Tour v531
ALC
ALCON INC
$69.42 -0.81%
$69.39 (-0.04%)🌙
as of 10/27 06:11 PM
(10/26 18:10) ◀
|
Tuesday, October 27, 2026 (6:11pm)
January 2026
|
▶ (10/28 18:13)
◀ 10/27 18:11 ▶

Option Volume

Detail
ℹ
Current (10/27) 203
Calls: 114 (56%)
Puts: 89 (44%)
Prior (10/26) 355
Calls: 239 (67%)
Puts: 116 (33%)
Current vs Prior -42.82%
Calls: -52.30% (Calls)
Puts: -23.28% (Puts)
Prior 7-Day Total 3,789
Calls: 2,179 (58%)
Puts: 1,610 (42%)
Prior 7-Day Average 541
Calls: 311 (58%)
Puts: 230 (42%)
Current vs Prior 7-Day Avg -62.50%
Calls: -63.38%
Puts: -61.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $46.6K
Calls: $26.4K (57%)
Puts: $20.1K (43%)
Prior (10/26) $80.0K
Calls: $53.6K (67%)
Puts: $26.4K (33%)
Current vs Prior -41.78%
Calls: -50.69%
Puts: -23.69%
Prior 7-Day Total $1.55M
Calls: $848.5K (55%)
Puts: $701.2K (45%)
Prior 7-Day Average $221.4K
Calls: $121.2K (55%)
Puts: $100.2K (45%)
Current vs Prior 7-Day Avg -78.96%
Calls: -78.18%
Puts: -79.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.78
Prior (10/26) 0.49
Current vs Prior +60.85%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +4.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27) 8,054
Calls: 1,769 (22%)
Puts: 6,285 (78%)
Prior (10/26) 6,304
Calls: 1,511 (24%)
Puts: 4,793 (76%)
Current vs Prior +27.76%
Prior 7-Day Total 193,459
Calls: 94,109 (49%)
Puts: 99,350 (51%)
Prior 7-Day Average 27,637
Calls: 13,444 (49%)
Puts: 14,192 (51%)
Current vs Prior 7-Day Avg -70.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.94% | 11.81%
Prior 10.33% | 12.00%
Current vs Prior -3.78% | -1.58%
Prior 7-Day Avg 10.69% | 12.41%
Current vs 7-Day Avg -7.06% | -4.84%
Prior 7-Day Eod 10.33% | 12.00%
Current vs 7-Day Eod -3.78% | -1.58%
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

Below-average activity with volume down 43% vs prior. P/C ratio rising 61% - increased hedging/bearish positioning. Put-heavy open interest (6,285 puts vs 1,769 calls) suggests hedging or bearish positioning. Rising open interest (up 28%) 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 7.6%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 203.804.10$3.957.6%10.64--
PUTS (0)
No puts meet the criteria

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 0.64, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 203.804.10$3.957.6%10.64--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 85, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 202.452.85$2.6515.1%300.49471
$72.50Nov 201.401.90$1.6530.3%180.36250
$80.00Nov 200.250.40$0.3345.5%30.10--
$77.50Nov 200.450.65$0.5536.4%20.16119
$67.50Nov 203.804.10$3.957.6%10.64--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.150.40$0.2889.3%280.08983
