Tour v531
ALC
ALCON INC
$71.13 +1.86%
$71.19 (+0.08%)🌙
as of 10/29 06:11 PM
(10/28 18:13) ◀
|
Thursday, October 29, 2026 (6:11pm)
January 2026
|
▶ (10/30 18:10)
◀ 10/29 18:11 ▶

Option Volume

Detail
ℹ
Current (10/29) 55
Calls: 9 (16%)
Puts: 46 (84%)
Prior (10/28) 250
Calls: 64 (26%)
Puts: 186 (74%)
Current vs Prior -78.00%
Calls: -85.94% (Calls)
Puts: -75.27% (Puts)
Prior 7-Day Total 2,395
Calls: 1,342 (56%)
Puts: 1,053 (44%)
Prior 7-Day Average 342
Calls: 191 (56%)
Puts: 150 (44%)
Current vs Prior 7-Day Avg -83.92%
Calls: -95.31%
Puts: -69.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/29) $12.3K
Calls: $2.0K (16%)
Puts: $10.3K (84%)
Prior (10/28) $158.0K
Calls: $15.8K (10%)
Puts: $142.2K (90%)
Current vs Prior -92.24%
Calls: -87.41%
Puts: -92.77%
Prior 7-Day Total $1.24M
Calls: $583.3K (47%)
Puts: $652.5K (53%)
Prior 7-Day Average $176.5K
Calls: $83.3K (47%)
Puts: $93.2K (53%)
Current vs Prior 7-Day Avg -93.05%
Calls: -97.61%
Puts: -88.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 5.11
Prior (10/28) 2.91
Current vs Prior +75.87%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +406.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/29) 3,384
Calls: 1,363 (40%)
Puts: 2,021 (60%)
Prior (10/28) 7,468
Calls: 2,291 (31%)
Puts: 5,177 (69%)
Current vs Prior -54.69%
Prior 7-Day Total 155,625
Calls: 72,299 (46%)
Puts: 83,326 (54%)
Prior 7-Day Average 22,232
Calls: 10,328 (46%)
Puts: 11,903 (54%)
Current vs Prior 7-Day Avg -84.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.70% | 11.39%
Prior 9.92% | 11.67%
Current vs Prior -2.25% | -2.43%
Prior 7-Day Avg 10.39% | 12.15%
Current vs 7-Day Avg -6.64% | -6.28%
Prior 7-Day Eod 9.92% | 11.67%
Current vs 7-Day Eod -2.25% | -2.43%
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 84% of dollar volume in puts ($10.3K) vs calls ($2.0K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 78% vs prior. Extreme bearish P/C ratio of 5.11 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.57, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 203.203.60$3.4011.8%10.58506
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 203.303.70$3.5011.4%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 11, top 6)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 203.203.60$3.4011.8%10.58506
$72.50Nov 202.052.40$2.2215.8%10.44--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 200.250.35$0.3033.3%60.09--
