Tour v533
ALC
ALCON INC
$73.63 +3.05%
$72.53 (-1.49%)🌙
as of 11/02 06:10 PM
(10/30 18:10) ◀
|
Monday, November 2, 2026 (6:10pm)
January 2026
|
▶ (11/3 18:14)
◀ 11/2 18:10 ▶

Option Volume

Detail
ℹ
Current (11/02) 672
Calls: 362 (54%)
Puts: 310 (46%)
Prior (10/30) 229
Calls: 92 (40%)
Puts: 137 (60%)
Current vs Prior +193.45%
Calls: +293.48% (Calls)
Puts: +126.28% (Puts)
Prior 7-Day Total 2,228
Calls: 1,194 (54%)
Puts: 1,034 (46%)
Prior 7-Day Average 318
Calls: 170 (54%)
Puts: 147 (46%)
Current vs Prior 7-Day Avg +111.13%
Calls: +112.23%
Puts: +109.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $426.1K
Calls: $313.5K (74%)
Puts: $112.6K (26%)
Prior (10/30) $42.2K
Calls: $16.4K (39%)
Puts: $25.8K (61%)
Current vs Prior +909.40%
Calls: +1808.19%
Puts: +336.74%
Prior 7-Day Total $1.03M
Calls: $501.1K (49%)
Puts: $527.6K (51%)
Prior 7-Day Average $147.0K
Calls: $71.6K (49%)
Puts: $75.4K (51%)
Current vs Prior 7-Day Avg +189.92%
Calls: +337.87%
Puts: +49.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.86
Prior (10/30) 1.49
Current vs Prior -42.49%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -49.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/02) 12,857
Calls: 6,211 (48%)
Puts: 6,646 (52%)
Prior (10/30) 8,782
Calls: 1,199 (14%)
Puts: 7,583 (86%)
Current vs Prior +46.40%
Prior 7-Day Total 87,392
Calls: 35,708 (41%)
Puts: 51,684 (59%)
Prior 7-Day Average 12,484
Calls: 5,101 (41%)
Puts: 7,383 (59%)
Current vs Prior 7-Day Avg +2.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.85% | 11.82%
Prior 9.80% | 11.69%
Current vs Prior +0.50% | +1.11%
Prior 7-Day Avg 10.10% | 11.86%
Current vs 7-Day Avg -2.53% | -0.34%
Prior 7-Day Eod 9.80% | 11.69%
Current vs 7-Day Eod +0.50% | +1.11%
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 bullish flow with 74% call dollar volume ($313.5K). Massive premium surge with dollar volume up 909% vs prior. Dollar volume significantly above 7-day average (190% higher). Unusually high activity with volume up 193% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.4%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 203.503.80$3.658.2%360.60183
$72.50Nov 202.252.45$2.358.5%230.44116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 200.800.95$0.8817.0%10.22--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.67, highest 0.84)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 206.807.60$7.2011.1%100.844.1K
$72.50Nov 203.403.80$3.6011.1%60.59295
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 203.503.80$3.658.2%360.60183

