Tour v531
ALC
ALCON INC
$69.83 +0.59%
$69.70 (-0.19%)🌙
as of 10/28 06:13 PM
(10/27 18:11) ◀
|
Wednesday, October 28, 2026 (6:13pm)
January 2026
|
▶ (10/29 18:11)
◀ 10/28 18:13 ▶

Option Volume

Detail
ℹ
Current (10/28) 250
Calls: 64 (26%)
Puts: 186 (74%)
Prior (10/27) 203
Calls: 114 (56%)
Puts: 89 (44%)
Current vs Prior +23.15%
Calls: -43.86% (Calls)
Puts: +108.99% (Puts)
Prior 7-Day Total 2,542
Calls: 1,465 (58%)
Puts: 1,077 (42%)
Prior 7-Day Average 363
Calls: 209 (58%)
Puts: 153 (42%)
Current vs Prior 7-Day Avg -31.16%
Calls: -69.42%
Puts: +20.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/28) $158.0K
Calls: $15.8K (10%)
Puts: $142.2K (90%)
Prior (10/27) $46.6K
Calls: $26.4K (57%)
Puts: $20.1K (43%)
Current vs Prior +239.30%
Calls: -40.18%
Puts: +606.36%
Prior 7-Day Total $1.19M
Calls: $633.0K (53%)
Puts: $561.4K (47%)
Prior 7-Day Average $170.6K
Calls: $90.4K (53%)
Puts: $80.2K (47%)
Current vs Prior 7-Day Avg -7.38%
Calls: -82.51%
Puts: +77.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 2.91
Prior (10/27) 0.78
Current vs Prior +272.26%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +285.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/28) 7,468
Calls: 2,291 (31%)
Puts: 5,177 (69%)
Prior (10/27) 8,054
Calls: 1,769 (22%)
Puts: 6,285 (78%)
Current vs Prior -7.28%
Prior 7-Day Total 188,129
Calls: 89,537 (48%)
Puts: 98,592 (52%)
Prior 7-Day Average 26,875
Calls: 12,791 (48%)
Puts: 14,084 (52%)
Current vs Prior 7-Day Avg -72.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.92% | 11.67%
Prior 9.94% | 11.81%
Current vs Prior -0.15% | -1.19%
Prior 7-Day Avg 10.52% | 12.27%
Current vs 7-Day Avg -5.64% | -4.84%
Prior 7-Day Eod 9.94% | 11.81%
Current vs 7-Day Eod -0.15% | -1.19%
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

Strong bearish conviction with 90% of dollar volume in puts ($142.2K) vs calls ($15.8K). Massive premium surge with dollar volume up 239% vs prior. Extreme bearish P/C ratio of 2.91 - heavy put buying. P/C ratio rising 272% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 2 found (avg delta 0.58, highest 0.65)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 203.804.60$4.2019.0%40.65--
$70.00Nov 202.352.80$2.5817.4%50.50501
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 79, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 201.451.75$1.6018.8%350.36267
$70.00Nov 202.352.80$2.5817.4%50.50501
$67.50Nov 203.804.60$4.2019.0%40.65--
$77.50Nov 200.450.95$0.7071.4%30.18121
$80.00Nov 200.250.70$0.4893.7%10.13347
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.200.40$0.3066.7%280.081.0K
