Tour v536
ALC
ALCON INC
$77.31 +6.83%
$77.35 (+0.05%)🌙
as of 11/04 06:17 PM
(11/3 18:14) ◀
|
Wednesday, November 4, 2026 (6:17pm)
January 2026
|
▶ (11/5 18:13)
◀ 11/4 18:17 ▶

Option Volume

Detail
ℹ
Current (11/04) 1,187
Calls: 724 (61%)
Puts: 463 (39%)
Prior (11/03) 192
Calls: 127 (66%)
Puts: 65 (34%)
Current vs Prior +518.23%
Calls: +470.08% (Calls)
Puts: +612.31% (Puts)
Prior 7-Day Total 1,956
Calls: 1,007 (51%)
Puts: 949 (49%)
Prior 7-Day Average 279
Calls: 143 (51%)
Puts: 135 (49%)
Current vs Prior 7-Day Avg +324.80%
Calls: +403.28%
Puts: +241.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $1.86M
Calls: $1.78M (95%)
Puts: $87.1K (5%)
Prior (11/03) $215.6K
Calls: $173.7K (81%)
Puts: $42.0K (19%)
Current vs Prior +764.49%
Calls: +923.16%
Puts: +107.64%
Prior 7-Day Total $980.8K
Calls: $601.5K (61%)
Puts: $379.4K (39%)
Prior 7-Day Average $140.1K
Calls: $85.9K (61%)
Puts: $54.2K (39%)
Current vs Prior 7-Day Avg +1230.32%
Calls: +1968.05%
Puts: +60.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.64
Prior (11/03) 0.51
Current vs Prior +24.95%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg -62.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 8,064
Calls: 3,158 (39%)
Puts: 4,906 (61%)
Prior (11/03) 2,735
Calls: 1,479 (54%)
Puts: 1,256 (46%)
Current vs Prior +194.84%
Prior 7-Day Total 49,584
Calls: 15,823 (32%)
Puts: 33,761 (68%)
Prior 7-Day Average 7,083
Calls: 2,260 (32%)
Puts: 4,823 (68%)
Current vs Prior 7-Day Avg +13.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.16% | 11.45%
Prior 9.81% | 11.68%
Current vs Prior -6.65% | -1.96%
Prior 7-Day Avg 9.91% | 11.72%
Current vs 7-Day Avg -7.56% | -2.34%
Prior 7-Day Eod 9.81% | 11.68%
Current vs 7-Day Eod -6.65% | -1.96%
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 95% of dollar volume in calls ($1.78M) vs puts ($87.1K). Massive premium surge with dollar volume up 764% vs prior. Dollar volume significantly above 7-day average (1230% higher). Unusually high activity with volume up 518% 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 7.4%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 2014.9015.40$15.153.3%31.00655
$75.00Nov 204.104.40$4.257.1%790.65212
$77.50Dec 183.603.90$3.758.0%40.51156
$70.00Dec 188.509.30$8.909.0%20.81668
$70.00Nov 207.808.60$8.209.8%110.86506
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. 8 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 2014.9015.40$15.153.3%31.00655
$70.00Nov 207.808.60$8.209.8%110.86506
$70.00Dec 188.509.30$8.909.0%20.81668
$72.50Dec 186.207.30$6.7516.3%200.73--
$75.00Nov 204.104.40$4.257.1%790.65212
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 203.905.00$4.4524.7%50.6610

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 582, top 268)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 204.104.40$4.257.1%790.65212
