Tour v531
ALC
ALCON INC
$71.45 +0.45%
(10/29 18:11) ◀
|
Friday, October 30, 2026 (6:10pm)
January 2026
|
▶ (11/2 18:10)
◀ 10/30 18:10 ▶

Option Volume

Detail
ℹ
Current (10/30) 229
Calls: 92 (40%)
Puts: 137 (60%)
Prior (10/29) 55
Calls: 9 (16%)
Puts: 46 (84%)
Current vs Prior +316.36%
Calls: +922.22% (Calls)
Puts: +197.83% (Puts)
Prior 7-Day Total 2,340
Calls: 1,287 (55%)
Puts: 1,053 (45%)
Prior 7-Day Average 334
Calls: 183 (55%)
Puts: 150 (45%)
Current vs Prior 7-Day Avg -31.50%
Calls: -49.96%
Puts: -8.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30) $42.2K
Calls: $16.4K (39%)
Puts: $25.8K (61%)
Prior (10/29) $12.3K
Calls: $2.0K (16%)
Puts: $10.3K (84%)
Current vs Prior +244.03%
Calls: +724.70%
Puts: +150.87%
Prior 7-Day Total $1.21M
Calls: $559.8K (46%)
Puts: $652.4K (54%)
Prior 7-Day Average $173.2K
Calls: $80.0K (46%)
Puts: $93.2K (54%)
Current vs Prior 7-Day Avg -75.62%
Calls: -79.46%
Puts: -72.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 1.49
Prior (10/29) 5.11
Current vs Prior -70.86%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -8.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30) 8,782
Calls: 1,199 (14%)
Puts: 7,583 (86%)
Prior (10/29) 3,384
Calls: 1,363 (40%)
Puts: 2,021 (60%)
Current vs Prior +159.52%
Prior 7-Day Total 118,845
Calls: 54,105 (46%)
Puts: 64,740 (54%)
Prior 7-Day Average 16,977
Calls: 7,729 (46%)
Puts: 9,248 (54%)
Current vs Prior 7-Day Avg -48.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.80% | 11.69%
Prior 9.70% | 11.39%
Current vs Prior +0.99% | +2.62%
Prior 7-Day Avg 10.23% | 11.99%
Current vs 7-Day Avg -4.21% | -2.51%
Prior 7-Day Eod 9.70% | 11.39%
Current vs 7-Day Eod +0.99% | +2.62%
Sentiment BEARISH

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 bearish flow with 61% put dollar volume ($25.8K). Massive premium surge with dollar volume up 244% vs prior. Unusually high activity with volume up 316% vs prior - elevated interest. Bearish P/C ratio of 1.49 indicates protective positioning.

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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 205.005.50$5.259.5%10.74--
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. 3 found (avg delta 0.70, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 207.008.10$7.5514.6%20.83--
$67.50Nov 205.005.50$5.259.5%10.74--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 203.003.50$3.2515.4%40.53113

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 57, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 200.000.55$0.28196.4%50.0830
$82.50Nov 200.250.40$0.3345.5%30.107