$62.50Nov 200.300.65$0.4872.9%30.133.5K

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. 5 found (best R:R 4.56, avg 5.98)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$77.50Nov 20$0.90$4.10$0.9036%4.56$73.40
$77.50$80.00Nov 20$0.22$2.28$0.2218%10.36$77.72
$70.00$72.50Nov 20$0.98$1.52$0.9850%1.55$70.98
$67.50$70.00Nov 20$1.62$0.88$1.6265%0.54$69.12
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.18$2.32$0.1813%12.89$62.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.08, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$72.50Nov 20$0.98$0.98$1.5250%0.64$70.98
$77.50$80.00Nov 20$0.22$0.22$2.2882%0.10$77.72
$72.50$77.50Nov 20$0.90$0.90$4.1064%0.22$73.40
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.18$0.18$2.3287%0.08$62.32

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. 6 found (cheapest 1.12% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$60.00Nov 20$0.48$0.30$0.78$59.22$80.78
$80.00$62.50Nov 20$0.48$0.48$0.96$61.54$80.96
$77.50$60.00Nov 20$0.70$0.30$1.00$59.00$78.50
$77.50$62.50Nov 20$0.70$0.48$1.18$61.32$78.68
$72.50$60.00Nov 20$1.60$0.30$1.90$58.10$74.40
$72.50$62.50Nov 20$1.60$0.48$2.08$60.42$74.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.19, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6278/80Nov 20$0.40$2.1069%0.19$62.10$77.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.91, cheapest $0.64)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Nov 20$0.64$1.8629%2.91
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. 5 found (best net $-0.96, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Nov 20-$0.96$1.54
$70.00$72.501:2Nov 20-$0.62$1.88
$77.50$80.001:2Nov 20-$0.26$2.24
$72.50$77.501:2Nov 20$0.20$4.80
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Nov 20-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.37%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$2.350.500.2%3.37%3.61%5501
$72.50Nov 20$1.450.363.8%2.08%5.90%35267
$77.50Nov 20$0.450.1811.0%0.64%11.63%3121
$80.00Nov 20$0.250.1314.6%0.36%14.92%1347

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. 170 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 $72.50 12-17 call last traded $8.00 on 09/14 (now $8.60/$8.90) — try a limit near $8.60. Also watch the $70.00 12-18 call last traded $3.40 on 10/22 (now $3.30/$3.60) — try a limit near $3.40; the $72.50 02-19 call last traded $1.95 on 09/25 (now $3.40/$3.80) — try a limit near $3.40. Most tradeable put: the $75.00 06-17 put last traded $8.90 on 10/22 (now $8.50/$8.60) — try a limit near $8.55.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.35$2.80$2.58$3.20 10/23$0.63–$3.40$2.58501