$80.00Nov 200.501.95$1.23117.9%780.34346
$82.50Nov 200.851.15$1.0030.0%240.259
$72.50Dec 186.207.30$6.7516.3%200.73--
$70.00Nov 207.808.60$8.209.8%110.86506
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Dec 180.150.45$0.30100.0%2680.07625
$72.50Nov 200.801.15$0.9835.7%240.23133
$62.50Nov 200.000.25$0.13192.3%150.03--
$65.00Nov 200.150.30$0.2268.2%150.06546
$80.00Nov 203.905.00$4.4524.7%50.6610

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 22.4%, max 36.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Nov 20Dec 1844.5%32.6%36.4%10275
$82.50Nov 20Dec 1843.3%34.7%24.7%26120
$80.00Nov 20Dec 1835.5%35.0%1.4%81477
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Nov 20Dec 1843.4%34.2%27.0%3579

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.87, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.50Nov 20$0.23$2.27$0.2334%9.87$80.23
$85.00$90.00Nov 20$0.20$4.80$0.2016%24.00$85.20
$72.50$77.50Dec 18$3.00$2.00$3.0073%0.67$75.50
$80.00$82.50Dec 18$0.82$1.68$0.8241%2.05$80.82
$75.00$77.50Nov 20$1.47$1.03$1.4765%0.70$76.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Nov 20$2.70$2.30$2.7066%0.85$77.30
$75.00$72.50Nov 20$0.77$1.73$0.7735%2.25$74.23
$72.50$67.50Nov 20$0.68$4.32$0.6823%6.35$71.82
$70.00$65.00Dec 18$0.70$4.30$0.7019%6.14$69.30
$75.00$70.00Dec 18$1.58$3.42$1.5838%2.16$73.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.63, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Nov 20$1.55$1.55$0.9549%1.63$79.05
$82.50$85.00Dec 18$0.65$0.65$1.8569%0.35$83.15
$82.50$85.00Nov 20$0.45$0.45$2.0575%0.22$82.95
$77.50$80.00Dec 18$1.15$1.15$1.3549%0.85$78.65
$80.00$82.50Dec 18$0.82$0.82$1.6859%0.49$80.82
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Dec 18$1.58$1.58$3.4262%0.46$73.42
$70.00$65.00Dec 18$0.70$0.70$4.3081%0.16$69.30
$72.50$67.50Nov 20$0.68$0.68$4.3277%0.16$71.82
$75.00$72.50Nov 20$0.77$0.77$1.7365%0.45$74.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.06, cheapest $0.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Nov 20Dec 18$0.9744.5%32.6%
$80.00Nov 20Dec 18$1.3735.5%35.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Nov 20Dec 18$0.8343.4%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.35% of stock, avg 9.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Nov 20$1.23$4.45$5.68$74.32$85.687.35%
$75.00Nov 20$4.25$1.75$6.00$69.00$81.007.76%
$70.00Dec 18$8.90$1.00$9.90$60.10$79.9012.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.74% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Nov 20$0.35$0.22$0.57$64.43$90.57
$90.00$67.50Nov 20$0.35$0.30$0.65$66.85$90.65
$85.00$65.00Nov 20$0.55$0.22$0.77$64.23$85.77
$85.00$67.50Nov 20$0.55$0.30$0.85$66.65$85.85
$82.50$65.00Nov 20$1.00$0.22$1.22$63.78$83.72