$57.50Nov 200.000.20$0.10200.0%10.03--
$65.00Nov 200.550.85$0.7042.9%10.17550
$72.50Nov 203.303.70$3.5011.4%10.56--

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. 4 found (best R:R 1.12, avg 8.01)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.50Nov 20$1.18$1.32$1.1858%1.12$71.18
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$57.50Nov 20$0.20$4.80$0.209%24.00$62.30
$65.00$62.50Nov 20$0.40$2.10$0.4017%5.25$64.60
$72.50$65.00Nov 20$2.80$4.70$2.8056%1.68$69.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.19, avg 0.12)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$0.40$0.40$2.1083%0.19$64.60
$62.50$57.50Nov 20$0.20$0.20$4.8091%0.04$62.30

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 8.04% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Nov 20$2.22$3.50$5.72$66.78$78.228.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.54% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$62.50Nov 20$2.22$0.30$2.52$59.98$75.02
$72.50$65.00Nov 20$2.22$0.70$2.92$62.08$75.42

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.04, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Nov 20-$1.04$1.46
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Nov 20$0.10$2.40
$62.50$57.501:2Nov 20$0.10$4.90
$72.50$65.001:2Nov 20$2.10$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.88%, avg 2.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Nov 20$2.050.441.9%2.88%4.81%1--

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. 168 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 02-19 call last traded $1.95 on 09/25 (now $4.10/$4.50) — try a limit near $4.10. Also watch the $72.50 12-18 call last traded $2.65 on 10/22 (now $2.80/$3.10) — try a limit near $2.80; the $70.00 11-20 call last traded $3.20 on 10/23 (now $3.20/$3.60) — try a limit near $3.20. Most tradeable put: the $75.00 06-17 put last traded $8.90 on 10/22 (now $7.80/$8.00) — try a limit near $7.90.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$3.20$3.60$3.40$3.20 10/23$0.63–$3.40$3.20506
$70.00Dec 18$4.00$4.30$4.15$3.40 10/22$1.08–$4.15$4.00--
$70.00Jan 15$4.60$5.00$4.80$2.75 10/16$1.48–$4.80$4.60--
$70.00Feb 19$5.40$5.80$5.60$5.25 10/22$2.03–$5.60$5.40--
$70.00Jun 17$7.80$8.20$8.00$4.80 09/30$4.00–$8.00$7.80--
$70.00Dec 17$10.30$10.90$10.60$6.96 10/05$6.35–$10.60$10.30--
$70.00Jan 21$10.70$11.40$11.05$12.10 09/01$6.60–$11.05$11.05--
$72.50Nov 20$2.05$2.40$2.22$2.05 10/23$0.43–$2.25$2.05--