$70.00Dec 18$3.30$3.60$3.45$3.40 10/22$1.08–$4.15$3.40652
$70.00Jan 15$3.80$4.20$4.00$2.75 10/16$1.48–$4.80$3.80--
$70.00Feb 19$4.60$5.00$4.80$5.25 10/22$2.03–$5.50$4.80--
$70.00Jun 17$7.00$7.40$7.20$4.80 09/30$4.00–$7.75$7.00--
$70.00Dec 17$9.50$10.10$9.80$6.96 10/05$6.35–$10.50$9.50--
$70.00Jan 21$9.80$10.60$10.20$12.10 09/01$6.60–$10.85$10.20--
$67.50Nov 20$3.80$4.60$4.20$4.50 10/23$1.23–$4.85$4.20--
$67.50Dec 18$4.70$5.00$4.85$1.90 10/14$1.73–$5.60$4.70--
$67.50Jan 15$5.10$5.70$5.40$5.90 10/22$2.17–$6.20$5.40--
$67.50Feb 19$5.90$6.40$6.15$3.20 10/01$2.80–$6.90$5.90--
$67.50May 21$7.80$8.40$8.10$4.90 10/14$4.50–$8.90$7.80--
$67.50Jun 17$8.10$8.70$8.40$6.70 10/19$4.80–$9.05$8.10--
$67.50Dec 17$10.70$11.50$11.10$8.00 10/05$7.00–$11.80$10.70--
$67.50Jan 21$11.10$11.90$11.50$8.35 10/12$7.60–$12.20$11.10--
$72.50Nov 20$1.45$1.75$1.60$2.05 10/23$0.43–$2.25$1.60267
$72.50Dec 18$2.10$2.50$2.30$2.65 10/22$0.68–$2.95$2.30--
$72.50Jan 15$2.70$3.10$2.90$3.40 10/22$0.95–$3.50$2.90--
$72.50Feb 19$3.40$3.80$3.60$1.95 09/25$1.48–$4.30$3.40101
$72.50Jun 17$5.60$6.10$5.85$4.20 09/28$3.20–$6.55$5.60--
$72.50Dec 17$8.60$8.90$8.75$8.00 09/14$5.50–$9.40$8.60129
$72.50Jan 21$8.70$9.40$9.05$7.03 09/18$5.75–$9.65$8.70--
$65.00Nov 20$5.40$6.40$5.90$3.50 10/19$1.95–$6.60$5.40--
$65.00Dec 18$6.40$6.80$6.60$2.85 10/14$2.58–$7.40$6.40--
$65.00Jan 15$6.70$7.30$7.00$6.90 10/22$3.08–$7.95$6.90--
$65.00Feb 19$7.40$8.00$7.70$4.00 10/06$3.75–$8.60$7.40--
$65.00Jun 17$9.50$10.30$9.90$5.55 10/08$5.90–$10.65$9.50--
$65.00Dec 17$12.10$13.10$12.60$8.84 10/01$8.10–$13.25$12.10--
$65.00Jan 21$12.50$13.50$13.00$11.90 09/11$8.70–$13.65$12.50--
$75.00Nov 20$0.85$1.05$0.95$1.30 10/23$0.20–$1.48$0.95--
$75.00Dec 18$1.30$1.75$1.53$1.00 10/16$0.45–$2.05$1.30--
$75.00Jan 15$1.85$2.20$2.03$2.45 10/22$0.65–$2.85$2.03--
$75.00Feb 19$2.50$3.10$2.80$1.55 09/24$1.05–$3.65$2.50--
$75.00Jun 17$4.70$5.20$4.95$2.30 10/08$2.55–$5.45$4.70--
$75.00Dec 17$7.50$7.90$7.70$9.29 09/03$4.75–$8.05$7.70--
$75.00Jan 21$7.60$8.30$7.95$6.19 09/18$4.80–$8.90$7.60--
$62.50Nov 20$7.90$8.50$8.20$3.70 10/14$3.20–$8.65$7.90--
$62.50Dec 18$8.00$8.80$8.40$4.30 10/14$3.80–$9.25$8.00--
$62.50Jan 15$8.50$9.20$8.85$4.10 10/08$4.30–$9.75$8.50--
$62.50Feb 19$9.20$9.90$9.55$5.90 09/25$5.00–$10.40$9.20--
$62.50Jun 17$11.10$11.90$11.50$11.50 09/08$7.05–$12.30$11.50--
$62.50Dec 17$13.60$14.60$14.10$10.10 10/12$9.55–$14.80$13.60--
$62.50Jan 21$14.00$15.00$14.50$12.81 09/10$9.90–$15.10$14.00--