$90.00$72.50Nov 20$0.35$0.98$1.33$71.17$91.33
$82.50$67.50Nov 20$1.00$0.30$1.30$66.20$83.80
$85.00$72.50Nov 20$0.55$0.98$1.53$70.97$86.53
$85.00$65.00Dec 18$1.13$0.30$1.43$63.57$86.43
$80.00$65.00Nov 20$1.23$0.22$1.45$63.55$81.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.21, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
68/7285/90Nov 20$0.88$4.1262%0.21$71.62$85.88
65/7082/85Dec 18$1.35$3.6550%0.37$68.65$83.85
68/7282/85Nov 20$1.13$3.8752%0.29$71.37$83.63
68/7280/82Nov 20$0.91$4.0944%0.22$71.59$80.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 13.71, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Dec 18$0.17$2.3318%13.71
$77.50$80.00$82.50Dec 18$0.33$2.1720%6.58
$77.50$80.00$82.50Nov 20$1.32$1.1826%0.89
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Dec 18$0.88$4.1231%4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.25, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$70.001:2Nov 20-$1.25$6.25
$70.00$75.001:2Nov 20-$0.30$4.70
$72.50$77.501:2Dec 18-$0.75$4.25
$85.00$90.001:2Nov 20-$0.15$4.85
$82.50$85.001:2Nov 20-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Nov 20-$0.21$2.29
$65.00$62.501:2Nov 20-$0.04$2.46
$67.50$65.001:2Nov 20-$0.14$2.36
$80.00$75.001:2Nov 20$0.95$4.05
$75.00$70.001:2Dec 18$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.66%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Dec 18$3.600.510.2%4.66%4.90%4156
$80.00Dec 18$2.300.413.5%2.98%6.45%3131
$82.50Dec 18$1.650.316.7%2.13%8.85%2111
$85.00Dec 18$1.000.239.9%1.29%11.24%1--
$77.50Nov 20$2.450.510.2%3.17%3.41%6119
$82.50Nov 20$0.850.256.7%1.10%7.81%249
$85.00Nov 20$0.350.169.9%0.45%10.40%10--
$80.00Nov 20$0.500.343.5%0.65%4.13%78346
$90.00Nov 20$0.100.0916.4%0.13%16.54%710

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. 190 contracts (avg 658 vol/day, 185 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 $62.50 11-20 call last traded $3.70 on 10/14 (now $14.90/$15.40) — try a limit near $14.90. Also watch the $57.50 01-21 call last traded $15.28 on 10/16 (now $23.90/$24.80) — try a limit near $23.90; the $55.00 01-21 call last traded $17.51 on 09/10 (now $25.50/$26.90) — try a limit near $25.50. Most tradeable put: the $82.50 06-17 put last traded $17.00 on 09/11 (now $8.80/$9.40) — try a limit near $9.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Nov 20$2.45$3.10$2.78$0.55 10/28$0.20–$2.78$2.45119
$77.50Dec 18$3.60$3.90$3.75$1.30 10/29$0.30–$3.75$3.60156
$77.50Jan 15$4.30$4.60$4.45$1.40 10/27$0.45–$4.45$4.30--
$77.50Feb 19$4.80$5.80$5.30$1.40 09/18$0.77–$5.30$4.80--
$77.50Dec 17$10.40$11.20$10.80$8.39 09/03$4.00–$10.80$10.40--
$77.50Jan 21$10.80$11.60$11.20$5.90 10/16$4.05–$11.20$10.80--
$75.00Nov 20$4.10$4.40$4.25$1.30 10/23$0.20–$4.25$4.10212
$75.00Dec 18$5.00$5.50$5.25$1.70 10/26$0.45–$5.25$5.00--