$62.50Nov 200.550.70$0.6323.8%20.153.5K
$65.00Nov 200.901.15$1.0224.5%10.24550

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 0.92, avg 4.65)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$1.30$1.20$1.3064%0.92$68.80
$77.50$80.00Nov 20$0.22$2.28$0.2216%10.36$77.72
$70.00$72.50Nov 20$1.00$1.50$1.0050%1.50$71.00
$72.50$77.50Nov 20$1.10$3.90$1.1036%3.55$73.60
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$0.39$2.11$0.3924%5.41$64.61
$62.50$60.00Nov 20$0.35$2.15$0.3515%6.14$62.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.16, avg 0.28)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$77.50Nov 20$1.10$1.10$3.9064%0.28$73.60
$70.00$72.50Nov 20$1.00$1.00$1.5050%0.67$71.00
$77.50$80.00Nov 20$0.22$0.22$2.2884%0.10$77.72
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.35$0.35$2.1585%0.16$62.15
$65.00$62.50Nov 20$0.39$0.39$2.1176%0.18$64.61

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. 12 found (cheapest 0.88% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$60.00Nov 20$0.33$0.28$0.61$59.39$80.61
$77.50$60.00Nov 20$0.55$0.28$0.83$59.17$78.33
$80.00$62.50Nov 20$0.33$0.63$0.96$61.54$80.96
$77.50$62.50Nov 20$0.55$0.63$1.18$61.32$78.68
$80.00$65.00Nov 20$0.33$1.02$1.35$63.65$81.35
$77.50$65.00Nov 20$0.55$1.02$1.57$63.43$79.07
$72.50$60.00Nov 20$1.65$0.28$1.93$58.07$74.43
$72.50$62.50Nov 20$1.65$0.63$2.28$60.22$74.78
$72.50$65.00Nov 20$1.65$1.02$2.67$62.33$75.17
$70.00$65.00Nov 20$2.65$1.02$3.67$61.33$73.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.30, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6278/80Nov 20$0.57$1.9369%0.30$61.93$78.07
62/6578/80Nov 20$0.61$1.8961%0.32$64.39$78.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.33, cheapest $0.30)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Nov 20$0.30$2.2028%7.33
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. 6 found (best net $-0.65, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Nov 20-$0.65$1.85
$77.50$80.001:2Nov 20-$0.11$2.39
$67.50$70.001:2Nov 20-$1.35$1.15
$72.50$77.501:2Nov 20$0.55$4.45
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Nov 20-$0.24$2.26
$62.50$60.001:2Nov 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. 4 found (best yield 3.53%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$2.450.490.8%3.53%4.36%30471
$72.50Nov 20$1.400.364.4%2.02%6.45%18250
$77.50Nov 20$0.450.1611.6%0.65%12.29%2119
$80.00Nov 20$0.250.1015.2%0.36%15.60%3--