$65.00Nov 207.008.10$7.5514.6%20.83--
$67.50Nov 205.005.50$5.259.5%10.74--
$72.50Nov 202.152.85$2.5028.0%10.47--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 200.250.45$0.3557.1%240.093.5K
$70.00Nov 201.902.15$2.0312.3%150.39614
$72.50Nov 203.003.50$3.2515.4%40.53113
$60.00Nov 200.000.30$0.15200.0%20.04--

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 0.82, avg 4.09)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$72.50Nov 20$2.75$2.25$2.7574%0.82$70.25
$72.50$82.50Nov 20$2.17$7.83$2.1747%3.61$74.67
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$70.00Nov 20$1.22$1.28$1.2253%1.05$71.28
$62.50$60.00Nov 20$0.20$2.30$0.209%11.50$62.30
$70.00$62.50Nov 20$1.68$5.82$1.6839%3.46$68.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.29, avg 0.22)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$82.50Nov 20$2.17$2.17$7.8353%0.28$74.67
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$62.50Nov 20$1.68$1.68$5.8261%0.29$68.32
$62.50$60.00Nov 20$0.20$0.20$2.3091%0.09$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 8.05% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Nov 20$2.50$3.25$5.75$66.75$78.258.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.88% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$62.50Nov 20$0.28$0.35$0.63$61.87$85.63
$82.50$62.50Nov 20$0.33$0.35$0.68$61.82$83.18
$82.50$70.00Nov 20$0.33$2.03$2.36$67.64$84.86
$85.00$70.00Nov 20$0.28$2.03$2.31$67.69$87.31
$72.50$62.50Nov 20$2.50$0.35$2.85$59.65$75.35
$72.50$70.00Nov 20$2.50$2.03$4.53$65.47$77.03

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. 6 found (best net $-0.81, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$82.50$85.001:2Nov 20-$0.23$2.27
$67.50$72.501:2Nov 20$0.25$4.75
$72.50$82.501:2Nov 20$1.84$8.16
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Nov 20-$0.81$1.69
$62.50$60.001:2Nov 20$0.05$2.45
$70.00$62.501:2Nov 20$1.33$6.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.01%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Nov 20$2.150.471.5%3.01%4.48%1--
$82.50Nov 20$0.250.1015.5%0.35%15.82%37

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 $72.50 12-18 call last traded $2.65 on 10/22 (now $2.95/$3.30) — try a limit near $2.95. Also watch the $75.00 01-15 call last traded $2.45 on 10/22 (now $2.55/$2.95) — try a limit near $2.55; the $82.50 11-20 call last traded $0.25 on 10/23 (now $0.25/$0.40) — try a limit near $0.25. Most tradeable put: the $77.50 12-17 put last traded $11.96 on 10/22 (now $10.30/$10.80) — try a limit near $10.55.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$2.15$2.85$2.50$2.05 10/23$0.43–$2.50$2.15--
