Tour v533
ALC
ALCON INC
$72.37 -1.71%
$73.10 (+1.01%)🌙
as of 11/03 06:14 PM
(11/2 18:10) ◀
|
Tuesday, November 3, 2026 (6:14pm)
January 2026
|
▶ (11/4 18:17)
◀ 11/3 18:14 ▶

Option Volume

Detail
ℹ
Current (11/03) 192
Calls: 127 (66%)
Puts: 65 (34%)
Prior (11/02) 672
Calls: 362 (54%)
Puts: 310 (46%)
Current vs Prior -71.43%
Calls: -64.92% (Calls)
Puts: -79.03% (Puts)
Prior 7-Day Total 2,074
Calls: 1,071 (52%)
Puts: 1,003 (48%)
Prior 7-Day Average 296
Calls: 153 (52%)
Puts: 143 (48%)
Current vs Prior 7-Day Avg -35.20%
Calls: -16.99%
Puts: -54.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $215.6K
Calls: $173.7K (81%)
Puts: $42.0K (19%)
Prior (11/02) $426.1K
Calls: $313.5K (74%)
Puts: $112.6K (26%)
Current vs Prior -49.40%
Calls: -44.60%
Puts: -62.75%
Prior 7-Day Total $1.11M
Calls: $676.5K (61%)
Puts: $437.1K (39%)
Prior 7-Day Average $159.1K
Calls: $96.6K (61%)
Puts: $62.4K (39%)
Current vs Prior 7-Day Avg +35.53%
Calls: +79.71%
Puts: -32.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.51
Prior (11/02) 0.86
Current vs Prior -40.23%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg -70.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 2,735
Calls: 1,479 (54%)
Puts: 1,256 (46%)
Prior (11/02) 12,857
Calls: 6,211 (48%)
Puts: 6,646 (52%)
Current vs Prior -78.73%
Prior 7-Day Total 87,629
Calls: 34,088 (39%)
Puts: 53,541 (61%)
Prior 7-Day Average 12,518
Calls: 4,869 (39%)
Puts: 7,648 (61%)
Current vs Prior 7-Day Avg -78.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.81% | 11.68%
Prior 9.85% | 11.82%
Current vs Prior -0.36% | -1.18%
Prior 7-Day Avg 10.00% | 11.78%
Current vs 7-Day Avg -1.91% | -0.92%
Prior 7-Day Eod 9.85% | 11.82%
Current vs 7-Day Eod -0.36% | -1.18%
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 bullish conviction with 81% of dollar volume in calls ($173.7K) vs puts ($42.0K). Below-average activity with volume down 71% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 40% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 4 found (avg delta 0.66, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 205.506.90$6.2022.6%100.84--
$70.00Dec 184.805.40$5.1011.8%140.65654
$72.50Nov 202.253.20$2.7334.8%310.52295
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 203.804.40$4.1014.6%30.63218

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 80, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Nov 202.253.20$2.7334.8%310.52295
$70.00Dec 184.805.40$5.1011.8%140.65654
$80.00Dec 180.851.20$1.0234.3%110.22--
$67.50Nov 205.506.90$6.2022.6%100.84--
$75.00Dec 182.302.80$2.5519.6%40.41183
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 203.804.40$4.1014.6%30.63218