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. 172 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 12-18 call last traded $3.40 on 10/22 (now $3.10/$3.50) — try a limit near $3.30. Also watch the $70.00 11-20 call last traded $3.20 on 10/23 (now $2.45/$2.85) — try a limit near $2.65; the $77.50 01-15 call last traded $1.45 on 09/15 (now $1.25/$1.50) — try a limit near $1.38. Most tradeable put: the $72.50 06-17 put last traded $7.14 on 10/23 (now $7.20/$7.60) — try a limit near $7.20.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.45$2.85$2.65$3.20 10/23$0.63–$3.40$2.65471
$70.00Dec 18$3.10$3.50$3.30$3.40 10/22$1.08–$4.15$3.30627
$70.00Jan 15$3.70$4.10$3.90$2.75 10/16$1.48–$4.80$3.70--
$70.00Feb 19$4.50$4.80$4.65$5.25 10/22$2.03–$5.50$4.65--
$70.00Jun 17$6.80$7.20$7.00$4.80 09/30$4.00–$7.75$6.80--
$70.00Dec 17$9.30$10.00$9.65$6.96 10/05$6.35–$10.50$9.30--
$70.00Jan 21$9.70$10.40$10.05$12.10 09/01$6.60–$10.85$10.05--
$67.50Nov 20$3.80$4.10$3.95$4.50 10/23$1.23–$4.85$3.95--
$67.50Dec 18$4.50$4.80$4.65$1.90 10/14$1.73–$5.60$4.50--
$67.50Jan 15$5.10$5.50$5.30$5.90 10/22$2.17–$6.20$5.30--
$67.50Feb 19$5.70$6.20$5.95$3.20 10/01$2.80–$6.90$5.70--
$67.50May 21$7.60$8.20$7.90$4.90 10/14$4.50–$8.90$7.60--
$67.50Jun 17$7.90$8.60$8.25$6.70 10/19$4.80–$9.05$7.90--
$67.50Dec 17$10.60$11.40$11.00$8.00 10/05$7.00–$11.80$10.60--
$67.50Jan 21$10.90$11.80$11.35$8.35 10/12$7.60–$12.20$10.90--
$72.50Nov 20$1.40$1.90$1.65$2.05 10/23$0.43–$2.25$1.65250
$72.50Dec 18$2.10$2.45$2.28$2.65 10/22$0.68–$2.95$2.28--
$72.50Jan 15$2.60$2.95$2.78$3.40 10/22$0.95–$3.50$2.78--
$72.50Feb 19$3.40$3.70$3.55$1.95 09/25$1.48–$4.30$3.40--
$72.50Jun 17$5.70$6.00$5.85$4.20 09/28$3.20–$6.55$5.70--
$72.50Dec 17$8.20$8.80$8.50$8.00 09/14$5.50–$9.40$8.20--
$72.50Jan 21$8.50$9.20$8.85$7.03 09/18$5.75–$9.65$8.50--
$65.00Nov 20$5.50$6.10$5.80$3.50 10/19$1.95–$6.60$5.50--
$65.00Dec 18$6.10$6.60$6.35$2.85 10/14$2.58–$7.40$6.10--
$65.00Jan 15$6.60$7.10$6.85$6.90 10/22$3.08–$7.95$6.85--
$65.00Feb 19$7.30$7.90$7.60$4.00 10/06$3.75–$8.60$7.30--
$65.00Jun 17$9.40$10.00$9.70$5.55 10/08$5.90–$10.65$9.40--
$65.00Dec 17$11.90$12.80$12.35$8.84 10/01$8.10–$13.25$11.90--
$65.00Jan 21$12.30$13.20$12.75$11.90 09/11$8.70–$13.65$12.30--
$75.00Nov 20$0.75$1.00$0.88$1.30 10/23$0.20–$1.48$0.88--
$75.00Dec 18$1.30$1.70$1.50$1.00 10/16$0.45–$2.05$1.30--
$75.00Jan 15$1.80$2.10$1.95$2.45 10/22$0.65–$2.85$1.95--
$75.00Feb 19$2.45$2.75$2.60$1.55 09/24$1.05–$3.65$2.45--
$75.00Jun 17$4.70$5.00$4.85$2.30 10/08$2.55–$5.45$4.70--
$75.00Dec 17$7.10$7.80$7.45$9.29 09/03$4.75–$8.05$7.45--
$75.00Jan 21$7.50$8.20$7.85$6.19 09/18$4.80–$8.90$7.50--
$62.50Nov 20$7.50$8.20$7.85$3.70 10/14$3.20–$8.65$7.50--
$62.50Dec 18$8.00$8.60$8.30$4.30 10/14$3.80–$9.25$8.00--
$62.50Jan 15$8.50$9.10$8.80$4.10 10/08$4.30–$9.75$8.50--
$62.50Feb 19$9.10$9.70$9.40$5.90 09/25$5.00–$10.40$9.10--