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 146, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 201.802.55$2.1734.6%340.45184
$67.50Nov 206.807.60$7.2011.1%100.844.1K
$72.50Nov 203.403.80$3.6011.1%60.59295
$85.00Nov 200.250.35$0.3033.3%50.0926
$80.00Nov 200.800.95$0.8817.0%10.22--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 203.503.80$3.658.2%360.60183
$72.50Nov 202.252.45$2.358.5%230.44116
$65.00Nov 200.350.50$0.4334.9%180.11550
$55.00Nov 200.000.40$0.20200.0%70.04--
$62.50Nov 200.200.40$0.3066.7%60.073.5K

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. 6 found (best R:R 2.88, avg 5.55)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 20$1.29$3.71$1.2945%2.88$76.29
$80.00$85.00Nov 20$0.58$4.42$0.5822%7.62$80.58
$72.50$75.00Nov 20$1.43$1.07$1.4359%0.75$73.93
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$0.13$2.37$0.1311%18.23$64.87
$75.00$72.50Nov 20$1.30$1.20$1.3060%0.92$73.70
$72.50$65.00Nov 20$1.92$5.58$1.9244%2.91$70.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.34, avg 0.22)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$0.58$0.58$4.4278%0.13$80.58
$75.00$80.00Nov 20$1.29$1.29$3.7155%0.35$76.29
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$65.00Nov 20$1.92$1.92$5.5856%0.34$70.58
$65.00$62.50Nov 20$0.13$0.13$2.3789%0.05$64.87

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. 2 found (cheapest 7.90% of stock, avg 7.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$2.17$3.65$5.82$69.18$80.827.90%
$72.50Nov 20$3.60$2.35$5.95$66.55$78.458.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.81% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$62.50Nov 20$0.30$0.30$0.60$61.90$85.60
$85.00$65.00Nov 20$0.30$0.43$0.73$64.27$85.73
$80.00$62.50Nov 20$0.88$0.30$1.18$61.32$81.18
$80.00$65.00Nov 20$0.88$0.43$1.31$63.69$81.31
$75.00$65.00Nov 20$2.17$0.43$2.60$62.40$77.60
$75.00$62.50Nov 20$2.17$0.30$2.47$60.03$77.47
$85.00$72.50Nov 20$0.30$2.35$2.65$69.85$87.65
$80.00$72.50Nov 20$0.88$2.35$3.23$69.27$83.23
$75.00$72.50Nov 20$2.17$2.35$4.52$67.98$79.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.17, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6580/85Nov 20$0.71$4.2967%0.17$64.29$80.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 6.04, cheapest $0.71)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 20$0.71$4.2936%6.04
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. 8 found (best net $--, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$67.50$72.501:2Nov 20$0.00$5.00