$72.50Nov 202.303.10$2.7029.6%20.48133
$62.50Dec 180.300.65$0.4872.9%20.10716

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 0.96, avg 1.70)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Dec 18$2.55$2.45$2.5565%0.96$72.55
$77.50$80.00Dec 18$0.56$1.94$0.5630%3.46$78.06
$75.00$77.50Dec 18$0.97$1.53$0.9741%1.58$75.97
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Nov 20$1.40$1.10$1.4063%0.79$73.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.63, avg 0.46)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Dec 18$0.97$0.97$1.5359%0.63$75.97
$77.50$80.00Dec 18$0.56$0.56$1.9470%0.29$78.06
BULL PUT (0)
No bull put found

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 7.50% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Nov 20$2.73$2.70$5.43$67.07$77.937.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.07% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$62.50Dec 18$1.02$0.48$1.50$61.00$81.50
$77.50$62.50Dec 18$1.58$0.48$2.06$60.44$79.56
$75.00$62.50Dec 18$2.55$0.48$3.03$59.47$78.03

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. 1 found (best R:R 5.10, cheapest $0.41)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Dec 18$0.41$2.0920%5.10
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 $--, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Dec 18$0.00$5.00
$75.00$77.501:2Dec 18-$0.61$1.89
$77.50$80.001:2Dec 18-$0.46$2.04
$67.50$72.501:2Nov 20$0.74$4.26
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Nov 20-$1.30$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.18%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Dec 18$2.300.413.6%3.18%6.81%4183
$77.50Dec 18$1.300.307.1%1.80%8.88%3--
$80.00Dec 18$0.850.2210.5%1.17%11.72%11--
$72.50Nov 20$2.250.520.2%3.11%3.29%31295

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. 188 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 $72.50 01-15 call last traded $3.40 on 10/22 (now $4.10/$4.50) — try a limit near $4.10. Also watch the $70.00 12-18 call last traded $4.30 on 10/29 (now $4.80/$5.40) — try a limit near $4.80; the $75.00 12-18 call last traded $1.70 on 10/26 (now $2.30/$2.80) — try a limit near $2.30. Most tradeable put: the $72.50 01-15 put last traded $5.10 on 10/23 (now $3.50/$4.00) — try a limit near $3.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$2.25$3.20$2.73$2.70 10/30$0.43–$3.60$2.70295
$72.50Dec 18$3.20$3.90$3.55$3.10 10/30$0.68–$4.45$3.20--
$72.50Jan 15$4.10$4.50$4.30$3.40 10/22$0.95–$5.05$4.10330
$72.50Feb 19$4.60$5.30$4.95$4.30 10/29$1.48–$5.75$4.60--
$72.50Jun 17$6.90$7.70$7.30$4.20 09/28$3.20–$8.15$6.90--
$72.50Dec 17$9.70$10.60$10.15$8.70 10/28$5.50–$11.05$9.70--