$72.50Dec 18$2.80$3.10$2.95$2.65 10/22$0.68–$2.95$2.80539
$72.50Jan 15$3.30$3.70$3.50$3.40 10/22$0.95–$3.50$3.40--
$72.50Feb 19$4.10$4.50$4.30$1.95 09/25$1.48–$4.30$4.10103
$72.50Jun 17$6.40$6.80$6.60$4.20 09/28$3.20–$6.60$6.40--
$72.50Dec 17$9.40$9.60$9.50$8.00 09/14$5.50–$9.50$9.40--
$72.50Jan 21$9.50$10.20$9.85$7.03 09/18$5.75–$9.85$9.50--
$67.50Nov 20$4.80$5.20$5.00$4.50 10/23$1.23–$5.00$4.80--
$67.50Dec 18$5.40$5.90$5.65$1.90 10/14$1.73–$5.65$5.40--
$67.50Jan 15$6.00$6.60$6.30$5.90 10/22$2.17–$6.30$6.00--
$67.50Feb 19$6.80$7.30$7.05$3.20 10/01$2.80–$7.05$6.80--
$67.50May 21$8.70$9.20$8.95$4.90 10/14$4.50–$8.95$8.70--
$67.50Jun 17$9.00$9.50$9.25$6.70 10/19$4.80–$9.25$9.00--
$67.50Dec 17$11.70$12.40$12.05$8.00 10/05$7.00–$12.05$11.70--
$67.50Jan 21$12.10$12.80$12.45$8.35 10/12$7.60–$12.45$12.10--
$75.00Nov 20$1.20$1.50$1.35$1.30 10/23$0.20–$1.48$1.30--
$75.00Dec 18$1.80$2.15$1.98$1.00 10/16$0.45–$2.05$1.80--
$75.00Jan 15$2.35$2.70$2.53$2.45 10/22$0.65–$2.85$2.45--
$75.00Feb 19$3.00$3.40$3.20$1.55 09/24$1.05–$3.65$3.00--
$75.00Jun 17$5.30$5.70$5.50$2.30 10/08$2.55–$5.50$5.30--
$75.00Dec 17$8.30$8.50$8.40$9.29 09/03$4.75–$8.40$8.40--
$75.00Jan 21$8.40$9.10$8.75$6.19 09/18$4.80–$8.90$8.40--
$65.00Nov 20$6.70$7.30$7.00$3.50 10/19$1.95–$7.00$6.70--
$65.00Dec 18$7.50$7.90$7.70$2.85 10/14$2.58–$7.70$7.50--
$65.00Jan 15$7.70$8.30$8.00$6.90 10/22$3.08–$8.00$7.70--
$65.00Feb 19$8.50$9.00$8.75$4.00 10/06$3.75–$8.75$8.50--
$65.00Jun 17$10.50$11.30$10.90$5.55 10/08$5.90–$10.90$10.50--
$65.00Dec 17$13.00$14.00$13.50$8.84 10/01$8.10–$13.50$13.00--
$65.00Jan 21$13.40$14.30$13.85$11.90 09/11$8.70–$13.85$13.40--
$77.50Nov 20$0.60$1.00$0.80$0.80 10/23$0.20–$0.88$0.80--
$77.50Dec 18$1.15$1.45$1.30$1.25 10/23$0.30–$1.35$1.25156
$77.50Jan 15$1.60$1.90$1.75$1.45 09/15$0.45–$1.80$1.60--
$77.50Feb 19$2.25$2.55$2.40$1.40 09/18$0.77–$2.93$2.25--
$77.50Dec 17$7.00$7.50$7.25$8.39 09/03$4.00–$7.25$7.25--
$77.50Jan 21$7.30$8.00$7.65$5.90 10/16$4.05–$7.65$7.30--
$62.50Nov 20$9.10$9.80$9.45$3.70 10/14$3.20–$9.45$9.10--
$62.50Dec 18$9.20$10.00$9.60$4.30 10/14$3.80–$9.60$9.20--
$62.50Jan 15$9.70$10.40$10.05$4.10 10/08$4.30–$10.05$9.70--
$62.50Feb 19$10.30$11.00$10.65$5.90 09/25$5.00–$10.65$10.30--
$62.50Jun 17$12.20$12.90$12.55$11.50 09/08$7.05–$12.55$12.20--
$62.50Dec 17$14.60$15.60$15.10$10.10 10/12$9.55–$15.10$14.60--
$62.50Jan 21$15.00$16.00$15.50$12.81 09/10$9.90–$15.50$15.00--
$80.00Nov 20$0.30$0.65$0.48$0.45 10/23$0.15–$0.48$0.45--