$75.00Jan 15$5.50$6.00$5.75$2.75 10/30$0.65–$5.75$5.50--
$75.00Feb 19$6.20$6.90$6.55$1.55 09/24$1.05–$6.55$6.20--
$75.00Jun 17$8.70$9.40$9.05$2.30 10/08$2.55–$9.05$8.70--
$75.00Dec 17$11.60$12.50$12.05$9.29 09/03$4.75–$12.05$11.60--
$75.00Jan 21$12.10$13.00$12.55$6.19 09/18$4.80–$12.55$12.10--
$80.00Nov 20$0.50$1.95$1.23$0.25 10/28$0.15–$1.23$0.50346
$80.00Dec 18$2.30$2.90$2.60$0.90 10/30$0.22–$2.60$2.30131
$80.00Jan 15$3.20$3.50$3.35$0.35 10/08$0.30–$3.35$3.20--
$80.00Feb 19$3.70$4.30$4.00$1.74 10/22$0.53–$4.00$3.70--
$80.00May 21$5.80$6.50$6.15$1.80 09/25$1.25–$6.15$5.80--
$80.00Jun 17$6.20$6.90$6.55$2.62 09/11$1.38–$6.55$6.20--
$80.00Jan 21$9.60$10.40$10.00$5.20 10/16$3.80–$10.00$9.60--
$72.50Nov 20$5.80$6.70$6.25$2.70 10/30$0.43–$6.25$5.80--
$72.50Dec 18$6.20$7.30$6.75$3.10 10/30$0.68–$6.75$6.20--
$72.50Jan 15$7.20$7.80$7.50$3.40 10/22$0.95–$7.50$7.20--
$72.50Feb 19$8.00$8.60$8.30$4.30 10/29$1.48–$8.30$8.00104
$72.50Jun 17$10.30$11.00$10.65$4.20 09/28$3.20–$10.65$10.30--
$72.50Dec 17$13.00$14.00$13.50$8.70 10/28$5.50–$13.50$13.00--
$72.50Jan 21$13.30$14.30$13.80$7.03 09/18$5.75–$13.80$13.30--
$82.50Nov 20$0.85$1.15$1.00$0.30 10/30$0.13–$1.00$0.859
$82.50Dec 18$1.65$1.90$1.78$0.35 10/28$0.18–$1.78$1.65111
$82.50Feb 19$2.75$3.30$3.03$2.16 09/03$0.43–$3.03$2.75--
$82.50Jan 21$8.50$9.30$8.90$3.40 10/02$3.15–$8.90$8.50--
$70.00Nov 20$7.80$8.60$8.20$3.40 10/29$0.63–$8.20$7.80506
$70.00Dec 18$8.50$9.30$8.90$4.30 10/29$1.08–$8.90$8.50668
$70.00Jan 15$9.00$9.70$9.35$2.75 10/16$1.48–$9.35$9.00--
$70.00Feb 19$9.40$10.40$9.90$5.25 10/22$2.03–$9.90$9.40--
$70.00Jun 17$12.10$12.70$12.40$4.80 09/30$4.00–$12.40$12.10--
$70.00Dec 17$14.40$15.60$15.00$9.98 10/28$6.35–$15.00$14.40--
$85.00Nov 20$0.35$0.75$0.55$0.15 10/30$0.13–$0.60$0.35--
$85.00Dec 18$1.00$1.25$1.13$0.35 10/30$0.13–$1.13$1.00--
$85.00Jan 15$1.40$1.80$1.60$0.55 10/22$0.18–$1.60$1.40--
$85.00Feb 19$2.15$2.50$2.33$1.85 09/02$0.33–$2.33$2.15--
$85.00Dec 17$7.10$7.90$7.50$4.80 10/22$2.15–$7.50$7.10--
$85.00Jan 21$7.50$8.30$7.90$3.00 10/01$2.73–$7.90$7.50--
$67.50Nov 20$9.90$10.90$10.40$5.50 10/30$1.23–$10.40$9.90--
$67.50Dec 18$10.60$11.40$11.00$6.23 10/30$1.73–$11.00$10.60--
$67.50Jan 15$11.00$11.80$11.40$5.90 10/22$2.17–$11.40$11.00--
$67.50Feb 19$11.40$12.40$11.90$3.20 10/01$2.80–$11.90$11.40--
$67.50May 21$13.10$14.20$13.65$4.90 10/14$4.50–$13.65$13.10--
$67.50Jun 17$13.30$14.40$13.85$6.70 10/19$4.80–$13.85$13.30--
$67.50Dec 17$16.00$17.30$16.65$8.00 10/05$7.00–$16.65$16.00--
$67.50Jan 21$16.50$17.60$17.05$8.35 10/12$7.60–$17.05$16.50--
$87.50Dec 18$0.55$0.85$0.70$0.15 10/26$0.10–$0.70$0.55--
$87.50Jan 15$1.05$1.25$1.15$0.30 10/26$0.15–$1.15$1.05--
$87.50Jan 21$6.60$7.40$7.00$4.00 10/22$2.42–$7.00$6.60--
$65.00Nov 20$12.20$13.50$12.85$7.00 10/30$1.95–$12.85$12.20--
