Tour v531
ALC
ALCON INC
$69.99 -0.26%
$69.25 (-1.06%)🌙
as of 10/26 06:10 PM
(10/23 18:07) ◀
|
Monday, October 26, 2026 (6:10pm)
January 2026
|
▶ (10/27 18:11)
◀ 10/26 18:10 ▶

Option Volume

Detail
ℹ
Current (10/26) 355
Calls: 239 (67%)
Puts: 116 (33%)
Prior (10/23) 310
Calls: 191 (62%)
Puts: 119 (38%)
Current vs Prior +14.52%
Calls: +25.13% (Calls)
Puts: -2.52% (Puts)
Prior 7-Day Total 4,565
Calls: 2,377 (52%)
Puts: 2,188 (48%)
Prior 7-Day Average 652
Calls: 339 (52%)
Puts: 312 (48%)
Current vs Prior 7-Day Avg -45.56%
Calls: -29.62%
Puts: -62.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $80.0K
Calls: $53.6K (67%)
Puts: $26.4K (33%)
Prior (10/23) $348.4K
Calls: $248.7K (71%)
Puts: $99.7K (29%)
Current vs Prior -77.04%
Calls: -78.44%
Puts: -73.54%
Prior 7-Day Total $1.85M
Calls: $956.3K (52%)
Puts: $890.1K (48%)
Prior 7-Day Average $263.8K
Calls: $136.6K (52%)
Puts: $127.2K (48%)
Current vs Prior 7-Day Avg -69.67%
Calls: -60.75%
Puts: -79.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.49
Prior (10/23) 0.62
Current vs Prior -22.10%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -46.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 6,304
Calls: 1,511 (24%)
Puts: 4,793 (76%)
Prior (10/23) 40,780
Calls: 19,744 (48%)
Puts: 21,036 (52%)
Current vs Prior -84.54%
Prior 7-Day Total 223,997
Calls: 109,359 (49%)
Puts: 114,638 (51%)
Prior 7-Day Average 31,999
Calls: 15,622 (49%)
Puts: 16,376 (51%)
Current vs Prior 7-Day Avg -80.30%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.33% | 12.00%
Prior 10.47% | 12.11%
Current vs Prior -1.38% | -0.92%
Prior 7-Day Avg 9.88% | 12.34%
Current vs 7-Day Avg +4.57% | -2.76%
Prior 7-Day Eod 10.47% | 12.11%
Current vs 7-Day Eod -1.38% | -0.92%
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 67% call dollar volume ($53.6K). Light premium activity with dollar volume down 77% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (239 calls vs 116 puts). P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.52, highest 0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 202.753.10$2.9311.9%1280.52355
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 238, top 128)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 202.753.10$2.9311.9%1280.52355
$72.50Nov 201.701.95$1.8313.7%450.39240
$80.00Nov 200.250.50$0.3865.8%280.11322
$82.50Nov 200.150.35$0.2580.0%20.089
$77.50Nov 200.200.85$0.53122.6%10.16119
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.200.40$0.3066.7%300.08--
$62.50Nov 200.450.75$0.6050.0%20.143.5K
$67.50Nov 201.101.85$1.4850.7%10.34--

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. 6 found (best R:R 15.67, avg 8.34)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$80.00Nov 20$0.15$2.35$0.1516%15.67$77.65