$77.50Nov 20$0.45$0.95$0.70$0.80 10/23$0.20–$0.88$0.70121
$77.50Dec 18$0.85$1.25$1.05$1.25 10/23$0.30–$1.35$1.05--
$77.50Jan 15$1.20$1.60$1.40$1.45 09/15$0.45–$1.80$1.40--
$77.50Feb 19$1.75$2.15$1.95$1.40 09/18$0.77–$2.93$1.75--
$77.50Dec 17$6.30$6.90$6.60$8.39 09/03$4.00–$7.10$6.60--
$77.50Jan 21$6.70$7.30$7.00$5.90 10/16$4.05–$7.55$6.70--
$60.00Nov 20$9.50$10.80$10.15$4.90 10/08$4.80–$10.90$9.50--
$60.00Dec 18$10.10$11.00$10.55$4.90 10/08$5.35–$11.45$10.10--
$60.00Jan 15$10.50$11.40$10.95$11.00 10/22$5.80–$11.75$10.95--
$60.00Feb 19$11.00$11.90$11.45$7.30 10/02$6.45–$12.35$11.00--
$60.00Jun 17$12.90$13.70$13.30$9.80 09/30$8.55–$14.05$12.90--
$60.00Dec 17$15.20$16.20$15.70$13.91 09/10$10.95–$16.45$15.20--
$60.00Jan 21$15.60$16.60$16.10$11.97 10/12$10.90–$16.85$15.60--
$80.00Nov 20$0.25$0.70$0.48$0.45 10/23$0.15–$0.48$0.45347
$80.00Dec 18$0.55$0.90$0.73$0.85 10/22$0.22–$0.90$0.73--
$80.00Jan 15$0.75$1.10$0.93$0.35 10/08$0.30–$1.25$0.75--
$80.00Feb 19$1.25$2.60$1.93$1.74 10/22$0.53–$2.08$1.74--
$80.00May 21$2.80$3.30$3.05$1.80 09/25$1.23–$3.50$2.80--
$80.00Jun 17$3.10$3.60$3.35$2.62 09/11$1.38–$3.75$3.10--
$80.00Dec 17$5.40$6.10$5.75$7.60 08/31$3.35–$6.25$5.75--
$80.00Jan 21$5.80$6.40$6.10$5.20 10/16$3.80–$6.60$5.80--
$57.50Dec 18$12.80$13.30$13.05$8.78 09/30$7.10–$13.65$12.80--
$57.50Jan 15$12.70$13.60$13.15$7.65 10/08$7.65–$13.95$12.70--
$57.50Feb 19$13.20$14.10$13.65$9.30 09/28$8.20–$14.45$13.20--
$57.50Jun 17$14.70$15.60$15.15$13.20 09/11$10.00–$15.95$14.70--
$57.50Dec 17$16.90$18.10$17.50$14.10 09/28$12.40–$18.25$16.90--
$57.50Jan 21$17.30$18.40$17.85$15.28 10/16$12.75–$18.55$17.30--
$82.50Nov 20$0.00$0.55$0.28$0.25 10/23$0.13–$0.33$0.25--
$82.50Dec 18$0.20$0.65$0.43$0.48 09/10$0.18–$0.60$0.43111
$82.50Jan 15$0.45$0.85$0.65$1.85 08/27$0.25–$0.88$0.65--
$82.50Feb 19$0.85$1.40$1.13$2.16 09/03$0.43–$1.60$1.13--
$82.50Jan 21$5.00$5.70$5.35$3.40 10/02$3.15–$5.80$5.00--
$55.00Nov 20$14.30$15.60$14.95$12.51 09/10$8.65–$15.65$14.30--
$55.00Dec 18$14.50$15.80$15.15$10.90 09/30$9.10–$16.00$14.50--
$55.00Jan 15$15.00$16.00$15.50$10.60 10/01$9.50–$16.25$15.00--
$55.00Feb 19$15.30$16.50$15.90$10.60 10/01$10.10–$16.65$15.30--
$55.00Jun 17$16.70$17.70$17.20$16.71 09/09$11.70–$18.00$16.71--
$55.00Dec 17$18.70$20.00$19.35$17.98 09/14$14.00–$20.10$18.70--
$55.00Jan 21$19.00$20.30$19.65$17.51 09/10$14.35–$20.40$19.00--
$85.00Nov 20$0.00$0.45$0.23$0.15 10/23$0.13–$0.60$0.15--
$85.00Jan 15$0.25$0.65$0.45$0.55 10/22$0.18–$0.60$0.45--
$85.00Feb 19$0.55$0.95$0.75$1.85 09/02$0.33–$1.23$0.75--