$65.00Dec 18$12.90$13.70$13.30$7.62 10/30$2.58–$13.30$12.90--
$65.00Jan 15$13.10$14.10$13.60$6.90 10/22$3.08–$13.60$13.10--
$65.00Feb 19$13.50$14.60$14.05$4.00 10/06$3.75–$14.05$13.50--
$65.00Jun 17$15.10$16.40$15.75$5.55 10/08$5.90–$15.75$15.10--
$65.00Dec 17$17.70$19.00$18.35$8.84 10/01$8.10–$18.35$17.70--
$65.00Jan 21$18.20$19.40$18.80$11.90 09/11$8.70–$18.80$18.20--
$90.00Nov 20$0.10$0.60$0.35$0.05 10/22$0.10–$0.43$0.1010
$90.00Jan 15$0.70$0.95$0.83$0.25 10/30$0.10–$0.83$0.70--
$90.00Feb 19$1.05$1.50$1.27$0.50 09/11$0.22–$1.27$1.05--
$90.00Jan 21$5.80$6.60$6.20$3.40 10/22$1.75–$6.20$5.80--
$62.50Nov 20$14.90$15.40$15.15$3.70 10/14$3.20–$15.15$14.90655
$62.50Dec 18$15.00$16.00$15.50$4.30 10/14$3.80–$15.50$15.00--
$62.50Jan 15$15.20$16.40$15.80$4.10 10/08$4.30–$15.80$15.20--
$62.50Feb 19$15.90$16.80$16.35$5.90 09/25$5.00–$16.35$15.90--
$62.50Jun 17$17.20$18.40$17.80$11.50 09/08$7.05–$17.80$17.20--
$62.50Dec 17$19.40$20.70$20.05$10.10 10/12$9.55–$20.05$19.40--
$62.50Jan 21$19.90$21.30$20.60$12.81 09/10$9.90–$20.60$19.90--
$92.50Dec 18$0.15$0.55$0.35$0.05 10/26$0.10–$0.35$0.15--
$92.50Jan 15$0.35$0.75$0.55$0.10 10/30$0.10–$0.55$0.35--
$92.50Dec 17$4.90$5.50$5.20$2.45 10/16$1.63–$5.20$4.90--
$92.50Jan 21$5.20$5.80$5.50$3.20 10/22$1.75–$5.50$5.20--
$60.00Nov 20$16.80$18.40$17.60$4.90 10/08$4.80–$17.60$16.80--
$60.00Dec 18$17.00$18.50$17.75$4.90 10/08$5.35–$17.75$17.00--
$60.00Jan 15$17.50$18.70$18.10$11.00 10/22$5.80–$18.10$17.50--
$60.00Feb 19$18.10$19.10$18.60$7.30 10/02$6.45–$18.60$18.10--
$60.00Jun 17$19.30$20.50$19.90$9.80 09/30$8.55–$19.90$19.30--
$60.00Dec 17$21.30$22.80$22.05$13.91 09/10$10.95–$22.05$21.30--
$60.00Jan 21$21.60$23.20$22.40$11.97 10/12$10.90–$22.40$21.60--
$95.00Feb 19$0.60$0.80$0.70--$0.70–$0.70—$0.603
$57.50Dec 18$20.00$21.00$20.50$8.78 09/30$7.10–$20.50$20.00--
$57.50Jan 15$19.90$21.20$20.55$7.65 10/08$7.65–$20.55$19.90--
$57.50Feb 19$20.40$21.50$20.95$9.30 09/28$8.20–$20.95$20.40--
$57.50Jun 17$21.20$22.60$21.90$13.20 09/11$10.00–$21.90$21.20--
$57.50Dec 17$23.20$24.80$24.00$14.10 09/28$12.40–$24.00$23.20--
$57.50Jan 21$23.90$24.80$24.35$15.28 10/16$12.75–$24.35$23.9081
$55.00Nov 20$21.70$23.30$22.50$12.51 09/10$8.65–$22.50$21.70--
$55.00Dec 18$20.50$24.70$22.60$10.90 09/30$9.10–$22.60$20.50--
$55.00Jan 15$22.30$23.60$22.95$10.60 10/01$9.50–$22.95$22.30--
$55.00Feb 19$22.60$23.90$23.25$10.60 10/01$10.10–$23.25$22.60--
$55.00Jun 17$23.40$24.90$24.15$16.71 09/09$11.70–$24.15$23.40--
$55.00Dec 17$25.20$26.90$26.05$17.98 09/14$14.00–$26.05$25.20--
$55.00Jan 21$25.50$26.90$26.20$17.51 09/10$14.35–$26.20$25.503
$100.00Feb 19$0.30$0.60$0.45--$0.45–$0.45—$0.301
$50.00Nov 20$26.80$28.10$27.45$17.00 09/10$13.35–$27.45$26.80--
$50.00Dec 18$25.40$29.70$27.55$17.50 09/16$13.75–$27.55$25.40--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jun 17$6.10$6.50$6.30$14.30 10/12$6.30–$15.35$6.30--