$72.50Jan 21$10.00$11.00$10.50$7.03 09/18$5.75–$11.45$10.00--
$70.00Nov 20$3.80$5.00$4.40$3.40 10/29$0.63–$5.25$3.80--
$70.00Dec 18$4.80$5.40$5.10$4.30 10/29$1.08–$5.95$4.80654
$70.00Jan 15$5.40$5.90$5.65$2.75 10/16$1.48–$6.50$5.40--
$70.00Feb 19$5.90$6.70$6.30$5.25 10/22$2.03–$7.30$5.90--
$70.00Jun 17$8.30$9.10$8.70$4.80 09/30$4.00–$9.60$8.30--
$70.00Dec 17$9.00$12.00$10.50$9.98 10/28$6.35–$12.40$9.98--
$75.00Nov 20$1.25$1.95$1.60$1.30 10/23$0.20–$2.17$1.30--
$75.00Dec 18$2.30$2.80$2.55$1.70 10/26$0.45–$3.20$2.30183
$75.00Jan 15$2.70$3.30$3.00$2.75 10/30$0.65–$3.75$2.75--
$75.00Feb 19$3.40$4.10$3.75$1.55 09/24$1.05–$4.50$3.40--
$75.00Jun 17$5.80$6.50$6.15$2.30 10/08$2.55–$6.95$5.80--
$75.00Dec 17$8.50$9.40$8.95$9.29 09/03$4.75–$9.70$8.95--
$75.00Jan 21$8.90$9.80$9.35$6.19 09/18$4.80–$10.20$8.90--
$67.50Nov 20$5.50$6.90$6.20$5.50 10/30$1.23–$7.20$5.50--
$67.50Dec 18$6.50$7.20$6.85$6.23 10/30$1.73–$7.80$6.50--
$67.50Jan 15$6.70$7.70$7.20$5.90 10/22$2.17–$8.35$6.70--
$67.50Feb 19$7.50$8.40$7.95$3.20 10/01$2.80–$9.05$7.50--
$67.50May 21$9.40$10.40$9.90$4.90 10/14$4.50–$10.95$9.40--
$67.50Jun 17$9.70$10.70$10.20$6.70 10/19$4.80–$11.20$9.70--
$67.50Dec 17$12.30$13.50$12.90$8.00 10/05$7.00–$13.95$12.30--
$67.50Jan 21$12.70$13.90$13.30$8.35 10/12$7.60–$14.25$12.70--
$77.50Nov 20$0.80$1.15$0.98$0.55 10/28$0.20–$1.25$0.80--
$77.50Dec 18$1.30$1.85$1.58$1.30 10/29$0.30–$2.10$1.30--
$77.50Jan 15$2.05$2.35$2.20$1.40 10/27$0.45–$2.75$2.05--
$77.50Feb 19$2.50$3.10$2.80$1.40 09/18$0.77–$3.40$2.50--
$77.50Dec 17$7.40$8.50$7.95$8.39 09/03$4.00–$8.65$7.95--
$77.50Jan 21$7.80$8.70$8.25$5.90 10/16$4.05–$9.05$7.80--
$65.00Nov 20$7.90$9.00$8.45$7.00 10/30$1.95–$9.40$7.90--
$65.00Dec 18$8.40$9.30$8.85$7.62 10/30$2.58–$9.85$8.40--
$65.00Jan 15$8.90$9.70$9.30$6.90 10/22$3.08–$10.25$8.90--
$65.00Feb 19$9.20$10.30$9.75$4.00 10/06$3.75–$10.90$9.20--
$65.00Jun 17$11.20$12.40$11.80$5.55 10/08$5.90–$12.90$11.20--
$65.00Dec 17$13.80$15.10$14.45$8.84 10/01$8.10–$15.50$13.80--
$65.00Jan 21$14.20$15.50$14.85$11.90 09/11$8.70–$15.95$14.20--
$80.00Nov 20$0.45$0.70$0.57$0.25 10/28$0.15–$0.88$0.45--
$80.00Dec 18$0.85$1.20$1.02$0.90 10/30$0.22–$1.48$0.90--
$80.00Jan 15$1.20$1.75$1.48$0.35 10/08$0.30–$1.95$1.20--
$80.00Feb 19$1.75$2.35$2.05$1.74 10/22$0.53–$2.53$1.75--
$80.00May 21$3.60$4.30$3.95$1.80 09/25$1.23–$4.55$3.60--
$80.00Jun 17$4.10$4.60$4.35$2.62 09/11$1.38–$4.85$4.10--
$80.00Jan 21$4.90$7.70$6.30$5.20 10/16$3.80–$7.95$5.20--
$62.50Nov 20$9.40$11.30$10.35$3.70 10/14$3.20–$11.55$9.40--
$62.50Dec 18$10.50$11.50$11.00$4.30 10/14$3.80–$12.00$10.50--
$62.50Jan 15$11.00$11.80$11.40$4.10 10/08$4.30–$12.45$11.00--