$80.00Dec 18$0.70$0.95$0.83$0.85 10/22$0.22–$0.90$0.83--
$80.00Jan 15$1.05$1.35$1.20$0.35 10/08$0.30–$1.25$1.05--
$80.00Feb 19$1.60$2.90$2.25$1.74 10/22$0.53–$2.25$1.74--
$80.00May 21$3.30$3.70$3.50$1.80 09/25$1.23–$3.50$3.30--
$80.00Jun 17$3.60$4.10$3.85$2.62 09/11$1.38–$3.85$3.60--
$80.00Dec 17$6.10$6.60$6.35$7.60 08/31$3.35–$6.35$6.35--
$80.00Jan 21$6.40$7.10$6.75$5.20 10/16$3.80–$6.75$6.40--
$60.00Nov 20$11.00$11.80$11.40$4.90 10/08$4.80–$11.40$11.00--
$60.00Dec 18$11.40$12.20$11.80$4.90 10/08$5.35–$11.80$11.40--
$60.00Jan 15$11.80$12.60$12.20$11.00 10/22$5.80–$12.20$11.80--
$60.00Feb 19$12.40$13.10$12.75$7.30 10/02$6.45–$12.75$12.40--
$60.00Jun 17$14.00$14.80$14.40$9.80 09/30$8.55–$14.40$14.00--
$60.00Dec 17$16.30$17.50$16.90$13.91 09/10$10.95–$16.90$16.30--
$60.00Jan 21$16.70$17.70$17.20$11.97 10/12$10.90–$17.20$16.70--
$82.50Nov 20$0.10$0.50$0.30$0.25 10/23$0.13–$0.33$0.25--
$82.50Dec 18$0.40$0.70$0.55$0.48 09/10$0.18–$0.60$0.48--
$82.50Jan 15$0.65$0.95$0.80$1.85 08/27$0.25–$0.88$0.80--
$82.50Feb 19$1.15$1.40$1.27$2.16 09/03$0.43–$1.60$1.27--
$82.50Jan 21$5.60$6.20$5.90$3.40 10/02$3.15–$5.90$5.60--
$57.50Dec 18$14.10$14.60$14.35$8.78 09/30$7.10–$14.35$14.10--
$57.50Jan 15$14.00$14.80$14.40$7.65 10/08$7.65–$14.40$14.00--
$57.50Feb 19$14.50$15.30$14.90$9.30 09/28$8.20–$14.90$14.50--
$57.50Jun 17$15.90$16.80$16.35$13.20 09/11$10.00–$16.35$15.90--
$57.50Dec 17$18.10$19.10$18.60$14.10 09/28$12.40–$18.60$18.10--
$57.50Jan 21$18.30$19.50$18.90$15.28 10/16$12.75–$18.90$18.30--
$85.00Nov 20$0.00$0.40$0.20$0.15 10/23$0.13–$0.60$0.15--
$85.00Jan 15$0.45$0.65$0.55$0.55 10/22$0.18–$0.60$0.55--
$85.00Feb 19$0.80$1.00$0.90$1.85 09/02$0.33–$1.23$0.90--
$85.00Dec 17$4.60$5.10$4.85$4.80 10/22$2.15–$4.85$4.80--
$85.00Jan 21$4.90$5.50$5.20$3.00 10/01$2.73–$5.20$4.90--
$55.00Nov 20$15.80$16.80$16.30$12.51 09/10$8.65–$16.30$15.80--
$55.00Dec 18$16.10$17.00$16.55$10.90 09/30$9.10–$16.55$16.10--
$55.00Jan 15$16.20$17.30$16.75$10.60 10/01$9.50–$16.75$16.20--
$55.00Feb 19$16.70$17.50$17.10$10.60 10/01$10.10–$17.10$16.70--
$55.00Jun 17$18.00$18.80$18.40$16.71 09/09$11.70–$18.40$18.00--
$55.00Dec 17$20.00$21.00$20.50$17.98 09/14$14.00–$20.50$20.00--
$55.00Jan 21$20.30$21.40$20.85$17.51 09/10$14.35–$20.85$20.30--
$87.50Jan 15$0.25$0.50$0.38$0.35 10/23$0.15–$0.45$0.35--
$87.50Jan 21$4.30$4.80$4.55$4.00 10/22$2.42–$4.55$4.30--
$95.00Jan 15$0.10$0.20$0.15--$0.15–$0.15$0.1059