$77.50Dec 17$7.60$8.20$7.90$10.60 10/30$7.90–$15.90$7.90402
$77.50Jan 21$7.70$8.50$8.10$15.22 10/05$8.10–$16.10$8.10124
$75.00Nov 20$1.55$1.95$1.75$11.20 10/12$1.75–$12.20$1.75221
$75.00Dec 18$2.35$2.80$2.58$6.60 10/27$2.58–$12.20$2.58358
$75.00Jan 15$2.80$3.10$2.95$6.50 10/22$2.95–$12.25$2.95148
$75.00Feb 19$3.10$3.70$3.40$6.50 09/03$3.40–$12.45$3.40--
$75.00Jun 17$4.90$5.30$5.10$8.00 10/29$5.10–$13.20$5.10--
$75.00Dec 17$6.50$7.10$6.80$13.50 10/06$6.80–$14.10$6.80220
$75.00Jan 21$6.60$7.20$6.90$13.31 10/05$6.90–$14.20$6.90--
$80.00Jan 15$5.20$5.60$5.40$17.40 10/08$5.40–$17.05$5.4071
$80.00Dec 17$8.90$9.40$9.15$13.20 10/28$9.15–$17.95$9.15--
$80.00Jan 21$9.00$9.70$9.35$13.42 10/28$9.35–$18.65$9.35--
$80.00Nov 20$3.90$5.00$4.45--$4.45–$4.45—$3.9010
$72.50Nov 20$0.80$1.15$0.98$3.20 10/30$0.98–$9.90$0.98133
$72.50Dec 18$1.35$1.80$1.58$9.10 10/12$1.58–$9.95$1.58--
$72.50Jan 15$1.95$2.20$2.08$5.10 10/23$2.08–$10.10$2.0831
$72.50Feb 19$2.30$4.00$3.15$5.60 10/26$3.15–$10.35$3.15--
$72.50Jun 17$3.90$4.40$4.15$7.40 10/27$4.15–$11.40$4.15--
$72.50Dec 17$5.50$5.90$5.70$8.10 10/29$5.70–$12.95$5.70177
$72.50Jan 21$5.60$6.30$5.95$11.63 10/05$5.95–$12.40$5.95--
$82.50Dec 18$6.20$6.90$6.55$17.30 09/24$6.55–$19.50$6.55--
$82.50Jan 15$6.60$7.30$6.95$17.30 09/24$6.95–$19.45$6.95--
$82.50Jun 17$8.80$9.40$9.10$17.00 09/11$9.10–$19.70$9.1079
$82.50Dec 17$10.30$11.00$10.65$19.19 10/05$10.65–$20.20$10.65--
$70.00Nov 20$0.30$0.75$0.53$2.10 10/30$0.53–$7.65$0.53--
$70.00Dec 18$0.75$1.25$1.00$2.55 10/30$1.00–$7.80$1.00437
$70.00Jan 15$1.10$1.50$1.30$7.10 10/12$1.30–$8.00$1.30--
$70.00Feb 19$1.60$2.05$1.83$3.49 10/30$1.83–$8.30$1.83--
$70.00Jun 17$3.30$3.50$3.40$5.70 10/22$3.40–$9.60$3.40--
$70.00Dec 17$4.60$5.00$4.80$9.90 10/05$4.80–$11.30$4.80--
$70.00Jan 21$4.70$5.30$5.00$10.01 10/05$5.00–$11.20$5.00--
$85.00Dec 18$8.00$8.80$8.40$19.60 09/17$8.40–$21.95$8.40--
$85.00Feb 19$8.80$9.50$9.15$20.50 09/17$9.15–$22.05$9.15--
$85.00Dec 17$11.80$12.50$12.15$16.70 10/23$12.15–$22.35$12.15--
$85.00Jan 21$11.90$12.60$12.25--$12.25–$12.25—$11.9044
$67.50Nov 20$0.25$0.35$0.30$1.72 10/26$0.30–$5.60$0.30104
$67.50Dec 18$0.40$0.80$0.60$5.30 10/14$0.60–$5.95$0.60--
$67.50Jan 15$0.65$1.10$0.88$2.63 10/26$0.88–$6.25$0.88--
$67.50Feb 19$1.05$1.50$1.27$2.51 10/30$1.27–$6.60$1.27--
$67.50Jun 17$2.60$2.85$2.73$7.41 10/14$2.73–$8.15$2.73--
$67.50Dec 17$3.80$4.50$4.15$9.22 10/08$4.15–$9.15$4.15--
$67.50Jan 21$3.90$4.50$4.20$8.60 10/05$4.20–$10.00$4.20--
$87.50Dec 18$10.10$11.20$10.65$20.10 09/10$10.65–$24.55$10.65--
$65.00Nov 20$0.15$0.30$0.22$0.70 10/29$0.22–$3.90$0.22546
$65.00Dec 18$0.15$0.45$0.30$1.25 10/30$0.30–$4.40$0.30625
$65.00Jan 15$0.50$0.65$0.57$1.30 10/30$0.57–$4.70$0.57437
$65.00Feb 19$0.70$1.10$0.90$2.25 10/28$0.90–$5.05$0.90--