$72.50Dec 18$2.95$3.30$3.13$2.65 10/22$0.68–$3.13$2.95540
$72.50Jan 15$3.50$4.00$3.75$3.40 10/22$0.95–$3.75$3.50--
$72.50Feb 19$4.30$4.80$4.55$1.95 09/25$1.48–$4.55$4.30--
$72.50Jun 17$6.60$7.30$6.95$4.20 09/28$3.20–$6.95$6.60--
$72.50Dec 17$9.50$10.10$9.80$8.00 09/14$5.50–$9.80$9.50--
$72.50Jan 21$9.70$10.50$10.10$7.03 09/18$5.75–$10.10$9.70--
$70.00Nov 20$3.40$4.10$3.75$3.20 10/23$0.63–$3.75$3.40--
$70.00Dec 18$4.30$4.80$4.55$3.40 10/22$1.08–$4.55$4.30--
$70.00Jan 15$4.80$5.40$5.10$2.75 10/16$1.48–$5.10$4.80--
$70.00Feb 19$5.60$6.10$5.85$5.25 10/22$2.03–$5.85$5.60--
$70.00Jun 17$8.00$8.50$8.25$4.80 09/30$4.00–$8.25$8.00--
$70.00Dec 17$10.60$11.40$11.00$6.96 10/05$6.35–$11.00$10.60--
$70.00Jan 21$11.00$11.80$11.40$12.10 09/01$6.60–$11.40$11.40--
$75.00Nov 20$1.25$1.95$1.60$1.30 10/23$0.20–$1.60$1.30--
$75.00Dec 18$1.90$2.50$2.20$1.00 10/16$0.45–$2.20$1.90--
$75.00Jan 15$2.55$2.95$2.75$2.45 10/22$0.65–$2.85$2.55256
$75.00Feb 19$3.20$3.70$3.45$1.55 09/24$1.05–$3.65$3.20--
$75.00Jun 17$5.50$6.10$5.80$2.30 10/08$2.55–$5.80$5.50--
$75.00Dec 17$8.40$8.90$8.65$9.29 09/03$4.75–$8.65$8.65--
$75.00Jan 21$8.50$9.30$8.90$6.19 09/18$4.80–$8.90$8.50--
$67.50Nov 20$5.00$5.50$5.25$4.50 10/23$1.23–$5.25$5.00--
$67.50Dec 18$5.90$6.50$6.20$1.90 10/14$1.73–$6.20$5.90--
$67.50Jan 15$6.30$7.00$6.65$5.90 10/22$2.17–$6.65$6.30--
$67.50Feb 19$7.00$7.80$7.40$3.20 10/01$2.80–$7.40$7.00--
$67.50May 21$8.90$9.70$9.30$4.90 10/14$4.50–$9.30$8.90--
$67.50Jun 17$9.20$10.00$9.60$6.70 10/19$4.80–$9.60$9.20--
$67.50Dec 17$11.90$12.90$12.40$8.00 10/05$7.00–$12.40$11.90--
$67.50Jan 21$12.30$13.30$12.80$8.35 10/12$7.60–$12.80$12.30--
$77.50Nov 20$0.60$1.35$0.98$0.80 10/23$0.20–$0.98$0.80--
$77.50Dec 18$1.25$1.75$1.50$1.25 10/23$0.30–$1.50$1.25--
$77.50Jan 15$1.80$2.15$1.98$1.45 09/15$0.45–$1.98$1.80--
$77.50Feb 19$2.10$2.80$2.45$1.40 09/18$0.77–$2.93$2.10--
$77.50Dec 17$6.80$7.90$7.35$8.39 09/03$4.00–$7.35$7.35--
$77.50Jan 21$7.40$8.30$7.85$5.90 10/16$4.05–$7.85$7.40--
$65.00Nov 20$7.00$8.10$7.55$3.50 10/19$1.95–$7.55$7.00--
$65.00Dec 18$7.70$8.30$8.00$2.85 10/14$2.58–$8.00$7.70--
$65.00Jan 15$8.10$8.90$8.50$6.90 10/22$3.08–$8.50$8.10--
$65.00Feb 19$8.80$9.60$9.20$4.00 10/06$3.75–$9.20$8.80--
$65.00Jun 17$10.80$11.70$11.25$5.55 10/08$5.90–$11.25$10.80--
$65.00Dec 17$13.00$14.40$13.70$8.84 10/01$8.10–$13.70$13.00--
$65.00Jan 21$13.40$14.80$14.10$11.90 09/11$8.70–$14.10$13.40--
$80.00Nov 20$0.40$0.70$0.55$0.45 10/23$0.15–$0.55$0.45--
$80.00Dec 18$0.60$1.05$0.83$0.85 10/22$0.22–$0.90$0.83121
$80.00Jan 15$0.85$1.55$1.20$0.35 10/08$0.30–$1.25$0.85--