$62.50Feb 19$11.20$12.40$11.80$5.90 09/25$5.00–$13.00$11.20--
$62.50Jun 17$12.90$14.20$13.55$11.50 09/08$7.05–$14.75$12.90--
$62.50Dec 17$15.40$16.80$16.10$10.10 10/12$9.55–$17.05$15.40--
$62.50Jan 21$15.80$17.20$16.50$12.81 09/10$9.90–$17.65$15.80--
$82.50Nov 20$0.00$0.90$0.45$0.30 10/30$0.13–$0.45$0.30--
$82.50Dec 18$0.60$0.80$0.70$0.35 10/28$0.18–$0.80$0.60--
$82.50Feb 19$1.25$1.80$1.53$2.16 09/03$0.43–$1.88$1.53--
$82.50Jan 21$6.00$6.90$6.45$3.40 10/02$3.15–$6.95$6.00--
$60.00Nov 20$11.80$13.70$12.75$4.90 10/08$4.80–$14.00$11.80--
$60.00Dec 18$12.30$13.80$13.05$4.90 10/08$5.35–$14.35$12.30--
$60.00Jan 15$13.10$14.10$13.60$11.00 10/22$5.80–$14.70$13.10--
$60.00Feb 19$13.60$14.50$14.05$7.30 10/02$6.45–$15.15$13.60--
$60.00Jun 17$14.80$16.10$15.45$9.80 09/30$8.55–$16.70$14.80--
$60.00Dec 17$17.10$18.60$17.85$13.91 09/10$10.95–$19.00$17.10--
$60.00Jan 21$17.50$19.00$18.25$11.97 10/12$10.90–$19.40$17.50--
$85.00Nov 20$0.00$0.70$0.35$0.15 10/30$0.13–$0.60$0.15--
$85.00Dec 18$0.20$0.80$0.50$0.35 10/30$0.13–$0.55$0.35--
$85.00Jan 15$0.50$0.95$0.73$0.55 10/22$0.18–$0.98$0.55--
$85.00Feb 19$0.80$1.35$1.08$1.85 09/02$0.33–$1.43$1.08--
$85.00Dec 17$2.75$6.10$4.43$4.80 10/22$2.15–$5.85$4.43--
$85.00Jan 21$3.50$6.10$4.80$3.00 10/01$2.73–$6.15$3.50--
$57.50Dec 18$14.60$16.20$15.40$8.78 09/30$7.10–$16.75$14.60--
$57.50Jan 15$15.00$16.40$15.70$7.65 10/08$7.65–$17.05$15.00--
$57.50Feb 19$15.30$16.80$16.05$9.30 09/28$8.20–$17.45$15.30--
$57.50Jun 17$16.80$18.20$17.50$13.20 09/11$10.00–$18.65$16.80--
$57.50Dec 17$18.90$21.50$20.20$14.10 09/28$12.40–$20.70$18.90--
$57.50Jan 21$19.30$21.00$20.15$15.28 10/16$12.75–$21.25$19.30--
$87.50Dec 18$0.05$0.65$0.35$0.15 10/26$0.10–$0.50$0.15--
$87.50Jan 15$0.25$0.75$0.50$0.30 10/26$0.15–$0.60$0.30--
$87.50Jan 21$4.60$5.40$5.00$4.00 10/22$2.42–$5.40$4.60--
$55.00Nov 20$16.80$18.50$17.65$12.51 09/10$8.65–$18.85$16.80--
$55.00Dec 18$17.10$18.60$17.85$10.90 09/30$9.10–$19.10$17.10--
$55.00Jan 15$17.30$18.80$18.05$10.60 10/01$9.50–$19.50$17.30--
$55.00Feb 19$17.60$19.10$18.35$10.60 10/01$10.10–$19.80$17.60--
$55.00Jun 17$18.80$20.30$19.55$16.71 09/09$11.70–$20.85$18.80--
$55.00Dec 17$20.40$23.00$21.70$17.98 09/14$14.00–$22.85$20.40--
$55.00Jan 21$19.20$23.50$21.35$17.51 09/10$14.35–$23.15$19.20--
$90.00Nov 20$0.00$0.75$0.38$0.05 10/22$0.10–$0.43$0.05--
$90.00Jan 15$0.10$0.60$0.35$0.25 10/30$0.10–$0.43$0.25--
$90.00Feb 19$0.40$0.85$0.63$0.50 09/11$0.22–$0.73$0.50--
$90.00Jan 21$3.40$4.80$4.10$3.40 10/22$1.75–$4.75$3.40--
$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$3.00$4.00$3.50$2.45 10/16$1.63–$3.95$3.00--
$92.50Jan 21$1.50$4.20$2.85$3.20 10/22$1.75–$4.15$2.85--