$62.50Jun 17$10.90$11.70$11.30$11.50 09/08$7.05–$12.30$11.30--
$62.50Dec 17$13.40$14.40$13.90$10.10 10/12$9.55–$14.80$13.40--
$62.50Jan 21$13.80$14.80$14.30$12.81 09/10$9.90–$15.10$13.80--
$77.50Nov 20$0.45$0.65$0.55$0.80 10/23$0.20–$0.88$0.55119
$77.50Dec 18$0.85$1.05$0.95$1.25 10/23$0.30–$1.35$0.95--
$77.50Jan 15$1.25$1.50$1.38$1.45 09/15$0.45–$1.80$1.3867
$77.50Feb 19$1.75$2.10$1.93$1.40 09/18$0.77–$2.93$1.75--
$77.50Dec 17$6.20$6.80$6.50$8.39 09/03$4.00–$7.10$6.50--
$77.50Jan 21$6.50$7.20$6.85$5.90 10/16$4.05–$7.55$6.50--
$60.00Nov 20$9.70$10.50$10.10$4.90 10/08$4.80–$10.90$9.70--
$60.00Dec 18$10.00$10.80$10.40$4.90 10/08$5.35–$11.45$10.00--
$60.00Jan 15$10.60$11.20$10.90$11.00 10/22$5.80–$11.75$10.90--
$60.00Feb 19$11.10$11.80$11.45$7.30 10/02$6.45–$12.35$11.10--
$60.00Jun 17$12.70$13.50$13.10$9.80 09/30$8.55–$14.05$12.70--
$60.00Dec 17$15.00$16.10$15.55$13.91 09/10$10.95–$16.45$15.00--
$60.00Jan 21$15.30$16.50$15.90$11.97 10/12$10.90–$16.85$15.30--
$80.00Nov 20$0.25$0.40$0.33$0.45 10/23$0.15–$0.48$0.33--
$80.00Dec 18$0.50$0.70$0.60$0.85 10/22$0.22–$0.90$0.60121
$80.00Jan 15$0.85$1.05$0.95$0.35 10/08$0.30–$1.25$0.85--
$80.00Feb 19$1.20$1.55$1.38$1.74 10/22$0.53–$2.08$1.38--
$80.00May 21$2.80$3.20$3.00$1.80 09/25$1.23–$3.50$2.80--
$80.00Jun 17$3.00$3.50$3.25$2.62 09/11$1.38–$3.75$3.00--
$80.00Dec 17$5.30$6.00$5.65$7.60 08/31$3.35–$6.25$5.65--
$80.00Jan 21$5.70$6.40$6.05$5.20 10/16$3.80–$6.60$5.70--
$57.50Dec 18$12.40$13.10$12.75$8.78 09/30$7.10–$13.65$12.40--
$57.50Jan 15$12.60$13.50$13.05$7.65 10/08$7.65–$13.95$12.60--
$57.50Feb 19$13.10$13.90$13.50$9.30 09/28$8.20–$14.45$13.10--
$57.50Jun 17$14.50$15.50$15.00$13.20 09/11$10.00–$15.95$14.50--
$57.50Dec 17$16.70$17.90$17.30$14.10 09/28$12.40–$18.25$16.70--
$57.50Jan 21$17.00$18.30$17.65$15.28 10/16$12.75–$18.55$17.00--
$82.50Nov 20$0.05$0.45$0.25$0.25 10/23$0.13–$0.33$0.25--
$82.50Dec 18$0.30$0.60$0.45$0.48 09/10$0.18–$0.60$0.45111
$82.50Jan 15$0.45$0.75$0.60$1.85 08/27$0.25–$0.88$0.60--
$82.50Feb 19$0.85$1.15$1.00$2.16 09/03$0.43–$1.60$1.00--
$82.50Jan 21$5.00$5.60$5.30$3.40 10/02$3.15–$5.80$5.00--
$55.00Nov 20$14.30$15.30$14.80$12.51 09/10$8.65–$15.65$14.30--
$55.00Dec 18$14.60$15.50$15.05$10.90 09/30$9.10–$16.00$14.60--
$55.00Jan 15$14.90$15.80$15.35$10.60 10/01$9.50–$16.25$14.90--
$55.00Feb 19$15.30$16.20$15.75$10.60 10/01$10.10–$16.65$15.30--
$55.00Jun 17$16.40$17.50$16.95$16.71 09/09$11.70–$18.00$16.71--
$55.00Dec 17$18.50$19.80$19.15$17.98 09/14$14.00–$20.10$18.50--
$55.00Jan 21$18.80$20.10$19.45$17.51 09/10$14.35–$20.40$18.80--
$85.00Nov 20$0.00$0.35$0.18$0.15 10/23$0.13–$0.60$0.15--
$85.00Jan 15$0.30$0.60$0.45$0.55 10/22$0.18–$0.60$0.45--