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$2.00$2.35$2.17$2.70 10/23$2.17–$7.65$2.17--
$70.00Dec 18$2.60$2.95$2.78$3.80 10/22$2.78–$7.80$2.78--
$70.00Jan 15$2.95$3.30$3.13$7.10 10/12$3.13–$8.00$3.13--
$70.00Feb 19$3.50$3.90$3.70$7.65 10/05$3.70–$8.30$3.70--
$70.00Jun 17$5.20$5.40$5.30$5.70 10/22$5.30–$9.60$5.30--
$70.00Dec 17$6.60$6.80$6.70$9.90 10/05$6.70–$11.30$6.70--
$70.00Jan 21$4.70$7.20$5.95$10.01 10/05$5.95–$11.20$5.95--
$72.50Nov 20$3.30$3.70$3.50$4.10 10/23$3.50–$9.90$3.50--
$72.50Dec 18$3.80$4.10$3.95$9.10 10/12$3.95–$9.95$3.95--
$72.50Jan 15$4.20$4.60$4.40$5.10 10/23$4.40–$10.10$4.40--
$72.50Feb 19$4.70$5.10$4.90$7.70 09/10$4.90–$10.35$4.90--
$72.50Jun 17$6.40$6.60$6.50$7.14 10/23$6.50–$11.40$6.50--
$72.50Dec 17$7.80$8.30$8.05$11.50 10/05$7.50–$12.95$8.05175
$72.50Jan 21$6.00$8.50$7.25$11.63 10/05$7.25–$12.40$7.25--
$67.50Nov 20$1.15$1.55$1.35$3.60 10/16$1.35–$5.60$1.35--
$67.50Dec 18$1.65$2.00$1.83$5.30 10/14$1.83–$5.95$1.83--
$67.50Jan 15$2.05$2.35$2.20$6.10 10/13$2.20–$6.25$2.20--
$67.50Feb 19$2.55$2.85$2.70$6.00 10/14$2.70–$6.60$2.70--
$67.50Jun 17$3.20$4.40$3.80$7.41 10/14$3.80–$8.15$3.80--
$67.50Dec 17$3.50$6.00$4.75$9.22 10/08$4.75–$9.15$4.75--
$67.50Jan 21$5.60$6.00$5.80$8.60 10/05$5.40–$10.00$5.80--
$75.00Nov 20$4.90$5.40$5.15$11.20 10/12$5.15–$12.20$5.15--
$75.00Jan 15$5.70$6.10$5.90$6.50 10/22$5.90–$12.25$5.90--
$75.00Feb 19$6.20$6.50$6.35$6.50 09/03$6.35–$12.45$6.35--
$75.00Jun 17$7.80$8.00$7.90$8.90 10/22$7.90–$13.20$7.90321
$75.00Dec 17$9.10$9.70$9.40$13.50 10/06$8.90–$14.10$9.40--
$75.00Jan 21$8.80$9.60$9.20$13.31 10/05$9.20–$14.20$9.20--
$65.00Nov 20$0.55$0.85$0.70$2.35 10/19$0.70–$3.90$0.70550
$65.00Dec 18$1.00$1.30$1.15$1.60 10/23$1.15–$4.40$1.15624
$65.00Jan 15$1.30$1.60$1.45$1.85 10/22$1.45–$4.70$1.45--
$65.00Feb 19$1.80$2.10$1.95$4.60 10/14$1.95–$5.05$1.95--
$65.00Jun 17$3.20$3.50$3.35$6.52 10/13$3.35–$6.50$3.35--
$65.00Dec 17$2.80$4.90$3.85$7.00 10/12$3.85–$7.85$3.85--
$65.00Jan 21$4.70$5.20$4.95$7.91 10/08$4.40–$8.65$4.95--
$77.50Jun 17$9.30$9.50$9.40$14.30 10/12$9.40–$15.35$9.40--
$77.50Dec 17$10.60$10.90$10.75$11.96 10/22$10.50–$15.90$10.75--
$77.50Jan 21$8.70$11.20$9.95$15.22 10/05$9.95–$16.10$9.95--
$62.50Nov 20$0.25$0.35$0.30$1.45 10/19$0.30–$2.60$0.30--
$62.50Dec 18$0.60$0.90$0.75$0.95 10/22$0.75–$3.35$0.75--
$62.50Jan 15$0.80$1.10$0.95$3.50 10/13$0.95–$3.35$0.95--
$62.50Feb 19$1.20$1.50$1.35$3.50 10/02$1.35–$3.90$1.35--
$62.50May 21$2.35$2.70$2.53$4.90 10/14$2.38–$5.20$2.53--