$72.50$75.001:2Nov 20-$0.74$1.76
$75.00$80.001:2Nov 20$0.41$4.59
$80.00$85.001:2Nov 20$0.28$4.72
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Nov 20-$1.05$1.45
$62.50$55.001:2Nov 20-$0.10$7.40
$65.00$62.501:2Nov 20-$0.17$2.33
$72.50$65.001:2Nov 20$1.49$6.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.44%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$1.800.451.9%2.44%4.31%34184
$80.00Nov 20$0.800.228.7%1.09%9.74%1--
$85.00Nov 20$0.250.0915.4%0.34%15.78%526

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. 189 contracts (avg 658 vol/day, 186 traded recently)

ALC averages only 658 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 $65.00 01-21 call last traded $11.90 on 09/11 (now $15.60/$16.30) — try a limit near $15.60. Also watch the $75.00 01-21 call last traded $6.19 on 09/18 (now $9.90/$10.50) — try a limit near $9.90; the $75.00 01-15 call last traded $2.75 on 10/30 (now $3.60/$3.90) — try a limit near $3.60. Most tradeable put: the $75.00 01-15 put last traded $6.50 on 10/22 (now $4.50/$4.70) — try a limit near $4.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$3.40$3.80$3.60$2.70 10/30$0.43–$3.60$3.40295
$72.50Dec 18$4.30$4.60$4.45$3.10 10/30$0.68–$4.45$4.30--
$72.50Jan 15$4.90$5.20$5.05$3.40 10/22$0.95–$5.05$4.90--
$72.50Feb 19$5.50$6.00$5.75$4.30 10/29$1.48–$5.75$5.50--
$72.50Jun 17$7.80$8.50$8.15$4.20 09/28$3.20–$8.15$7.80--
$72.50Dec 17$10.70$11.40$11.05$8.70 10/28$5.50–$11.05$10.70--
$72.50Jan 21$11.10$11.80$11.45$7.03 09/18$5.75–$11.45$11.10--
$75.00Nov 20$1.80$2.55$2.17$1.30 10/23$0.20–$2.17$1.80184
$75.00Dec 18$3.00$3.40$3.20$1.70 10/26$0.45–$3.20$3.00179
$75.00Jan 15$3.60$3.90$3.75$2.75 10/30$0.65–$3.75$3.60280
$75.00Feb 19$4.30$4.70$4.50$1.55 09/24$1.05–$4.50$4.30--
$75.00Jun 17$6.70$7.20$6.95$2.30 10/08$2.55–$6.95$6.70--
$75.00Dec 17$9.40$10.00$9.70$9.29 09/03$4.75–$9.70$9.40--
$75.00Jan 21$9.90$10.50$10.20$6.19 09/18$4.80–$10.20$9.90692
$70.00Nov 20$4.90$5.60$5.25$3.40 10/29$0.63–$5.25$4.90--
$70.00Dec 18$5.60$6.30$5.95$4.30 10/29$1.08–$5.95$5.60--
$70.00Jan 15$6.20$6.80$6.50$2.75 10/16$1.48–$6.50$6.20--
$70.00Feb 19$7.00$7.60$7.30$5.25 10/22$2.03–$7.30$7.00--
$70.00Jun 17$9.30$9.90$9.60$4.80 09/30$4.00–$9.60$9.30--
$70.00Dec 17$12.00$12.80$12.40$9.98 10/28$6.35–$12.40$12.00--
$77.50Nov 20$0.90$1.60$1.25$0.55 10/28$0.20–$1.25$0.90--
$77.50Dec 18$1.85$2.35$2.10$1.30 10/29$0.30–$2.10$1.85--
$77.50Jan 15$2.65$2.85$2.75$1.40 10/27$0.45–$2.75$2.65--
$77.50Feb 19$3.20$3.60$3.40$1.40 09/18$0.77–$3.40$3.20--