$80.00$82.50Nov 20$0.13$2.37$0.1311%18.23$80.13
$70.00$72.50Nov 20$1.10$1.40$1.1052%1.27$71.10
$72.50$77.50Nov 20$1.30$3.70$1.3039%2.85$73.80
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$62.50Nov 20$0.88$4.12$0.8834%4.68$66.62
$62.50$60.00Nov 20$0.30$2.20$0.3014%7.33$62.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.35, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$77.50Nov 20$1.30$1.30$3.7061%0.35$73.80
$70.00$72.50Nov 20$1.10$1.10$1.4048%0.79$71.10
$80.00$82.50Nov 20$0.13$0.13$2.3789%0.05$80.13
$77.50$80.00Nov 20$0.15$0.15$2.3584%0.06$77.65
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.30$0.30$2.2086%0.14$62.20
$67.50$62.50Nov 20$0.88$0.88$4.1266%0.21$66.62

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.79% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Nov 20$0.25$0.30$0.55$59.45$83.05
$80.00$60.00Nov 20$0.38$0.30$0.68$59.32$80.68
$77.50$60.00Nov 20$0.53$0.30$0.83$59.17$78.33
$82.50$62.50Nov 20$0.25$0.60$0.85$61.65$83.35
$85.00$60.00Nov 20$0.60$0.30$0.90$59.10$85.90
$80.00$62.50Nov 20$0.38$0.60$0.98$61.52$80.98
$77.50$62.50Nov 20$0.53$0.60$1.13$61.37$78.63
$85.00$62.50Nov 20$0.60$0.60$1.20$61.30$86.20
$82.50$67.50Nov 20$0.25$1.48$1.73$65.77$84.23
$80.00$67.50Nov 20$0.38$1.48$1.86$65.64$81.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.21, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6280/82Nov 20$0.43$2.0774%0.21$62.07$80.43
60/6278/80Nov 20$0.45$2.0570%0.22$62.05$77.95
62/6880/82Nov 20$1.01$3.9955%0.25$66.49$81.01
62/6878/80Nov 20$1.03$3.9750%0.26$66.47$78.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.21, cheapest $0.48)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Nov 20$0.48$2.021%4.21
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.73, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Nov 20-$0.73$1.77
$80.00$82.501:2Nov 20-$0.12$2.38
$77.50$80.001:2Nov 20-$0.23$2.27
$82.50$85.001:2Nov 20-$0.95$1.55
$72.50$77.501:2Nov 20$0.77$4.23
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Nov 20$0.00$2.50
$67.50$62.501:2Nov 20$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.93%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$2.750.520.0%3.93%3.94%128355
$72.50Nov 20$1.700.393.6%2.43%6.02%45240
$77.50Nov 20$0.200.1610.7%0.29%11.02%1119
$80.00Nov 20$0.250.1114.3%0.36%14.66%28322
$82.50Nov 20$0.150.0817.9%0.21%18.09%29

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. 174 contracts (avg 721 vol/day, 165 traded recently)