$65.00Jun 17$1.85$2.30$2.08$3.10 10/30$2.08–$6.50$2.08--
$65.00Dec 17$3.10$3.60$3.35$7.00 10/12$3.35–$7.85$3.35--
$65.00Jan 21$3.20$3.90$3.55$7.91 10/08$3.55–$8.65$3.55--
$90.00Jun 17$13.90$14.80$14.35$26.00 10/02$14.35–$27.25$14.35--
$90.00Jan 21$15.20$16.00$15.60$21.00 10/22$15.60–$27.20$15.60--
$62.50Nov 20$0.00$0.25$0.13$0.30 10/30$0.13–$2.60$0.13--
$62.50Dec 18$0.10$0.55$0.33$0.55 10/30$0.33–$3.35$0.33--
$62.50Jan 15$0.35$0.40$0.38$3.50 10/13$0.38–$3.35$0.38373
$62.50Feb 19$0.50$0.85$0.68$1.55 10/26$0.68–$3.90$0.6811
$62.50May 21$1.25$1.75$1.50$4.90 10/14$1.50–$5.20$1.50--
$62.50Jun 17$1.40$1.90$1.65$5.18 10/14$1.65–$5.45$1.65--
$62.50Dec 17$2.50$2.95$2.73$5.40 10/19$2.73–$6.55$2.73--
$92.50Jan 21$17.00$17.80$17.40$22.88 10/23$17.40–$29.55$17.40--
$60.00Nov 20$0.00$0.15$0.08$0.60 10/30$0.08–$1.58$0.08--
$60.00Dec 18$0.00$0.45$0.23$0.30 10/30$0.20–$2.03$0.23--
$60.00Feb 19$0.35$0.50$0.43$2.50 10/06$0.43–$2.70$0.4333
$60.00May 21$0.90$1.40$1.15$4.06 10/13$1.15–$4.30$1.15--
$60.00Jun 17$1.00$1.50$1.25$1.95 10/30$1.25–$4.20$1.25--
$60.00Dec 17$2.00$2.45$2.23$2.95 10/30$2.23–$5.40$2.23--
$57.50Nov 20$0.00$0.15$0.08$0.20 10/29$0.08–$0.90$0.08--
$57.50Dec 18$0.00$0.40$0.20$0.20 10/29$0.20–$1.42$0.20--
$57.50Jan 15$0.05$0.40$0.23$0.45 10/23$0.23–$1.55$0.23--
$57.50Jun 17$0.75$1.20$0.98$2.21 09/09$0.98–$3.28$0.98--
$57.50Dec 17$1.60$2.25$1.93$4.02 10/05$1.93–$4.40$1.93--
$55.00Nov 20$0.00$0.30$0.15$0.17 10/22$0.15–$0.48$0.15--
$55.00Dec 18$0.00$0.35$0.18$0.62 10/12$0.18–$0.75$0.18--
$55.00Jan 15$0.00$0.30$0.15$0.15 10/30$0.15–$1.00$0.15--
$55.00Feb 19$0.05$0.45$0.25$0.48 10/29$0.25–$1.35$0.25--
$55.00Jun 17$0.50$1.00$0.75$2.46 10/13$0.75–$2.45$0.75100
$55.00Jan 21$1.35$1.95$1.65$3.47 10/12$1.65–$3.60$1.65--
$50.00Nov 20$0.00$0.10$0.05$0.15 09/29$0.05–$0.30$0.05--
$50.00Dec 18$0.00$0.25$0.13$0.22 10/16$0.13–$0.33$0.13--
$50.00Jan 15$0.00$0.30$0.15$0.05 10/29$0.10–$0.40$0.05--
$50.00Feb 19$0.00$0.35$0.18$0.15 10/30$0.18–$0.65$0.15--
$45.00Dec 17$0.00$1.00$0.50$1.39 10/06$0.50–$1.48$0.50--
$45.00Jun 17$0.15$0.30$0.22--$0.22–$0.22—$0.1513
$42.50Jun 17$0.00$0.45$0.23$0.10 10/26$0.23–$0.60$0.10--
$40.00Jun 17$0.00$0.40$0.20$0.15 10/30$0.20–$0.45$0.15--
$37.50Jun 17$0.00$0.75$0.38$0.15 10/28$0.10–$0.38$0.1595
$37.50Jan 21$0.00$0.45$0.23$0.70 10/14$0.23–$0.78$0.23--
$32.50Dec 17$0.00$0.20$0.10$0.30 10/28$0.10–$0.80$0.1053
$32.50Jan 21$0.00$1.30$0.65$0.30 10/29$0.18–$0.78$0.3061

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 724
Total Puts 463
Put/Call Ratio 0.64
Net Difference 261

Prior's Put/Call Breakdown

Total Calls 127
Total Puts 65
Put/Call Ratio 0.51
Net Difference 62

Prior 7-Day Put/Call Summary

Total Calls 1,007
Total Puts 949
Average Put/Call Ratio 1.72
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