$85.00Dec 17$4.10$4.70$4.40$4.80 10/22$2.15–$4.80$4.40--
$85.00Jan 21$4.40$5.10$4.75$3.00 10/01$2.73–$5.05$4.40--
$87.50Jan 15$0.15$0.50$0.33$0.35 10/23$0.15–$0.45$0.33--
$87.50Jan 21$3.80$4.50$4.15$4.00 10/22$2.42–$4.45$4.00--
$95.00Jan 15$0.00$0.30$0.15--$0.15–$0.15—--55
$120.00Jun 17$0.05$0.30$0.18--$0.15–$0.18$0.057
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.50$2.95$2.73$2.70 10/23$2.73–$7.65$2.70--
$70.00Dec 18$3.10$3.50$3.30$3.80 10/22$3.20–$7.80$3.30--
$70.00Jan 15$3.50$4.00$3.75$7.10 10/12$3.60–$8.00$3.75--
$70.00Feb 19$4.10$4.50$4.30$7.65 10/05$4.10–$8.30$4.30--
$70.00Jun 17$5.70$5.90$5.80$5.70 10/22$5.80–$9.60$5.70--
$70.00Dec 17$7.10$7.30$7.20$9.90 10/05$7.10–$11.30$7.20--
$70.00Jan 21$6.80$7.80$7.30$10.01 10/05$6.40–$11.20$7.30--
$67.50Nov 20$1.40$1.85$1.63$3.60 10/16$1.48–$5.60$1.63--
$67.50Dec 18$2.00$2.40$2.20$5.30 10/14$2.17–$5.95$2.20--
$67.50Jan 15$2.40$2.95$2.68$6.10 10/13$2.58–$6.25$2.68--
$67.50Feb 19$2.95$3.40$3.18$6.00 10/14$3.10–$6.60$3.18--
$67.50Jun 17$4.60$4.80$4.70$7.41 10/14$4.70–$8.15$4.70--
$67.50Dec 17$5.90$6.20$6.05$9.22 10/08$5.20–$9.15$6.05--
$67.50Jan 21$6.10$6.50$6.30$8.60 10/05$5.40–$10.00$6.30--
$72.50Nov 20$3.90$4.50$4.20$4.10 10/23$4.00–$9.90$4.10--
$72.50Dec 18$4.60$4.90$4.75$9.10 10/12$4.55–$9.95$4.75--
$72.50Jan 15$4.90$5.40$5.15$5.10 10/23$4.90–$10.10$5.10--
$72.50Feb 19$5.40$5.80$5.60$7.70 09/10$5.40–$10.35$5.60--
$72.50Jun 17$7.00$7.20$7.10$7.14 10/23$7.05–$11.40$7.10--
$72.50Dec 17$8.40$8.60$8.50$11.50 10/05$7.50–$12.95$8.50--
$72.50Jan 21$8.40$11.10$9.75$11.63 10/05$7.85–$12.40$9.75--
$65.00Nov 20$0.85$1.10$0.98$2.35 10/19$0.88–$3.90$0.98--
$65.00Dec 18$1.25$1.55$1.40$1.60 10/23$1.33–$4.40$1.40--
$65.00Jan 15$1.60$1.95$1.78$1.85 10/22$1.73–$4.70$1.78--
$65.00Feb 19$2.10$2.50$2.30$4.60 10/14$2.25–$5.05$2.30--
$65.00Jun 17$3.60$3.90$3.75$6.52 10/13$3.70–$6.50$3.75--
$65.00Dec 17$4.90$5.20$5.05$7.00 10/12$4.30–$7.85$5.05--
$65.00Jan 21$5.10$5.70$5.40$7.91 10/08$4.40–$8.65$5.40--
$75.00Nov 20$5.80$6.70$6.25$11.20 10/12$5.75–$12.20$6.25--
$75.00Jan 15$6.50$7.10$6.80$6.50 10/22$6.45–$12.25$6.50--
$75.00Feb 19$7.00$7.50$7.25$6.50 09/03$7.00–$12.45$7.00--
$75.00Jun 17$8.50$8.60$8.55$8.90 10/22$8.50–$13.20$8.55238
$75.00Dec 17$9.80$10.30$10.05$13.50 10/06$8.90–$14.10$10.05--
$75.00Jan 21$9.80$10.20$10.00$13.31 10/05$9.90–$14.20$10.00--
$62.50Nov 20$0.30$0.65$0.48$1.45 10/19$0.48–$2.60$0.483.5K
$62.50Dec 18$0.80$1.00$0.90$0.95 10/22$0.78–$3.35$0.90--
$62.50Jan 15$0.95$1.35$1.15$3.50 10/13$1.15–$3.35$1.15--
$62.50Feb 19$1.40$1.80$1.60$3.50 10/02$1.60–$3.90$1.60--
$62.50May 21$2.60$3.10$2.85$4.90 10/14$2.38–$5.20$2.85--