$80.00Feb 19$1.65$2.15$1.90$1.74 10/22$0.53–$2.25$1.74--
$80.00May 21$3.40$4.00$3.70$1.80 09/25$1.23–$3.70$3.40--
$80.00Jun 17$3.70$4.30$4.00$2.62 09/11$1.38–$4.00$3.70--
$80.00Dec 17$6.10$7.00$6.55$7.60 08/31$3.35–$6.55$6.55--
$80.00Jan 21$6.50$7.50$7.00$5.20 10/16$3.80–$7.00$6.50--
$62.50Nov 20$9.30$10.30$9.80$3.70 10/14$3.20–$9.80$9.30--
$62.50Dec 18$9.60$10.60$10.10$4.30 10/14$3.80–$10.10$9.60--
$62.50Jan 15$10.10$11.00$10.55$4.10 10/08$4.30–$10.55$10.10--
$62.50Feb 19$10.50$11.60$11.05$5.90 09/25$5.00–$11.05$10.50--
$62.50Jun 17$12.50$13.40$12.95$11.50 09/08$7.05–$12.95$12.50--
$62.50Dec 17$14.90$16.10$15.50$10.10 10/12$9.55–$15.50$14.90--
$62.50Jan 21$15.00$16.50$15.75$12.81 09/10$9.90–$15.75$15.00--
$82.50Nov 20$0.25$0.40$0.33$0.25 10/23$0.13–$0.33$0.257
$82.50Dec 18$0.40$0.90$0.65$0.48 09/10$0.18–$0.65$0.48--
$82.50Jan 15$0.65$1.15$0.90$1.85 08/27$0.25–$0.90$0.90--
$82.50Feb 19$1.10$1.60$1.35$2.16 09/03$0.43–$1.60$1.35--
$82.50Jan 21$5.80$6.50$6.15$3.40 10/02$3.15–$6.15$5.80--
$60.00Nov 20$11.40$12.70$12.05$4.90 10/08$4.80–$12.05$11.40--
$60.00Dec 18$11.80$12.90$12.35$4.90 10/08$5.35–$12.35$11.80--
$60.00Jan 15$12.20$13.20$12.70$11.00 10/22$5.80–$12.70$12.20--
$60.00Feb 19$12.70$13.70$13.20$7.30 10/02$6.45–$13.20$12.70--
$60.00Jun 17$14.30$15.30$14.80$9.80 09/30$8.55–$14.80$14.30--
$60.00Dec 17$16.60$17.80$17.20$13.91 09/10$10.95–$17.20$16.60--
$60.00Jan 21$16.90$18.20$17.55$11.97 10/12$10.90–$17.55$16.90--
$85.00Nov 20$0.00$0.55$0.28$0.15 10/23$0.13–$0.60$0.1530
$85.00Jan 15$0.25$0.85$0.55$0.55 10/22$0.18–$0.60$0.55--
$85.00Feb 19$0.75$1.25$1.00$1.85 09/02$0.33–$1.23$1.00--
$85.00Dec 17$4.40$5.50$4.95$4.80 10/22$2.15–$4.95$4.80--
$85.00Jan 21$4.70$5.80$5.25$3.00 10/01$2.73–$5.25$4.70--
$85.00Dec 18$0.35$0.60$0.48--$0.48–$0.48—$0.3527
$57.50Dec 18$14.30$15.20$14.75$8.78 09/30$7.10–$14.75$14.30--
$57.50Jan 15$14.40$15.50$14.95$7.65 10/08$7.65–$14.95$14.40--
$57.50Feb 19$14.90$15.90$15.40$9.30 09/28$8.20–$15.40$14.90--
$57.50Jun 17$16.30$17.40$16.85$13.20 09/11$10.00–$16.85$16.30--
$57.50Dec 17$18.30$19.70$19.00$14.10 09/28$12.40–$19.00$18.30--
$57.50Jan 21$18.80$20.10$19.45$15.28 10/16$12.75–$19.45$18.80--
$87.50Jan 15$0.25$0.65$0.45$0.35 10/23$0.15–$0.45$0.35--
$87.50Jan 21$4.30$5.10$4.70$4.00 10/22$2.42–$4.70$4.30--
$55.00Nov 20$16.10$17.60$16.85$12.51 09/10$8.65–$16.85$16.10--
$55.00Dec 18$16.30$17.80$17.05$10.90 09/30$9.10–$17.05$16.30--
$55.00Jan 15$16.70$17.90$17.30$10.60 10/01$9.50–$17.30$16.70--
$55.00Feb 19$17.10$18.30$17.70$10.60 10/01$10.10–$17.70$17.10--
$55.00Jun 17$18.30$19.40$18.85$16.71 09/09$11.70–$18.85$18.30--