ALC averages only 721 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 11-20 call last traded $3.20 on 10/23 (now $2.75/$3.10) — try a limit near $2.93. Also watch the $72.50 11-20 call last traded $2.05 on 10/23 (now $1.70/$1.95) — try a limit near $1.83; the $72.50 02-19 call last traded $1.95 on 09/25 (now $3.60/$4.20) — try a limit near $3.60. Most tradeable put: the $72.50 02-19 put last traded $7.70 on 09/10 (now $5.40/$5.90) — try a limit near $5.65.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.75$3.10$2.93$3.20 10/23$0.63–$3.40$2.93355
$70.00Dec 18$3.40$4.00$3.70$3.40 10/22$1.08–$4.15$3.40--
$70.00Jan 15$4.00$4.60$4.30$2.75 10/16$1.48–$4.80$4.00--
$70.00Feb 19$4.70$5.30$5.00$5.25 10/22$2.03–$5.50$5.00--
$70.00Jun 17$7.00$7.70$7.35$4.80 09/30$4.00–$7.75$7.00--
$70.00Dec 17$9.50$10.60$10.05$6.96 10/05$6.35–$10.50$9.50--
$70.00Jan 21$10.00$11.10$10.55$12.10 09/01$6.60–$10.85$10.55--
$67.50Nov 20$4.10$4.80$4.45$4.50 10/23$1.23–$4.85$4.45--
$67.50Dec 18$4.80$5.60$5.20$1.90 10/14$1.73–$5.60$4.80--
$67.50Jan 15$5.30$6.00$5.65$5.90 10/22$2.17–$6.20$5.65--
$67.50Feb 19$6.10$6.80$6.45$3.20 10/01$2.80–$6.90$6.10--
$67.50May 21$8.00$8.80$8.40$4.90 10/14$4.50–$8.90$8.00--
$67.50Jun 17$8.30$9.10$8.70$6.70 10/19$4.80–$9.05$8.30--
$67.50Dec 17$10.80$11.90$11.35$8.00 10/05$7.00–$11.80$10.80--
$67.50Jan 21$11.30$12.30$11.80$8.35 10/12$7.60–$12.20$11.30--
$72.50Nov 20$1.70$1.95$1.83$2.05 10/23$0.43–$2.25$1.83240
$72.50Dec 18$2.20$2.60$2.40$2.65 10/22$0.68–$2.95$2.40--
$72.50Jan 15$2.80$3.50$3.15$3.40 10/22$0.95–$3.50$3.15--
$72.50Feb 19$3.60$4.20$3.90$1.95 09/25$1.48–$4.30$3.6097
$72.50Jun 17$5.80$6.50$6.15$4.20 09/28$3.20–$6.55$5.80--
$72.50Dec 17$8.40$10.40$9.40$8.00 09/14$5.50–$9.40$8.40--
$72.50Jan 21$8.80$9.70$9.25$7.03 09/18$5.75–$9.65$8.80--
$65.00Nov 20$5.30$7.00$6.15$3.50 10/19$1.95–$6.60$5.30--
$65.00Dec 18$6.40$7.40$6.90$2.85 10/14$2.58–$7.40$6.40--
$65.00Jan 15$6.90$7.80$7.35$6.90 10/22$3.08–$7.95$6.90--
$65.00Feb 19$7.60$8.50$8.05$4.00 10/06$3.75–$8.60$7.60--
$65.00Jun 17$9.70$10.60$10.15$5.55 10/08$5.90–$10.65$9.70--
$65.00Dec 17$12.20$13.40$12.80$8.84 10/01$8.10–$13.25$12.20--
$65.00Jan 21$12.60$13.80$13.20$11.90 09/11$8.70–$13.65$12.60--
$75.00Nov 20$0.85$1.20$1.02$1.30 10/23$0.20–$1.48$1.02--
$75.00Dec 18$1.40$1.95$1.67$1.00 10/16$0.45–$2.05$1.40--
$75.00Jan 15$1.90$2.25$2.08$2.45 10/22$0.65–$2.85$2.08--
$75.00Feb 19$2.60$3.20$2.90$1.55 09/24$1.05–$3.65$2.60--
$75.00Jun 17$4.80$5.50$5.15$2.30 10/08$2.55–$5.45$4.80--
$75.00Dec 17$7.30$8.60$7.95$9.29 09/03$4.75–$8.05$7.95--
$75.00Jan 21$7.70$8.60$8.15$6.19 09/18$4.80–$8.90$7.70--
$62.50Nov 20$7.50$9.10$8.30$3.70 10/14$3.20–$8.65$7.50--
$62.50Dec 18$8.10$9.40$8.75$4.30 10/14$3.80–$9.25$8.10--
$62.50Jan 15$8.70$9.80$9.25$4.10 10/08$4.30–$9.75$8.70--
$62.50Feb 19$9.40$10.40$9.90$5.90 09/25$5.00–$10.40$9.40--
$62.50Jun 17$11.30$12.30$11.80$11.50 09/08$7.05–$12.30$11.50--