$50.00Nov 20$21.80$23.40$22.60$17.00 09/10$13.35–$23.80$21.80--
$50.00Dec 18$20.70$24.80$22.75$17.50 09/16$13.75–$23.90$20.70--
$50.00Jan 15$22.10$23.70$22.90$13.00 10/13$13.85–$23.75$22.10--
$37.50Jan 21$35.90$37.80$36.85--$36.85–$36.85—$35.903
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Nov 20$2.30$3.10$2.70$3.20 10/30$2.35–$9.90$2.70133
$72.50Dec 18$3.00$3.70$3.35$9.10 10/12$2.98–$9.95$3.35--
$72.50Jan 15$3.50$4.00$3.75$5.10 10/23$3.35–$10.10$3.7557
$72.50Feb 19$3.90$4.60$4.25$5.60 10/26$3.75–$10.35$4.25--
$72.50Jun 17$5.60$6.30$5.95$7.40 10/27$5.50–$11.40$5.95--
$72.50Dec 17$5.50$7.90$6.70$8.10 10/29$6.70–$12.95$6.70--
$72.50Jan 21$7.20$8.30$7.75$11.63 10/05$7.15–$12.40$7.75--
$70.00Nov 20$1.40$1.80$1.60$2.10 10/30$1.40–$7.65$1.60--
$70.00Dec 18$1.90$2.45$2.17$2.55 10/30$1.83–$7.80$2.17--
$70.00Jan 15$2.30$2.90$2.60$7.10 10/12$2.38–$8.00$2.60--
$70.00Feb 19$2.90$3.40$3.15$3.49 10/30$2.85–$8.30$3.15--
$70.00Jun 17$4.50$5.20$4.85$5.70 10/22$4.50–$9.60$4.85--
$70.00Dec 17$5.90$6.70$6.30$9.90 10/05$6.00–$11.30$6.30--
$70.00Jan 21$6.10$6.90$6.50$10.01 10/05$5.95–$11.20$6.50--
$75.00Nov 20$3.80$4.40$4.10$11.20 10/12$3.65–$12.20$4.10218
$75.00Dec 18$4.40$5.10$4.75$6.60 10/27$4.25–$12.20$4.75--
$75.00Jan 15$4.80$5.40$5.10$6.50 10/22$4.60–$12.25$5.10--
$75.00Feb 19$5.20$5.90$5.55$6.50 09/03$5.00–$12.45$5.55--
$75.00Jun 17$6.90$7.60$7.25$8.00 10/29$6.75–$13.20$7.25--
$75.00Dec 17$8.30$10.90$9.60$13.50 10/06$8.20–$14.10$9.60--
$75.00Jan 21$8.50$11.20$9.85$13.31 10/05$8.30–$14.20$9.85--
$67.50Nov 20$0.45$1.10$0.78$1.72 10/26$0.73–$5.60$0.78--
$67.50Dec 18$1.10$1.70$1.40$5.30 10/14$1.25–$5.95$1.40--
$67.50Jan 15$1.50$2.10$1.80$2.63 10/26$1.60–$6.25$1.80--
$67.50Feb 19$2.00$2.55$2.28$2.51 10/30$2.03–$6.60$2.28--
$67.50Jun 17$3.60$4.30$3.95$7.41 10/14$3.55–$8.15$3.95--
$67.50Dec 17$4.90$5.90$5.40$9.22 10/08$4.75–$9.15$5.40--
$67.50Jan 21$5.10$6.00$5.55$8.60 10/05$5.10–$10.00$5.55--
$77.50Jun 17$8.40$9.10$8.75$14.30 10/12$8.10–$15.35$8.75--
$77.50Dec 17$9.70$11.70$10.70$10.60 10/30$9.55–$15.90$10.60--
$77.50Jan 21$9.90$12.30$11.10$15.22 10/05$9.65–$16.10$11.10--
$65.00Nov 20$0.25$0.55$0.40$0.70 10/29$0.40–$3.90$0.40--
$65.00Dec 18$0.65$1.00$0.83$1.25 10/30$0.75–$4.40$0.83--
$65.00Jan 15$0.90$1.45$1.18$1.30 10/30$1.02–$4.70$1.18--
$65.00Feb 19$1.35$1.80$1.58$2.25 10/28$1.45–$5.05$1.58--
$65.00Jun 17$2.80$3.30$3.05$3.10 10/30$2.85–$6.50$3.05--
$65.00Dec 17$4.10$4.80$4.45$7.00 10/12$3.85–$7.85$4.45--
$65.00Jan 21$4.20$5.10$4.65$7.91 10/08$4.25–$8.65$4.65--
$80.00Jan 15$8.00$9.00$8.50$17.40 10/08$7.65–$17.05$8.50--
$80.00Dec 17$11.30$13.90$12.60$13.20 10/28$11.00–$17.95$12.60--
$80.00Jan 21$11.40$12.50$11.95$13.42 10/28$11.10–$18.65$11.95--