$62.50Jun 17$2.50$2.85$2.68$5.18 10/14$2.68–$5.45$2.68--
$62.50Dec 17$3.70$4.00$3.85$5.40 10/19$3.63–$6.55$3.85--
$80.00Jan 15$9.40$10.10$9.75$17.40 10/08$9.75–$17.05$9.75--
$80.00Dec 17$12.20$12.40$12.30$17.14 10/05$12.15–$17.95$12.30--
$60.00Nov 20$0.05$0.30$0.18$0.25 10/23$0.18–$1.58$0.18--
$60.00Dec 18$0.30$0.65$0.48$1.95 10/13$0.48–$2.03$0.48219
$60.00Feb 19$0.75$1.10$0.93$2.50 10/06$0.93–$2.70$0.93--
$60.00May 21$0.75$2.15$1.45$4.06 10/13$1.45–$4.30$1.45--
$60.00Jun 17$1.90$2.25$2.08$4.00 10/06$2.08–$4.20$2.08--
$60.00Dec 17$2.00$3.40$2.70$4.50 10/19$2.70–$5.40$2.70--
$82.50Dec 18$11.30$12.10$11.70$17.30 09/24$11.70–$19.50$11.70--
$82.50Jan 15$11.50$12.20$11.85$17.30 09/24$11.85–$19.45$11.85--
$82.50Jun 17$12.80$13.40$13.10$17.00 09/11$13.10–$19.70$13.10--
$82.50Dec 17$13.80$14.10$13.95$19.19 10/05$13.95–$20.20$13.95--
$82.50Jan 21$13.90$14.60$14.25$14.10 08/28$14.25–$20.20$14.10--
$57.50Nov 20$0.00$0.20$0.10$0.20 10/22$0.10–$0.90$0.10--
$57.50Dec 18$0.15$0.45$0.30$0.30 10/23$0.30–$1.42$0.3072
$57.50Jan 15$0.25$0.55$0.40$0.45 10/23$0.40–$1.55$0.40--
$57.50Jun 17$1.40$1.80$1.60$2.21 09/09$1.27–$3.28$1.60--
$57.50Dec 17$1.50$2.95$2.23$4.02 10/05$2.23–$4.40$2.23--
$85.00Dec 18$13.70$14.50$14.10$19.60 09/17$14.10–$21.95$14.10--
$85.00Feb 19$13.90$14.80$14.35$20.50 09/17$14.35–$22.05$14.35--
$85.00Dec 17$15.10$16.40$15.75$16.70 10/23$15.75–$22.35$15.75--
$55.00Nov 20$0.00$0.30$0.15$0.17 10/22$0.15–$0.48$0.15--
$55.00Dec 18$0.05$0.35$0.20$0.62 10/12$0.20–$0.75$0.20--
$55.00Jan 15$0.15$0.40$0.28$0.25 10/23$0.28–$1.00$0.25--
$55.00Feb 19$0.30$0.60$0.45$1.13 10/05$0.45–$1.35$0.45--
$55.00Jun 17$1.05$1.40$1.23$2.46 10/13$1.23–$2.45$1.23--
$55.00Jan 21$1.95$2.55$2.25$3.47 10/12$1.95–$3.60$2.25--
$87.50Dec 18$16.00$17.00$16.50$20.10 09/10$16.50–$24.55$16.50--
$90.00Jun 17$18.90$19.80$19.35$26.00 10/02$19.35–$27.25$19.35--
$90.00Jan 21$19.80$20.50$20.15$21.00 10/22$20.15–$27.20$20.15--
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.08–$0.30$0.08--
$50.00Dec 18$0.00$0.25$0.13$0.22 10/16$0.13–$0.33$0.13--
$40.00Jun 17$0.15$0.30$0.22--$0.22–$0.22—$0.153
$32.50Jan 21$0.15$0.30$0.22--$0.22–$0.22—$0.1557

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 9
Total Puts 46
Put/Call Ratio 5.11
Net Difference -37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,342
Total Puts 1,053
Average Put/Call Ratio 1.01
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