$62.50Dec 17$13.70$15.00$14.35$10.10 10/12$9.55–$14.80$13.70--
$62.50Jan 21$14.10$15.40$14.75$12.81 09/10$9.90–$15.10$14.10--
$77.50Nov 20$0.20$0.85$0.53$0.80 10/23$0.20–$0.88$0.53119
$77.50Dec 18$0.85$1.30$1.08$1.25 10/23$0.30–$1.35$1.08--
$77.50Jan 15$1.25$1.85$1.55$1.45 09/15$0.45–$1.80$1.45--
$77.50Feb 19$1.85$2.45$2.15$1.40 09/18$0.77–$2.93$1.85--
$77.50Dec 17$6.30$7.30$6.80$8.39 09/03$4.00–$7.10$6.80--
$77.50Jan 21$6.70$7.60$7.15$5.90 10/16$4.05–$7.55$6.70--
$60.00Nov 20$9.60$11.30$10.45$4.90 10/08$4.80–$10.90$9.60--
$60.00Dec 18$10.20$11.50$10.85$4.90 10/08$5.35–$11.45$10.20--
$60.00Jan 15$10.70$11.90$11.30$11.00 10/22$5.80–$11.75$11.00--
$60.00Feb 19$11.30$12.40$11.85$7.30 10/02$6.45–$12.35$11.30--
$60.00Jun 17$13.00$14.20$13.60$9.80 09/30$8.55–$14.05$13.00--
$60.00Dec 17$15.40$16.70$16.05$13.91 09/10$10.95–$16.45$15.40--
$60.00Jan 21$15.70$17.10$16.40$11.97 10/12$10.90–$16.85$15.70--
$80.00Nov 20$0.25$0.50$0.38$0.45 10/23$0.15–$0.48$0.38322
$80.00Dec 18$0.40$1.05$0.73$0.85 10/22$0.22–$0.90$0.73120
$80.00Jan 15$0.80$1.20$1.00$0.35 10/08$0.30–$1.25$0.80--
$80.00Feb 19$1.30$1.85$1.58$1.74 10/22$0.53–$2.08$1.58--
$80.00May 21$2.90$3.60$3.25$1.80 09/25$1.23–$3.50$2.90--
$80.00Jun 17$3.10$3.90$3.50$2.62 09/11$1.38–$3.75$3.10--
$80.00Dec 17$5.50$6.40$5.95$7.60 08/31$3.35–$6.25$5.95--
$80.00Jan 21$5.80$6.80$6.30$5.20 10/16$3.80–$6.60$5.80--
$57.50Dec 18$12.50$13.80$13.15$8.78 09/30$7.10–$13.65$12.50--
$57.50Jan 15$12.70$14.30$13.50$7.65 10/08$7.65–$13.95$12.70--
$57.50Feb 19$13.40$14.60$14.00$9.30 09/28$8.20–$14.45$13.40--
$57.50Jun 17$14.90$16.10$15.50$13.20 09/11$10.00–$15.95$14.90--
$57.50Dec 17$17.10$18.50$17.80$14.10 09/28$12.40–$18.25$17.10--
$57.50Jan 21$17.40$18.90$18.15$15.28 10/16$12.75–$18.55$17.40--
$82.50Nov 20$0.15$0.35$0.25$0.25 10/23$0.13–$0.33$0.259
$82.50Dec 18$0.15$0.60$0.38$0.48 09/10$0.18–$0.60$0.38111
$82.50Jan 15$0.45$1.05$0.75$1.85 08/27$0.25–$0.88$0.75--
$82.50Feb 19$0.85$1.45$1.15$2.16 09/03$0.43–$1.60$1.15--
$82.50Jan 21$5.10$6.00$5.55$3.40 10/02$3.15–$5.80$5.10--
$55.00Nov 20$14.30$16.10$15.20$12.51 09/10$8.65–$15.65$14.30--
$55.00Dec 18$14.80$16.20$15.50$10.90 09/30$9.10–$16.00$14.80--
$55.00Jan 15$15.20$16.40$15.80$10.60 10/01$9.50–$16.25$15.20--
$55.00Feb 19$15.40$17.00$16.20$10.60 10/01$10.10–$16.65$15.40--
$55.00Jun 17$16.90$18.10$17.50$16.71 09/09$11.70–$18.00$16.90--
$55.00Dec 17$18.80$20.40$19.60$17.98 09/14$14.00–$20.10$18.80--
$55.00Jan 21$19.10$20.70$19.90$17.51 09/10$14.35–$20.40$19.10--
$85.00Nov 20$0.00$1.20$0.60$0.15 10/23$0.13–$0.60$0.1530
$85.00Dec 18$0.00$0.45$0.23--$0.13–$0.43--23
$85.00Jan 15$0.25$0.75$0.50$0.55 10/22$0.18–$0.60$0.50--
$85.00Feb 19$0.55$1.15$0.85$1.85 09/02$0.33–$1.23$0.85--