$55.00Dec 17$19.90$21.70$20.80$17.98 09/14$14.00–$20.80$19.90--
$55.00Jan 21$20.60$22.00$21.30$17.51 09/10$14.35–$21.30$20.60--
$90.00Jan 15$0.25$0.35$0.30--$0.30–$0.30—$0.25151
$92.50Jan 15$0.10$0.25$0.18--$0.18–$0.18—$0.1026
$100.00Jan 15$0.05$0.30$0.18--$0.18–$0.18—$0.0534
$120.00Jun 17$0.00$0.35$0.18--$0.18–$0.18—--7
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$3.00$3.50$3.25$4.10 10/23$3.25–$9.90$3.25113
$72.50Dec 18$3.60$4.00$3.80$9.10 10/12$3.80–$9.95$3.80--
$72.50Jan 15$4.00$4.60$4.30$5.10 10/23$4.30–$10.10$4.30--
$72.50Feb 19$4.40$5.00$4.70$7.70 09/10$4.70–$10.35$4.70--
$72.50Jun 17$6.10$6.50$6.30$7.14 10/23$6.30–$11.40$6.30--
$72.50Dec 17$7.50$7.90$7.70$11.50 10/05$7.50–$12.95$7.70--
$72.50Jan 21$7.60$8.60$8.10$11.63 10/05$7.25–$12.40$8.10--
$70.00Nov 20$1.90$2.15$2.03$2.70 10/23$2.03–$7.65$2.03614
$70.00Dec 18$2.40$2.75$2.58$3.80 10/22$2.58–$7.80$2.58447
$70.00Jan 15$2.75$3.20$2.98$7.10 10/12$2.98–$8.00$2.98--
$70.00Feb 19$3.30$3.90$3.60$7.65 10/05$3.60–$8.30$3.607
$70.00Jun 17$4.80$5.30$5.05$5.70 10/22$5.05–$9.60$5.05--
$70.00Dec 17$6.30$6.80$6.55$9.90 10/05$6.55–$11.30$6.55--
$70.00Jan 21$6.50$7.10$6.80$10.01 10/05$5.95–$11.20$6.80--
$75.00Nov 20$4.50$5.20$4.85$11.20 10/12$4.85–$12.20$4.85--
$75.00Jan 15$5.40$6.00$5.70$6.50 10/22$5.70–$12.25$5.70--
$75.00Feb 19$5.80$6.50$6.15$6.50 09/03$6.15–$12.45$6.15--
$75.00Jun 17$7.50$7.80$7.65$8.90 10/22$7.65–$13.20$7.65--
$75.00Dec 17$8.80$9.80$9.30$13.50 10/06$8.90–$14.10$9.30--
$75.00Jan 21$8.90$9.50$9.20$13.31 10/05$9.20–$14.20$9.20--
$67.50Nov 20$0.95$1.35$1.15$3.60 10/16$1.15–$5.60$1.15--
$67.50Dec 18$1.55$1.80$1.68$5.30 10/14$1.68–$5.95$1.68--
$67.50Jan 15$1.95$2.25$2.10$6.10 10/13$2.10–$6.25$2.10--
$67.50Feb 19$2.30$2.90$2.60$6.00 10/14$2.60–$6.60$2.6050
$67.50Jun 17$3.90$4.30$4.10$7.41 10/14$3.80–$8.15$4.10--
$67.50Dec 17$5.20$6.00$5.60$9.22 10/08$4.75–$9.15$5.60--
$67.50Jan 21$5.40$6.00$5.70$8.60 10/05$5.40–$10.00$5.70--
$77.50Jun 17$9.00$9.30$9.15$14.30 10/12$9.15–$15.35$9.15--
$77.50Dec 17$10.30$10.80$10.55$11.96 10/22$10.50–$15.90$10.55397
$77.50Jan 21$10.30$11.20$10.75$15.22 10/05$9.95–$16.10$10.75--
$65.00Nov 20$0.50$0.90$0.70$2.35 10/19$0.70–$3.90$0.70--
$65.00Dec 18$0.95$1.15$1.05$1.60 10/23$1.05–$4.40$1.05--
$65.00Jan 15$1.25$1.50$1.38$1.85 10/22$1.38–$4.70$1.38425
$65.00Feb 19$1.60$2.05$1.83$4.60 10/14$1.83–$5.05$1.83--
$65.00Jun 17$3.00$3.40$3.20$6.52 10/13$3.20–$6.50$3.20597
$65.00Dec 17$4.20$4.80$4.50$7.00 10/12$3.85–$7.85$4.50--
$65.00Jan 21$4.50$5.50$5.00$7.91 10/08$4.40–$8.65$5.00--
$80.00Jan 15$8.80$9.70$9.25$17.40 10/08$9.25–$17.05$9.25--
$80.00Dec 17$11.80$12.30$12.05$17.14 10/05$12.05–$17.95$12.05--