$62.50Jun 17$2.80$3.30$3.05$5.18 10/14$2.93–$5.45$3.05--
$62.50Dec 17$4.00$4.40$4.20$5.40 10/19$3.63–$6.55$4.20--
$77.50Jun 17$10.10$10.30$10.20$14.30 10/12$10.15–$15.35$10.20--
$77.50Dec 17$11.30$11.60$11.45$11.96 10/22$10.50–$15.90$11.45--
$77.50Jan 21$11.50$13.90$12.70$15.22 10/05$11.25–$16.10$12.70--
$60.00Nov 20$0.20$0.40$0.30$0.25 10/23$0.28–$1.58$0.251.0K
$60.00Dec 18$0.35$0.80$0.57$1.95 10/13$0.48–$2.03$0.57219
$60.00Feb 19$0.95$1.30$1.13$2.50 10/06$1.10–$2.70$1.13--
$60.00May 21$1.95$2.40$2.17$4.06 10/13$1.68–$4.30$2.17--
$60.00Jun 17$2.10$2.40$2.25$4.00 10/06$2.25–$4.20$2.25--
$60.00Dec 17$3.30$3.60$3.45$4.50 10/19$2.95–$5.40$3.45--
$80.00Jan 15$10.40$11.20$10.80$17.40 10/08$10.25–$17.05$10.80--
$80.00Dec 17$12.90$13.20$13.05$17.14 10/05$12.15–$17.95$13.05--
$57.50Nov 20$0.00$0.25$0.13$0.20 10/22$0.13–$0.90$0.13--
$57.50Dec 18$0.15$0.50$0.33$0.30 10/23$0.33–$1.42$0.30--
$57.50Jan 15$0.30$0.70$0.50$0.45 10/23$0.50–$1.55$0.45--
$57.50Jun 17$1.40$2.00$1.70$2.21 09/09$1.27–$3.28$1.70--
$57.50Dec 17$2.65$3.20$2.93$4.02 10/05$2.42–$4.40$2.93--
$82.50Dec 18$12.50$13.50$13.00$17.30 09/24$12.35–$19.50$13.00--
$82.50Jan 15$12.60$13.50$13.05$17.30 09/24$12.50–$19.45$13.05--
$82.50Jun 17$13.70$14.50$14.10$17.00 09/11$13.55–$19.70$14.10--
$82.50Dec 17$14.80$15.00$14.90$19.19 10/05$14.00–$20.20$14.90--
$82.50Jan 21$14.90$15.50$15.20$14.10 08/28$14.25–$20.20$14.90--
$55.00Nov 20$0.00$0.40$0.20$0.17 10/22$0.15–$0.48$0.17--
$55.00Dec 18$0.05$0.45$0.25$0.62 10/12$0.25–$0.75$0.25--
$55.00Jan 15$0.15$0.45$0.30$0.25 10/23$0.30–$1.00$0.25--
$55.00Feb 19$0.35$0.70$0.52$1.13 10/05$0.52–$1.35$0.52--
$55.00Jun 17$1.15$1.55$1.35$2.46 10/13$1.35–$2.45$1.35--
$55.00Jan 21$2.05$2.75$2.40$3.47 10/12$1.95–$3.60$2.40--
$85.00Dec 18$14.90$15.90$15.40$19.60 09/17$14.70–$21.95$15.40--
$85.00Feb 19$14.90$16.10$15.50$20.50 09/17$14.95–$22.05$15.50--
$85.00Dec 17$16.50$17.40$16.95$16.70 10/23$16.70–$22.35$16.70--
$87.50Dec 18$17.40$18.30$17.85$20.10 09/10$17.05–$24.55$17.85--
$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$0.00$0.35$0.18--$0.15–$0.18--93
$90.00Jun 17$20.00$21.10$20.55$26.00 10/02$19.85–$27.25$20.55--
$90.00Jan 21$20.60$21.60$21.10$21.00 10/22$20.55–$27.20$21.00--
$37.50Jun 17$0.00$0.40$0.20--$0.10–$0.20--90
$32.50Dec 17$0.10$0.30$0.20--$0.15–$0.20$0.1052

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 64
Total Puts 186
Put/Call Ratio 2.91
Net Difference -122

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,465
Total Puts 1,077
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