$80.00Jun 17$10.00$10.70$10.35--$10.35–$10.35—$10.00100
$62.50Nov 20$0.15$0.40$0.28$0.30 10/30$0.28–$2.60$0.28--
$62.50Dec 18$0.30$0.65$0.48$0.55 10/30$0.48–$3.35$0.48716
$62.50Jan 15$0.60$0.90$0.75$3.50 10/13$0.65–$3.35$0.75--
$62.50Feb 19$0.90$1.30$1.10$1.55 10/26$0.98–$3.90$1.10--
$62.50May 21$1.75$2.65$2.20$4.90 10/14$2.03–$5.20$2.20--
$62.50Jun 17$1.90$2.80$2.35$5.18 10/14$2.20–$5.45$2.35--
$62.50Dec 17$2.15$4.00$3.08$5.40 10/19$3.08–$6.55$3.08--
$82.50Dec 18$9.80$10.80$10.30$17.30 09/24$9.35–$19.50$10.30--
$82.50Jan 15$10.00$11.30$10.65$17.30 09/24$9.60–$19.45$10.65--
$82.50Jun 17$11.70$12.50$12.10$17.00 09/11$11.35–$19.70$12.10--
$82.50Dec 17$12.80$13.80$13.30$19.19 10/05$12.60–$20.20$13.30--
$60.00Nov 20$0.00$0.55$0.28$0.60 10/30$0.15–$1.58$0.28--
$60.00Dec 18$0.05$0.60$0.33$0.30 10/30$0.20–$2.03$0.30--
$60.00Feb 19$0.55$0.85$0.70$2.50 10/06$0.68–$2.70$0.7032
$60.00May 21$1.40$1.95$1.67$4.06 10/13$1.45–$4.30$1.67--
$60.00Jun 17$1.55$2.05$1.80$1.95 10/30$1.75–$4.20$1.80--
$60.00Dec 17$2.65$3.30$2.97$2.95 10/30$2.70–$5.40$2.95--
$85.00Dec 18$12.10$13.30$12.70$19.60 09/17$11.50–$21.95$12.70--
$85.00Feb 19$12.40$13.50$12.95$20.50 09/17$12.00–$22.05$12.95--
$85.00Dec 17$14.60$17.50$16.05$16.70 10/23$14.30–$22.35$16.05--
$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$1.10$1.65$1.38$2.21 09/09$1.27–$3.28$1.38--
$57.50Dec 17$1.40$3.00$2.20$4.02 10/05$2.20–$4.40$2.20--
$87.50Dec 18$14.40$15.90$15.15$20.10 09/10$13.90–$24.55$15.15--
$55.00Nov 20$0.00$0.40$0.20$0.17 10/22$0.15–$0.48$0.17--
$55.00Dec 18$0.00$0.45$0.23$0.62 10/12$0.20–$0.75$0.23--
$55.00Jan 15$0.00$0.45$0.23$0.15 10/30$0.22–$1.00$0.15--
$55.00Feb 19$0.15$0.60$0.38$0.48 10/29$0.35–$1.35$0.38--
$55.00Jun 17$0.80$1.30$1.05$2.46 10/13$0.98–$2.45$1.05--
$55.00Jan 21$1.75$3.90$2.83$3.47 10/12$1.95–$3.60$2.83--
$90.00Jun 17$17.60$18.80$18.20$26.00 10/02$17.10–$27.25$18.20--
$90.00Jan 21$18.50$21.40$19.95$21.00 10/22$18.10–$27.20$19.95--
$92.50Jan 21$19.00$22.70$20.85$22.88 10/23$20.15–$29.55$20.85--
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.08–$0.30$0.08--
$50.00Dec 18$0.00$0.35$0.18$0.22 10/16$0.13–$0.33$0.18--
$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$0.50$1.20$0.85$1.39 10/06$0.60–$1.48$0.85--
$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$0.45$0.23$0.15 10/28$0.10–$0.35$0.15--
$37.50Jan 21$0.10$0.80$0.45$0.70 10/14$0.45–$0.78$0.45--
$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 127
Total Puts 65
Put/Call Ratio 0.51
Net Difference 62

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,071
Total Puts 1,003
Average Put/Call Ratio 1.73
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