$85.00Dec 17$2.55$5.00$3.78$4.80 10/22$2.15–$4.80$3.78--
$85.00Jan 21$4.40$5.30$4.85$3.00 10/01$2.73–$5.05$4.40--
$87.50Jan 15$0.20$0.35$0.28$0.35 10/23$0.15–$0.45$0.28--
$87.50Jan 21$3.80$4.70$4.25$4.00 10/22$2.42–$4.45$4.00--
$92.50Dec 18$0.05$0.30$0.18--$0.18–$0.18—$0.0538
$95.00Jan 15$0.05$0.35$0.20--$0.20–$0.20—$0.0547
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.60$2.95$2.78$2.70 10/23$2.73–$7.65$2.70--
$70.00Dec 18$3.00$3.40$3.20$3.80 10/22$3.20–$7.80$3.20--
$70.00Jan 15$3.40$3.80$3.60$7.10 10/12$3.60–$8.00$3.60--
$70.00Feb 19$3.90$4.60$4.25$7.65 10/05$4.10–$8.30$4.25--
$70.00Jun 17$5.50$6.30$5.90$5.70 10/22$5.90–$9.60$5.70--
$70.00Dec 17$6.50$7.80$7.15$9.90 10/05$7.10–$11.30$7.15--
$70.00Jan 21$5.10$7.90$6.50$10.01 10/05$6.40–$11.20$6.50--
$67.50Nov 20$1.10$1.85$1.48$3.60 10/16$1.48–$5.60$1.48--
$67.50Dec 18$1.90$2.45$2.17$5.30 10/14$2.17–$5.95$2.17--
$67.50Jan 15$2.35$2.80$2.58$6.10 10/13$2.58–$6.25$2.58398
$67.50Feb 19$2.90$3.50$3.20$6.00 10/14$3.10–$6.60$3.20--
$67.50Jun 17$4.40$5.20$4.80$7.41 10/14$4.70–$8.15$4.80--
$67.50Dec 17$3.80$6.60$5.20$9.22 10/08$5.20–$9.15$5.20--
$67.50Jan 21$4.00$6.80$5.40$8.60 10/05$5.40–$10.00$5.40--
$72.50Nov 20$3.60$4.40$4.00$4.10 10/23$4.00–$9.90$4.00--
$72.50Dec 18$4.40$4.90$4.65$9.10 10/12$4.55–$9.95$4.65--
$72.50Jan 15$4.90$5.30$5.10$5.10 10/23$4.90–$10.10$5.10--
$72.50Feb 19$5.40$5.90$5.65$7.70 09/10$5.40–$10.35$5.6512
$72.50Jun 17$6.90$7.60$7.25$7.14 10/23$7.05–$11.40$7.14223
$72.50Dec 17$8.20$9.00$8.60$11.50 10/05$7.50–$12.95$8.60--
$72.50Jan 21$6.50$9.20$7.85$11.63 10/05$7.85–$12.40$7.85--
$65.00Nov 20$0.55$1.20$0.88$2.35 10/19$0.88–$3.90$0.88--
$65.00Dec 18$1.10$1.55$1.33$1.60 10/23$1.33–$4.40$1.33--
$65.00Jan 15$1.50$1.95$1.73$1.85 10/22$1.73–$4.70$1.73--
$65.00Feb 19$2.00$2.60$2.30$4.60 10/14$2.25–$5.05$2.30--
$65.00Jun 17$3.40$4.20$3.80$6.52 10/13$3.70–$6.50$3.80--
$65.00Dec 17$2.90$5.70$4.30$7.00 10/12$4.30–$7.85$4.30--
$65.00Jan 21$3.00$5.80$4.40$7.91 10/08$4.40–$8.65$4.40--
$75.00Nov 20$5.30$6.90$6.10$11.20 10/12$5.75–$12.20$6.10--
$75.00Dec 18$6.00$6.60$6.30--$6.15–$12.20$6.00301
$75.00Jan 15$6.30$7.10$6.70$6.50 10/22$6.45–$12.25$6.50--
$75.00Feb 19$6.80$7.50$7.15$6.50 09/03$7.00–$12.45$6.80--
$75.00Jun 17$8.40$9.00$8.70$8.90 10/22$8.50–$13.20$8.70--
$75.00Dec 17$7.60$10.40$9.00$13.50 10/06$8.90–$14.10$9.00--
$75.00Jan 21$8.00$12.50$10.25$13.31 10/05$9.90–$14.20$10.25--
$62.50Nov 20$0.45$0.75$0.60$1.45 10/19$0.57–$2.60$0.603.5K
$62.50Dec 18$0.55$1.00$0.78$0.95 10/22$0.78–$3.35$0.78--
$62.50Jan 15$0.90$1.50$1.20$3.50 10/13$1.18–$3.35$1.20--
$62.50Feb 19$1.35$1.95$1.65$3.50 10/02$1.63–$3.90$1.65--
$62.50May 21$2.55$3.30$2.93$4.90 10/14$2.38–$5.20$2.93--
$62.50Jun 17$2.70$3.40$3.05$5.18 10/14$2.93–$5.45$3.05--