$62.50Nov 20$0.25$0.45$0.35$1.45 10/19$0.30–$2.60$0.353.5K
$62.50Dec 18$0.55$0.75$0.65$0.95 10/22$0.65–$3.35$0.65717
$62.50Jan 15$0.65$1.05$0.85$3.50 10/13$0.85–$3.35$0.85--
$62.50Feb 19$0.90$1.60$1.25$3.50 10/02$1.25–$3.90$1.25--
$62.50May 21$2.15$2.60$2.38$4.90 10/14$2.38–$5.20$2.38--
$62.50Jun 17$2.35$2.90$2.63$5.18 10/14$2.63–$5.45$2.63--
$62.50Dec 17$3.60$4.00$3.80$5.40 10/19$3.63–$6.55$3.80--
$82.50Dec 18$10.70$11.70$11.20$17.30 09/24$11.20–$19.50$11.20--
$82.50Jan 15$10.90$11.80$11.35$17.30 09/24$11.35–$19.45$11.35--
$82.50Jun 17$12.40$13.20$12.80$17.00 09/11$12.80–$19.70$12.80--
$82.50Dec 17$13.50$14.00$13.75$19.19 10/05$13.75–$20.20$13.75--
$82.50Jan 21$13.60$14.50$14.05$14.10 08/28$14.05–$20.20$14.05--
$60.00Nov 20$0.00$0.30$0.15$0.25 10/23$0.15–$1.58$0.15--
$60.00Dec 18$0.30$0.45$0.38$1.95 10/13$0.38–$2.03$0.38233
$60.00Feb 19$0.65$1.05$0.85$2.50 10/06$0.85–$2.70$0.85--
$60.00May 21$1.50$2.05$1.78$4.06 10/13$1.45–$4.30$1.78--
$60.00Jun 17$1.75$2.15$1.95$4.00 10/06$1.95–$4.20$1.95--
$60.00Dec 17$2.90$3.30$3.10$4.50 10/19$2.70–$5.40$3.10177
$85.00Dec 18$13.00$14.20$13.60$19.60 09/17$13.60–$21.95$13.60--
$85.00Feb 19$13.30$14.30$13.80$20.50 09/17$13.80–$22.05$13.80--
$85.00Dec 17$15.30$16.20$15.75$16.70 10/23$15.75–$22.35$15.75--
$57.50Nov 20$0.00$0.20$0.10$0.20 10/22$0.10–$0.90$0.10--
$57.50Dec 18$0.00$0.50$0.25$0.30 10/23$0.25–$1.42$0.25--
$57.50Jan 15$0.15$0.60$0.38$0.45 10/23$0.38–$1.55$0.38--
$57.50Jun 17$1.30$1.70$1.50$2.21 09/09$1.27–$3.28$1.50--
$57.50Dec 17$2.30$2.90$2.60$4.02 10/05$2.23–$4.40$2.60--
$87.50Dec 18$15.40$16.60$16.00$20.10 09/10$16.00–$24.55$16.00--
$55.00Nov 20$0.00$0.45$0.23$0.17 10/22$0.15–$0.48$0.17--
$55.00Dec 18$0.00$0.65$0.33$0.62 10/12$0.20–$0.75$0.33--
$55.00Jan 15$0.15$0.30$0.22$0.25 10/23$0.22–$1.00$0.22318
$55.00Feb 19$0.20$0.65$0.43$1.13 10/05$0.43–$1.35$0.43--
$55.00Jun 17$0.90$1.40$1.15$2.46 10/13$1.15–$2.45$1.15--
$55.00Jan 21$1.75$2.80$2.28$3.47 10/12$1.95–$3.60$2.28--
$90.00Jun 17$18.50$19.50$19.00$26.00 10/02$19.00–$27.25$19.00--
$90.00Jan 21$19.20$20.30$19.75$21.00 10/22$19.75–$27.20$19.75--
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.08–$0.30$0.08--
$50.00Dec 18$0.00$0.35$0.18$0.22 10/16$0.13–$0.33$0.18--
$50.00Feb 19$0.15$0.25$0.20--$0.20–$0.20—$0.154
$40.00Jun 17$0.15$0.30$0.22--$0.22–$0.22$0.157

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 92
Total Puts 137
Put/Call Ratio 1.49
Net Difference -45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,287
Total Puts 1,053
Average Put/Call Ratio 1.62
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