$85.00Feb 19$0.55$0.90$0.73$1.85 09/02$0.33–$1.23$0.73--
$85.00Dec 17$4.00$4.60$4.30$4.80 10/22$2.15–$4.80$4.30--
$85.00Jan 21$4.30$4.90$4.60$3.00 10/01$2.73–$5.05$4.30--
$87.50Jan 15$0.20$0.45$0.33$0.35 10/23$0.15–$0.45$0.33--
$87.50Jan 21$3.70$4.40$4.05$4.00 10/22$2.42–$4.45$4.00--
$120.00Jun 17$0.00$0.30$0.15--$0.15–$0.15—--3
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.80$3.10$2.95$2.70 10/23$2.73–$7.65$2.80--
$70.00Dec 18$3.40$3.70$3.55$3.80 10/22$3.20–$7.80$3.55447
$70.00Jan 15$3.70$4.10$3.90$7.10 10/12$3.60–$8.00$3.90--
$70.00Feb 19$4.20$4.60$4.40$7.65 10/05$4.10–$8.30$4.40--
$70.00Jun 17$5.90$6.90$6.40$5.70 10/22$5.90–$9.60$5.90--
$70.00Dec 17$7.20$7.80$7.50$9.90 10/05$7.10–$11.30$7.50--
$70.00Jan 21$7.30$7.90$7.60$10.01 10/05$6.40–$11.20$7.60--
$67.50Nov 20$1.65$2.05$1.85$3.60 10/16$1.48–$5.60$1.85--
$67.50Dec 18$2.25$2.50$2.38$5.30 10/14$2.17–$5.95$2.38--
$67.50Jan 15$2.60$2.90$2.75$6.10 10/13$2.58–$6.25$2.75--
$67.50Feb 19$3.10$3.50$3.30$6.00 10/14$3.10–$6.60$3.30--
$67.50Jun 17$4.70$5.20$4.95$7.41 10/14$4.70–$8.15$4.95--
$67.50Dec 17$6.10$6.70$6.40$9.22 10/08$5.20–$9.15$6.40--
$67.50Jan 21$6.20$6.80$6.50$8.60 10/05$5.40–$10.00$6.50--
$72.50Nov 20$4.30$4.70$4.50$4.10 10/23$4.00–$9.90$4.30--
$72.50Dec 18$4.80$5.10$4.95$9.10 10/12$4.55–$9.95$4.95--
$72.50Jan 15$5.10$5.50$5.30$5.10 10/23$4.90–$10.10$5.10--
$72.50Feb 19$5.60$6.00$5.80$7.70 09/10$5.40–$10.35$5.80--
$72.50Jun 17$7.20$7.60$7.40$7.14 10/23$7.05–$11.40$7.20223
$72.50Dec 17$8.50$9.10$8.80$11.50 10/05$7.50–$12.95$8.80--
$72.50Jan 21$8.60$9.20$8.90$11.63 10/05$7.85–$12.40$8.90--
$65.00Nov 20$0.90$1.15$1.02$2.35 10/19$0.88–$3.90$1.02550
$65.00Dec 18$1.35$1.75$1.55$1.60 10/23$1.33–$4.40$1.55--
$65.00Jan 15$1.70$2.05$1.88$1.85 10/22$1.73–$4.70$1.85--
$65.00Feb 19$2.20$2.55$2.38$4.60 10/14$2.25–$5.05$2.38--
$65.00Jun 17$3.70$4.20$3.95$6.52 10/13$3.70–$6.50$3.95--
$65.00Dec 17$5.00$5.60$5.30$7.00 10/12$4.30–$7.85$5.30--
$65.00Jan 21$5.20$5.80$5.50$7.91 10/08$4.40–$8.65$5.50--
$75.00Nov 20$6.00$6.50$6.25$11.20 10/12$5.75–$12.20$6.25--
$75.00Dec 18$6.40$7.00$6.70--$6.15–$12.20$6.40336
$75.00Jan 15$6.70$7.20$6.95$6.50 10/22$6.45–$12.25$6.70--
$75.00Feb 19$7.20$7.70$7.45$6.50 09/03$7.00–$12.45$7.20--
$75.00Jun 17$8.70$9.10$8.90$8.90 10/22$8.50–$13.20$8.90--
$75.00Dec 17$9.90$10.50$10.20$13.50 10/06$8.90–$14.10$10.20--
$75.00Jan 21$10.00$10.60$10.30$13.31 10/05$9.90–$14.20$10.30--
$62.50Nov 20$0.55$0.70$0.63$1.45 10/19$0.57–$2.60$0.633.5K
$62.50Dec 18$0.80$1.05$0.93$0.95 10/22$0.78–$3.35$0.93--
$62.50Jan 15$1.10$1.40$1.25$3.50 10/13$1.18–$3.35$1.25--
$62.50Feb 19$1.55$1.80$1.68$3.50 10/02$1.63–$3.90$1.68--
$62.50May 21$2.75$3.10$2.93$4.90 10/14$2.38–$5.20$2.93--