$62.50Dec 17$2.45$4.80$3.63$5.40 10/19$3.63–$6.55$3.63--
$77.50Jun 17$9.90$10.60$10.25$14.30 10/12$10.15–$15.35$10.25--
$77.50Dec 17$9.10$11.90$10.50$11.96 10/22$10.50–$15.90$10.50--
$77.50Jan 21$9.50$13.00$11.25$15.22 10/05$11.25–$16.10$11.25--
$60.00Nov 20$0.20$0.40$0.30$0.25 10/23$0.30–$1.58$0.25--
$60.00Dec 18$0.25$0.70$0.48$1.95 10/13$0.48–$2.03$0.48219
$60.00Feb 19$0.85$1.35$1.10$2.50 10/06$1.10–$2.70$1.10--
$60.00May 21$1.90$2.55$2.22$4.06 10/13$1.68–$4.30$2.22--
$60.00Jun 17$2.05$2.70$2.38$4.00 10/06$2.28–$4.20$2.38--
$60.00Dec 17$2.15$4.00$3.08$4.50 10/19$2.95–$5.40$3.08--
$80.00Jan 15$10.10$11.20$10.65$17.40 10/08$10.25–$17.05$10.65--
$80.00Dec 17$11.00$13.60$12.30$17.14 10/05$12.15–$17.95$12.30--
$57.50Nov 20$0.00$0.70$0.35$0.20 10/22$0.18–$0.90$0.20--
$57.50Dec 18$0.05$0.75$0.40$0.30 10/23$0.38–$1.42$0.30--
$57.50Jan 15$0.25$0.80$0.53$0.45 10/23$0.53–$1.55$0.45--
$57.50Jun 17$1.50$2.15$1.83$2.21 09/09$1.27–$3.40$1.83--
$57.50Dec 17$1.55$3.40$2.48$4.02 10/05$2.42–$4.40$2.48--
$82.50Dec 18$12.10$13.40$12.75$17.30 09/24$12.35–$19.50$12.75--
$82.50Jan 15$12.30$13.40$12.85$17.30 09/24$12.50–$19.45$12.85--
$82.50Jun 17$13.50$14.30$13.90$17.00 09/11$13.55–$19.70$13.90--
$82.50Dec 17$12.60$15.40$14.00$19.19 10/05$14.00–$20.20$14.00--
$82.50Jan 21$13.00$15.50$14.25$14.10 08/28$14.25–$20.20$14.10--
$55.00Nov 20$0.00$0.60$0.30$0.17 10/22$0.15–$0.48$0.17--
$55.00Dec 18$0.00$0.60$0.30$0.62 10/12$0.28–$0.75$0.30--
$55.00Jan 15$0.10$0.65$0.38$0.25 10/23$0.38–$1.00$0.25--
$55.00Feb 19$0.30$0.85$0.57$1.13 10/05$0.55–$1.35$0.57--
$55.00Jun 17$1.05$1.70$1.38$2.46 10/13$1.35–$2.45$1.38--
$55.00Jan 21$2.10$2.90$2.50$3.47 10/12$1.95–$3.60$2.50--
$85.00Dec 18$14.50$15.80$15.15$19.60 09/17$14.70–$21.95$15.15--
$85.00Feb 19$14.70$15.80$15.25$20.50 09/17$14.95–$22.05$15.25--
$85.00Dec 17$16.40$17.30$16.85$16.70 10/23$16.70–$22.35$16.70--
$87.50Dec 18$17.00$18.30$17.65$20.10 09/10$17.05–$24.55$17.65--
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.08–$0.30$0.08--
$50.00Dec 18$0.00$0.45$0.23$0.22 10/16$0.13–$0.33$0.22--
$90.00Jun 17$19.80$21.00$20.40$26.00 10/02$19.85–$27.25$20.40--
$90.00Jan 21$20.30$21.50$20.90$21.00 10/22$20.55–$27.20$20.90--
$42.50Jun 17$0.10$0.45$0.28--$0.28–$0.28—$0.1010
$40.00Jun 17$0.10$0.40$0.25--$0.25–$0.25—$0.101
$37.50Jun 17$0.00$0.20$0.10--$0.10–$0.10—--83
$32.50Dec 17$0.10$0.25$0.18--$0.18–$0.18—$0.1032
$32.50Jan 21$0.05$0.30$0.18--$0.18–$0.18—$0.0536

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 239
Total Puts 116
Put/Call Ratio 0.49
Net Difference 123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,377
Total Puts 2,188
Average Put/Call Ratio 0.91
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