$77.50Dec 17$8.30$9.00$8.65$8.39 09/03$4.00–$8.65$8.39--
$77.50Jan 21$8.70$9.40$9.05$5.90 10/16$4.05–$9.05$8.70--
$67.50Nov 20$6.80$7.60$7.20$5.50 10/30$1.23–$7.20$6.804.1K
$67.50Dec 18$7.40$8.20$7.80$6.23 10/30$1.73–$7.80$7.40--
$67.50Jan 15$8.00$8.70$8.35$5.90 10/22$2.17–$8.35$8.00--
$67.50Feb 19$8.70$9.40$9.05$3.20 10/01$2.80–$9.05$8.70--
$67.50May 21$10.60$11.30$10.95$4.90 10/14$4.50–$10.95$10.60--
$67.50Jun 17$10.90$11.50$11.20$6.70 10/19$4.80–$11.20$10.90--
$67.50Dec 17$13.50$14.40$13.95$8.00 10/05$7.00–$13.95$13.50--
$67.50Jan 21$13.90$14.60$14.25$8.35 10/12$7.60–$14.25$13.90--
$80.00Nov 20$0.80$0.95$0.88$0.25 10/28$0.15–$0.88$0.80--
$80.00Dec 18$1.35$1.60$1.48$0.90 10/30$0.22–$1.48$1.35--
$80.00Jan 15$1.80$2.10$1.95$0.35 10/08$0.30–$1.95$1.80--
$80.00Feb 19$2.30$2.75$2.53$1.74 10/22$0.53–$2.53$2.30--
$80.00May 21$4.30$4.80$4.55$1.80 09/25$1.23–$4.55$4.30--
$80.00Jun 17$4.60$5.10$4.85$2.62 09/11$1.38–$4.85$4.60--
$80.00Jan 21$7.60$8.30$7.95$5.20 10/16$3.80–$7.95$7.60--
$65.00Nov 20$8.90$9.90$9.40$7.00 10/30$1.95–$9.40$8.90--
$65.00Dec 18$9.40$10.30$9.85$7.62 10/30$2.58–$9.85$9.40--
$65.00Jan 15$9.90$10.60$10.25$6.90 10/22$3.08–$10.25$9.90--
$65.00Feb 19$10.50$11.30$10.90$4.00 10/06$3.75–$10.90$10.50--
$65.00Jun 17$12.50$13.30$12.90$5.55 10/08$5.90–$12.90$12.50--
$65.00Dec 17$15.00$16.00$15.50$8.84 10/01$8.10–$15.50$15.00--
$65.00Jan 21$15.60$16.30$15.95$11.90 09/11$8.70–$15.95$15.60145
$82.50Nov 20$0.05$0.80$0.43$0.30 10/30$0.13–$0.43$0.30--
$82.50Dec 18$0.60$1.00$0.80$0.35 10/28$0.18–$0.80$0.60--
$82.50Feb 19$1.65$2.10$1.88$2.16 09/03$0.43–$1.88$1.88--
$82.50Jan 21$6.50$7.40$6.95$3.40 10/02$3.15–$6.95$6.50--
$62.50Nov 20$11.00$12.10$11.55$3.70 10/14$3.20–$11.55$11.00--
$62.50Dec 18$11.50$12.50$12.00$4.30 10/14$3.80–$12.00$11.50--
$62.50Jan 15$12.00$12.90$12.45$4.10 10/08$4.30–$12.45$12.00--
$62.50Feb 19$12.60$13.40$13.00$5.90 09/25$5.00–$13.00$12.60--
$62.50Jun 17$14.30$15.20$14.75$11.50 09/08$7.05–$14.75$14.30--
$62.50Dec 17$16.30$17.80$17.05$10.10 10/12$9.55–$17.05$16.30--
$62.50Jan 21$17.10$18.20$17.65$12.81 09/10$9.90–$17.65$17.10--
$85.00Nov 20$0.25$0.35$0.30$0.15 10/30$0.13–$0.60$0.2526
$85.00Dec 18$0.30$0.80$0.55$0.35 10/30$0.13–$0.55$0.35--
$85.00Jan 15$0.80$1.15$0.98$0.55 10/22$0.18–$0.98$0.80--
$85.00Feb 19$1.25$1.60$1.43$1.85 09/02$0.33–$1.43$1.439
$85.00Dec 17$5.50$6.20$5.85$4.80 10/22$2.15–$5.85$5.50--
$85.00Jan 21$5.70$6.60$6.15$3.00 10/01$2.73–$6.15$5.70--
$60.00Nov 20$13.50$14.50$14.00$4.90 10/08$4.80–$14.00$13.50--
