7.91 10/08$5.05–$8.65$5.30152
$77.50Nov 20$7.50$8.30$7.90$6.50 08/20$7.75–$14.55$7.5010
$77.50Dec 18$7.90$8.50$8.20$6.60 08/25$8.05–$14.65$7.90123
$77.50Jan 15$8.10$8.70$8.40$7.20 08/25$8.20–$14.60$8.10104
$77.50Jun 17$9.90$10.40$10.15$14.30 10/12$10.15–$15.35$10.15256
$77.50Dec 17$11.10$11.70$11.40$15.13 10/05$11.40–$15.90$11.40365
$77.50Jan 21$11.20$12.90$12.05$15.22 10/05$12.05–$16.10$12.05124
$62.50Nov 20$0.40$0.75$0.57$1.50 10/16$0.57–$2.60$0.573.5K
$62.50Dec 18$0.80$1.05$0.93$1.72 10/16$0.93–$3.35$0.93717
$62.50Jan 15$1.05$1.30$1.18$3.50 10/13$1.18–$3.35$1.18365
$62.50Feb 19$1.45$2.75$2.10$3.50 10/02$1.63–$3.90$2.106
$62.50May 21$2.00$3.00$2.50$4.90 10/14$2.38–$5.20$2.508
$62.50Jun 17$2.80$3.20$3.00$5.18 10/14$2.93–$5.45$3.00109
$62.50Dec 17$3.80$4.60$4.20$4.10 08/31$4.20–$6.55$4.10194
$62.50Jan 21$4.10$4.70$4.40--$4.40–$4.40—$4.1021
$80.00Jan 15$10.10$10.80$10.45$17.40 10/08$10.25–$17.05$10.4571
$80.00Dec 17$11.00$13.30$12.15$17.14 10/05$12.15–$17.95$12.15230
$80.00Nov 20$9.70$10.60$10.15--$10.15–$10.15—$9.7010
$80.00Dec 18$9.90$10.70$10.30--$10.30–$10.30—$9.9089
$80.00Feb 19$10.40$11.10$10.75--$10.75–$10.75—$10.4059
$80.00Jun 17$11.50$12.20$11.85--$11.85–$11.85—$11.50100
$80.00Jan 21$12.80$13.40$13.10--$13.10–$13.10—$12.8078
$60.00Nov 20$0.15$0.50$0.33$0.85 10/16$0.33–$1.58$0.33929
$60.00Dec 18$0.40$0.75$0.57$1.95 10/13$0.57–$2.03$0.57219
$60.00Feb 19$1.00$1.30$1.15$2.50 10/06$1.15–$2.70$1.1527
$60.00May 21$1.00$2.35$1.68$4.06 10/13$1.68–$4.30$1.6823
$60.00Jun 17$2.10$2.50$2.30$4.00 10/06$2.28–$4.20$2.30180
$60.00Dec 17$3.20$3.80$3.50$4.90 10/05$2.95–$5.40$3.50177
$60.00Jan 15$0.70$0.90$0.80--$0.80–$0.80—$0.70168
$60.00Jan 21$2.20$3.90$3.05--$3.05–$3.05—$2.2037
$82.50Dec 18$12.10$13.00$12.55$17.30 09/24$12.35–$19.50$12.55--
$82.50Jan 15$12.20$13.10$12.65$17.30 09/24$12.50–$19.45$12.65--
$82.50Jun 17$13.40$14.20$13.80$17.00 09/11$13.55–$19.70$13.8079
$82.50Dec 17$14.40$15.20$14.80$19.19 10/05$14.65–$20.20$14.80310
$82.50Jan 21$14.50$15.20$14.85$14.10 08/28$14.65–$20.20$14.5059
$57.50Nov 20$0.10$0.35$0.22$0.45 10/16$0.18–$0.90$0.22354
$57.50Dec 18$0.30$0.45$0.38$0.75 10/16$0.38–$1.42$0.3871
$57.50Jun 17$0.60$1.95$1.27$2.21 09/09$1.27–$3.28$1.273
$57.50Dec 17$1.65$3.20$2.42$4.02 10/05$2.42–$4.40$2.4234
$57.50Jan 15$0.45$0.65$0.55--$0.55–$0.55—$0.454
$57.50Jan 21$2.75$3.30$3.03--$3.03–$3.03—$2.7520
$85.00Dec 18$14.30$15.40$14.85$19.60 09/17$14.70–$21.95$14.85--
$85.00Feb 19$14.70$15.50$15.10$20.50 09/17$14.95–$22.05$15.10--
$85.00Dec 17$16.40$17.00$16.70$16.31 09/04$16.70–$22.35$16.4091
$85.00Jun 17$15.40$16.20$15.80--$15.80–$15.80—$15.401
$85.00Jan 21$16.30$17.10$16.70--$16.70–$16.70—$16.3044
$55.00Nov 20$0.00$0.30$0.15$0.26 10/16$0.15–$0.48$0.15403
$55.00Dec 18$0.15$0.40$0.28$0.62 10/12$0.28–$0.75$0.28193
$55.00Jan 15$0.25$0.50$0.38$0.90 10/14$0.33–$1.00$0.38317
$55.00Feb 19$0.40$0.70$0.55$1.13 10/05$0.53–$1.35$0.551
$55.00Jun 17$1.15$1.55$1.35$2.46 10/13$1.35–$2.45$1.35100
$55.00Jan 21$1.25$2.70$1.98$3.47 10/12$1.95–$3.60$1.9860
$55.00May 21$1.05$1.45$1.25--$1.25–$1.25—$1.052
$55.00Dec 17$1.15$2.60$1.88--$1.88–$1.88—$1.151
$87.50Dec 17$18.30$19.10$18.70--$18.70–$18.70—$18.3040
$87.50Jan 21$18.20$19.10$18.65--$18.65–$18.65—$18.2042
$90.00Jan 21$20.40$21.20$20.80--$20.55–$20.80$20.4042
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.08–$0.30$0.08237
$50.00Dec 18$0.00$0.25$0.13$0.22 10/16$0.13–$0.33$0.13135
$50.00Jan 15$0.05$0.30$0.18--$0.18–$0.18—$0.0583
$50.00Feb 19$0.15$0.40$0.28--$0.28–$0.28—$0.151
$50.00Jun 17$0.60$0.95$0.77--$0.77–$0.77—$0.6025
$50.00Dec 17$1.10$1.80$1.45--$1.45–$1.45—$1.1010
$50.00Jan 21$0.40$1.90$1.15--$1.15–$1.15—$0.409
$47.50Nov 20$0.00$0.20$0.10--$0.10–$0.10—--25
$47.50Dec 18$0.00$0.25$0.13--$0.13–$0.13—--111

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 191
Total Puts 119
Put/Call Ratio 0.62
Net Difference 72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,528
Total Puts 7,478
Average Put/Call Ratio 1.53
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