$62.50Jun 17$2.90$3.30$3.10$5.18 10/14$2.93–$5.45$3.10--
$62.50Dec 17$4.10$4.70$4.40$5.40 10/19$3.63–$6.55$4.40--
$77.50Jun 17$10.30$10.80$10.55$14.30 10/12$10.15–$15.35$10.55--
$77.50Dec 17$11.50$12.10$11.80$11.96 10/22$10.50–$15.90$11.80--
$77.50Jan 21$11.60$12.10$11.85$15.22 10/05$11.25–$16.10$11.85--
$60.00Nov 20$0.15$0.40$0.28$0.25 10/23$0.28–$1.58$0.25983
$60.00Dec 18$0.45$0.70$0.57$1.95 10/13$0.48–$2.03$0.57--
$60.00Feb 19$1.00$1.30$1.15$2.50 10/06$1.10–$2.70$1.15--
$60.00May 21$2.05$2.45$2.25$4.06 10/13$1.68–$4.30$2.25--
$60.00Jun 17$2.20$2.60$2.40$4.00 10/06$2.28–$4.20$2.40--
$60.00Dec 17$3.40$3.80$3.60$4.50 10/19$2.95–$5.40$3.60--
$80.00Jan 15$10.60$11.30$10.95$17.40 10/08$10.25–$17.05$10.95--
$80.00Dec 17$13.10$13.80$13.45$17.14 10/05$12.15–$17.95$13.45--
$57.50Nov 20$0.00$0.40$0.20$0.20 10/22$0.18–$0.90$0.20--
$57.50Dec 18$0.25$0.55$0.40$0.30 10/23$0.38–$1.42$0.30--
$57.50Jan 15$0.40$0.65$0.53$0.45 10/23$0.53–$1.55$0.45--
$57.50Jun 17$1.65$2.00$1.83$2.21 09/09$1.27–$3.28$1.83--
$57.50Dec 17$2.75$3.20$2.98$4.02 10/05$2.42–$4.40$2.98--
$82.50Dec 18$12.70$13.60$13.15$17.30 09/24$12.35–$19.50$13.15--
$82.50Jan 15$12.80$13.60$13.20$17.30 09/24$12.50–$19.45$13.20--
$82.50Jun 17$13.90$14.70$14.30$17.00 09/11$13.55–$19.70$14.30--
$82.50Dec 17$14.90$15.60$15.25$19.19 10/05$14.00–$20.20$15.25--
$82.50Jan 21$15.00$15.60$15.30$14.10 08/28$14.25–$20.20$15.00--
$55.00Nov 20$0.00$0.35$0.18$0.17 10/22$0.15–$0.48$0.17--
$55.00Dec 18$0.10$0.40$0.25$0.62 10/12$0.25–$0.75$0.25--
$55.00Jan 15$0.20$0.45$0.33$0.25 10/23$0.33–$1.00$0.25--
$55.00Feb 19$0.45$0.65$0.55$1.13 10/05$0.55–$1.35$0.551
$55.00Jun 17$1.20$1.55$1.38$2.46 10/13$1.35–$2.45$1.38--
$55.00Jan 21$1.30$2.75$2.03$3.47 10/12$1.95–$3.60$2.03--
$85.00Dec 18$15.10$16.00$15.55$19.60 09/17$14.70–$21.95$15.55--
$85.00Feb 19$15.20$16.10$15.65$20.50 09/17$14.95–$22.05$15.65--
$85.00Dec 17$16.80$17.60$17.20$16.70 10/23$16.70–$22.35$16.80--
$87.50Dec 18$17.60$18.30$17.95$20.10 09/10$17.05–$24.55$17.95--
$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$0.13–$0.33$0.15--
$50.00Jan 15$0.10$0.20$0.15--$0.15–$0.15—$0.1083
$50.00Feb 19$0.15$0.35$0.25--$0.25–$0.25—$0.151
$90.00Jun 17$20.40$21.30$20.85$26.00 10/02$19.85–$27.25$20.85--
$90.00Jan 21$20.90$21.90$21.40$21.00 10/22$20.55–$27.20$21.00--
$37.50Jun 17$0.10$0.25$0.18--$0.10–$0.18$0.1084
$32.50Dec 17$0.00$0.30$0.15--$0.15–$0.18--49
$32.50Jan 21$0.15$0.30$0.22--$0.18–$0.22$0.1551

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 114
Total Puts 89
Put/Call Ratio 0.78
Net Difference 25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,179
Total Puts 1,610
Average Put/Call Ratio 0.75
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