$60.00Dec 18$13.90$14.80$14.35$4.90 10/08$5.35–$14.35$13.90--
$60.00Jan 15$14.20$15.20$14.70$11.00 10/22$5.80–$14.70$14.20--
$60.00Feb 19$14.70$15.60$15.15$7.30 10/02$6.45–$15.15$14.70--
$60.00Jun 17$16.20$17.20$16.70$9.80 09/30$8.55–$16.70$16.20--
$60.00Dec 17$18.40$19.60$19.00$13.91 09/10$10.95–$19.00$18.40--
$60.00Jan 21$18.80$20.00$19.40$11.97 10/12$10.90–$19.40$18.80--
$87.50Dec 18$0.35$0.65$0.50$0.15 10/26$0.10–$0.50$0.35119
$87.50Jan 15$0.35$0.85$0.60$0.30 10/26$0.15–$0.60$0.35--
$87.50Jan 21$5.00$5.80$5.40$4.00 10/22$2.42–$5.40$5.00--
$57.50Dec 18$16.30$17.20$16.75$8.78 09/30$7.10–$16.75$16.30--
$57.50Jan 15$16.60$17.50$17.05$7.65 10/08$7.65–$17.05$16.60--
$57.50Feb 19$17.00$17.90$17.45$9.30 09/28$8.20–$17.45$17.00--
$57.50Jun 17$18.20$19.10$18.65$13.20 09/11$10.00–$18.65$18.20--
$57.50Dec 17$19.90$21.50$20.70$14.10 09/28$12.40–$20.70$19.90--
$57.50Jan 21$20.60$21.90$21.25$15.28 10/16$12.75–$21.25$20.60--
$90.00Nov 20$0.00$0.50$0.25$0.05 10/22$0.10–$0.43$0.05--
$90.00Jan 15$0.35$0.50$0.43$0.25 10/30$0.10–$0.43$0.35155
$90.00Feb 19$0.60$0.85$0.73$0.50 09/11$0.22–$0.73$0.604
$90.00Jan 21$4.30$5.20$4.75$3.40 10/22$1.75–$4.75$4.30--
$55.00Nov 20$18.10$19.60$18.85$12.51 09/10$8.65–$18.85$18.10--
$55.00Dec 18$18.50$19.70$19.10$10.90 09/30$9.10–$19.10$18.50--
$55.00Jan 15$19.00$20.00$19.50$10.60 10/01$9.50–$19.50$19.00--
$55.00Feb 19$19.30$20.30$19.80$10.60 10/01$10.10–$19.80$19.30--
$55.00Jun 17$20.40$21.30$20.85$16.71 09/09$11.70–$20.85$20.40--
$55.00Dec 17$22.20$23.50$22.85$17.98 09/14$14.00–$22.85$22.20--
$55.00Jan 21$22.50$23.80$23.15$17.51 09/10$14.35–$23.15$22.50--
$92.50Dec 18$0.00$0.45$0.23$0.05 10/26$0.10–$0.30$0.05--
$92.50Jan 15$0.05$0.50$0.28$0.10 10/30$0.10–$0.28$0.10--
$92.50Dec 17$3.60$4.30$3.95$2.45 10/16$1.63–$3.95$3.60--
$92.50Jan 21$3.70$4.60$4.15$3.20 10/22$1.75–$4.15$3.70--
$95.00Feb 19$0.30$0.65$0.48--$0.48–$0.48—$0.302
$50.00Nov 20$23.20$24.40$23.80$17.00 09/10$13.35–$23.80$23.20--
$50.00Dec 18$21.80$26.00$23.90$17.50 09/16$13.75–$23.90$21.80--
$50.00Jan 15$22.10$25.40$23.75$13.00 10/13$13.85–$23.75$22.10--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$2.25$2.45$2.35$3.20 10/30$2.35–$9.90$2.35116
$72.50Dec 18$2.85$3.10$2.98$9.10 10/12$2.98–$9.95$2.98648
$72.50Jan 15$3.20$3.50$3.35$5.10 10/23$3.35–$10.10$3.3545
$72.50Feb 19$3.50$4.00$3.75$5.60 10/26$3.75–$10.35$3.75--
$72.50Jun 17$5.20$5.80$5.50$7.40 10/27$5.50–$11.40$5.50--
$72.50Dec 17$6.60$7.40$7.00$8.10 10/29$7.00–$12.95$7.00--
$72.50Jan 21$6.90$7.40$7.15$11.63 10/05$7.15–$12.40$7.15--
$75.00Nov 20$3.50$3.80$3.65$11.20 10/12$3.65–$12.20$3.65183
$75.00Dec 18$4.10$4.40$4.25$6.60 10/27$4.25–$12.20$4.25356
$75.00Jan 15$4.50$4.70$4.60$6.50 10/22$4.60–$12.25$4.6059
$75.00Feb 19$4.70$5.30$5.00$6.50 09/03$5.00–$12.45$5.00--
$75.00Jun 17$6.40$7.10$6.75$8.00 10/29$6.75–$13.20$6.75--
$75.00Dec 17$7.80$8.60$8.20$13.50 10/06$8.20–$14.10$8.20--
$75.00Jan 21$8.00$8.60$8.30$13.31 10/05$8.30–$14.20$8.30--
$70.00Nov 20$1.30$1.50$1.40$2.10 10/30$1.40–$7.65$1.40--
$70.00Dec 18$1.55$2.10$1.83$2.55 10/30$1.83–$7.80$1.83--
$70.00Jan 15$2.25$2.50$2.38$7.10 10/12$2.38–$8.00$2.38--
$70.00Feb 19$2.60$3.10$2.85$3.49 10/30$2.85–$8.30$2.85--
$70.00Jun 17$4.20$4.80$4.50$5.70 10/22$4.50–$9.60$4.50--
$70.00Dec 17$5.60$6.40$6.00$9.90 10/05$6.00–$11.30$6.00--
$70.00Jan 21$5.70$6.50$6.10$10.01 10/05$5.95–$11.20$6.10--
$77.50Jun 17$7.80$8.40$8.10$14.30 10/12$8.10–$15.35$8.10--
$77.50Dec 17$9.20$9.90$9.55$10.60 10/30$9.55–$15.90$9.55--
$77.50Jan 21$9.30$10.00$9.65$15.22 10/05$9.65–$16.10$9.65--
$77.50Jan 15$5.60$6.20$5.90--$5.90–$5.90—$5.60104
$67.50Nov 20$0.40$1.05$0.73$1.72 10/26$0.73–$5.60$0.73--
$67.50Dec 18$1.10$1.40$1.25$5.30 10/14$1.25–$5.95$1.25--
$67.50Jan 15$1.50$1.70$1.60$2.63 10/26$1.60–$6.25$1.60--
$67.50Feb 19$1.85$2.20$2.03$2.51 10/30$2.03–$6.60$2.03--
$67.50Jun 17$3.30$3.80$3.55$7.41 10/14$3.55–$8.15$3.55--
$67.50Dec 17$4.60$5.40$5.00$9.22 10/08$4.75–$9.15$5.00--
$67.50Jan 21$4.80$5.40$5.10$8.60 10/05$5.10–$10.00$5.10--
$80.00Jan 15$7.30$8.00$7.65$17.40 10/08$7.65–$17.05$7.65--
$80.00Dec 17$10.60$11.40$11.00$13.20 10/28$11.00–$17.95$11.00--
$80.00Jan 21$10.70$11.50$11.10$13.42 10/28$11.10–$18.65$11.10--
$65.00Nov 20$0.35$0.50$0.43$0.70 10/29$0.43–$3.90$0.43550
$65.00Dec 18$0.45$1.05$0.75$1.25 10/30$0.75–$4.40$0.75--
$65.00Jan 15$0.95$1.10$1.02$1.30 10/30$1.02–$4.70$1.02425
$65.00Feb 19$1.20$1.70$1.45$2.25 10/28$1.45–$5.05$1.45--
$65.00Jun 17$2.60$3.10$2.85$3.10 10/30$2.85–$6.50$2.85--
$65.00Dec 17$3.80$4.60$4.20$7.00 10/12$3.85–$7.85$4.20--
$65.00Jan 21$3.90$4.60$4.25$7.91 10/08$4.25–$8.65$4.25--
$82.50Dec 18$8.90$9.80$9.35$17.30 09/24$9.35–$19.50$9.35--
$82.50Jan 15$9.20$10.00$9.60$17.30 09/24$9.60–$19.45$9.60--
$82.50Jun 17$11.00$11.70$11.35$17.00 09/11$11.35–$19.70$11.35--
$82.50Dec 17$12.20$13.00$12.60$19.19 10/05$12.60–$20.20$12.60--
$62.50Nov 20$0.20$0.40$0.30$0.30 10/30$0.30–$2.60$0.303.5K
$62.50Dec 18$0.25$0.75$0.50$0.55 10/30$0.50–$3.35$0.50--
$62.50Jan 15$0.60$0.70$0.65$3.50 10/13$0.65–$3.35$0.65365
$62.50Feb 19$0.75$1.20$0.98$1.55 10/26$0.98–$3.90$0.98--
$62.50May 21$1.75$2.30$2.03$4.90 10/14$2.03–$5.20$2.03--
$62.50Jun 17$1.95$2.45$2.20$5.18 10/14$2.20–$5.45$2.20--
$62.50Dec 17$3.10$3.90$3.50$5.40 10/19$3.50–$6.55$3.50--
$85.00Dec 18$11.00$12.00$11.50$19.60 09/17$11.50–$21.95$11.50--
$85.00Feb 19$11.60$12.40$12.00$20.50 09/17$12.00–$22.05$12.00--
$85.00Dec 17$13.90$14.70$14.30$16.70 10/23$14.30–$22.35$14.30--
$60.00Nov 20$0.00$0.55$0.28$0.60 10/30$0.15–$1.58$0.28--
$60.00Dec 18$0.00$0.40$0.20$0.30 10/30$0.20–$2.03$0.20--
$60.00Feb 19$0.60$0.75$0.68$2.50 10/06$0.68–$2.70$0.6827
$60.00May 21$1.25$1.65$1.45$4.06 10/13$1.45–$4.30$1.4523
$60.00Jun 17$1.55$1.95$1.75$1.95 10/30$1.75–$4.20$1.75--
$60.00Dec 17$2.50$3.20$2.85$2.95 10/30$2.70–$5.40$2.85--
$60.00Jan 15$0.35$0.45$0.40--$0.40–$0.40—$0.35168
$87.50Dec 18$13.40$14.40$13.90$20.10 09/10$13.90–$24.55$13.90--
$57.50Nov 20$0.00$0.50$0.25$0.20 10/29$0.10–$0.90$0.20--
$57.50Dec 18$0.00$0.50$0.25$0.20 10/29$0.25–$1.42$0.20--
$57.50Jan 15$0.10$0.55$0.33$0.45 10/23$0.33–$1.55$0.33--
$57.50Jun 17$1.15$1.55$1.35$2.21 09/09$1.27–$3.28$1.35--
$57.50Dec 17$1.95$2.70$2.33$4.02 10/05$2.23–$4.40$2.33--
$90.00Jun 17$16.70$17.50$17.10$26.00 10/02$17.10–$27.25$17.10--
$90.00Jan 21$17.60$18.60$18.10$21.00 10/22$18.10–$27.20$18.10--
$55.00Nov 20$0.00$0.40$0.20$0.17 10/22$0.15–$0.48$0.17--
$55.00Dec 18$0.00$0.40$0.20$0.62 10/12$0.20–$0.75$0.20--
$55.00Jan 15$0.00$0.45$0.23$0.15 10/30$0.22–$1.00$0.15--
$55.00Feb 19$0.15$0.55$0.35$0.48 10/29$0.35–$1.35$0.35--
$55.00Jun 17$0.90$1.05$0.98$2.46 10/13$0.98–$2.45$0.98100
$55.00Jan 21$1.60$2.35$1.98$3.47 10/12$1.95–$3.60$1.98--
$92.50Jan 21$19.60$20.70$20.15$22.88 10/23$20.15–$29.55$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$0.30$0.15$0.22 10/16$0.13–$0.33$0.15--
$50.00Jan 15$0.00$0.35$0.18$0.05 10/29$0.10–$0.40$0.05--
$50.00Feb 19$0.00$0.40$0.20$0.15 10/30$0.20–$0.65$0.15--
$45.00Dec 17$0.45$1.15$0.80$1.39 10/06$0.60–$1.80$0.80--
$42.50Jun 17$0.05$0.55$0.30$0.10 10/26$0.28–$0.60$0.10--
$40.00Jun 17$0.00$0.50$0.25$0.15 10/30$0.22–$0.45$0.15--
$37.50Jun 17$0.00$0.40$0.20$0.15 10/28$0.10–$0.35$0.15--
$37.50Jan 21$0.15$0.80$0.48$0.70 10/14$0.48–$0.78$0.48--
$32.50Dec 17$0.00$0.60$0.30$0.30 10/28$0.15–$0.80$0.30--
$32.50Jan 21$0.05$0.65$0.35$0.30 10/29$0.18–$0.78$0.30--

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 362
Total Puts 310
Put/Call Ratio 0.86
Net Difference 52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,194
Total Puts 1,034
Average Put/Call Ratio 1.71
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