Tour v536
ALC
ALCON INC
$76.55 -0.98%
$75.02 (-2.00%)🌙
as of 11/05 06:13 PM
(11/4 18:17) ◀
|
Thursday, November 5, 2026 (6:13pm)
January 2026
|
▶ (11/6 18:09)
◀ 11/5 18:13 ▶

Option Volume

Detail
ℹ
Current (11/05) 433
Calls: 168 (39%)
Puts: 265 (61%)
Prior (11/04) 1,187
Calls: 724 (61%)
Puts: 463 (39%)
Current vs Prior -63.52%
Calls: -76.80% (Calls)
Puts: -42.76% (Puts)
Prior 7-Day Total 2,788
Calls: 1,492 (54%)
Puts: 1,296 (46%)
Prior 7-Day Average 398
Calls: 213 (54%)
Puts: 185 (46%)
Current vs Prior 7-Day Avg +8.72%
Calls: -21.18%
Puts: +43.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $226.8K
Calls: $119.4K (53%)
Puts: $107.4K (47%)
Prior (11/04) $1.86M
Calls: $1.78M (95%)
Puts: $87.1K (5%)
Current vs Prior -87.83%
Calls: -93.28%
Puts: +23.32%
Prior 7-Day Total $2.76M
Calls: $2.32M (84%)
Puts: $440.1K (16%)
Prior 7-Day Average $395.0K
Calls: $332.1K (84%)
Puts: $62.9K (16%)
Current vs Prior 7-Day Avg -42.57%
Calls: -64.04%
Puts: +70.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.58
Prior (11/04) 0.64
Current vs Prior +146.66%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg -9.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 4,122
Calls: 1,507 (37%)
Puts: 2,615 (63%)
Prior (11/04) 8,064
Calls: 3,158 (39%)
Puts: 4,906 (61%)
Current vs Prior -48.88%
Prior 7-Day Total 51,344
Calls: 17,470 (34%)
Puts: 33,874 (66%)
Prior 7-Day Average 7,334
Calls: 2,495 (34%)
Puts: 4,839 (66%)
Current vs Prior 7-Day Avg -43.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.60% | 11.43%
Prior 9.16% | 11.45%
Current vs Prior +4.84% | -0.15%
Prior 7-Day Avg 9.74% | 11.64%
Current vs 7-Day Avg -1.42% | -1.82%
Prior 7-Day Eod 9.16% | 11.45%
Current vs 7-Day Eod +4.84% | -0.15%
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

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 64% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 147% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Dec 187.908.50$8.207.3%10.82670
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 0.71, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Dec 187.908.50$8.207.3%10.82670
$72.50Nov 205.006.50$5.7526.1%10.75314
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Dec 183.804.30$4.0512.3%200.55123

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 158, top 96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Dec 182.853.70$3.2825.9%200.49159
$80.00Nov 201.502.20$1.8537.8%20.37--
$72.50Nov 205.006.50$5.7526.1%10.75314
$70.00Dec 187.908.50$8.207.3%10.82670
$87.50Dec 180.550.90$0.7347.9%10.16140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Dec 180.000.30$0.15200.0%960.0373
$77.50Dec 183.804.30$4.0512.3%200.55123
$62.50Dec 180.100.40$0.25120.0%60.06718
$65.00Nov 200.150.35$0.2580.0%50.07531
$75.00Dec 182.653.20$2.9318.8%50.43359

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. 7 found (best R:R 0.92, avg 10.16)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$80.00Nov 20$3.90$3.60$3.9075%0.92$76.40
$70.00$77.50Dec 18$4.92$2.58$4.9282%0.52$74.92
$77.50$87.50Dec 18$2.55$7.45$2.5549%2.92$80.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$75.00Dec 18$1.12$1.38$1.1255%1.23$76.38
$62.50$57.50Dec 18$0.10$4.90$0.106%49.00$62.40
$67.50$65.00Nov 20$0.18$2.32$0.1811%12.89$67.32
$75.00$62.50Dec 18$2.68$9.82$2.6844%3.66$72.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.27, avg 0.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$87.50Dec 18$2.55$2.55$7.4551%0.34$80.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$62.50Dec 18$2.68$2.68$9.8256%0.27$72.32
$67.50$65.00Nov 20$0.18$0.18$2.3289%0.08$67.32
$62.50$57.50Dec 18$0.10$0.10$4.9094%0.02$62.40

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 9.58% of stock, avg 9.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Dec 18$3.28$4.05$7.33$70.17$84.839.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.28% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$62.50Dec 18$0.73$0.25$0.98$61.52$88.48
$80.00$65.00Nov 20$1.85$0.25$2.10$62.90$82.10
$80.00$67.50Nov 20$1.85$0.43$2.28$65.22$82.28
$87.50$75.00Dec 18$0.73$2.93$3.66$71.34$91.16
$77.50$62.50Dec 18$3.28$0.25$3.53$58.97$81.03
$77.50$75.00Dec 18$3.28$2.93$6.21$68.79$83.71

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. 7 found (best net $-0.05, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$77.501:2Dec 18$1.64$5.86
$72.50$80.001:2Nov 20$2.05$5.45
$77.50$87.501:2Dec 18$1.82$8.18
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$62.50$57.501:2Dec 18-$0.05$4.95
$67.50$65.001:2Nov 20-$0.07$2.43
$77.50$75.001:2Dec 18-$1.81$0.69
$75.00$62.501:2Dec 18$2.43$10.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.72%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Dec 18$2.850.491.2%3.72%4.96%20159
$80.00Nov 20$1.500.374.5%1.96%6.47%2--
$87.50Dec 18$0.550.1614.3%0.72%15.02%1140

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, 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 $57.50 01-21 call last traded $15.28 on 10/16 (now $22.90/$24.20) — try a limit near $22.90. Also watch the $70.00 12-18 call last traded $4.30 on 10/29 (now $7.90/$8.50) — try a limit near $7.90; the $80.00 02-19 call last traded $1.74 on 10/22 (now $3.30/$4.10) — try a limit near $3.30. Most tradeable put: the $80.00 01-15 put last traded $17.40 on 10/08 (now $5.60/$6.20) — try a limit near $5.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Nov 20$1.75$3.20$2.48$0.55 10/28$0.20–$2.78$1.75--
$77.50Dec 18$2.85$3.70$3.28$1.30 10/29$0.30–$3.75$2.85159
$77.50Jan 15$3.80$4.40$4.10$1.40 10/27$0.45–$4.45$3.80--
$77.50Feb 19$4.40$5.20$4.80$1.40 09/18$0.77–$5.30$4.40--
$77.50Dec 17$9.70$10.80$10.25$8.39 09/03$4.00–$10.80$9.70--
$77.50Jan 21$10.10$11.20$10.65$5.90 10/16$4.05–$11.20$10.10--
$75.00Nov 20$3.50$4.40$3.95$1.30 10/23$0.20–$4.25$3.50--
$75.00Dec 18$4.10$5.30$4.70$1.70 10/26$0.45–$5.25$4.10--
$75.00Jan 15$4.90$5.80$5.35$2.75 10/30$0.65–$5.75$4.90--
$75.00Feb 19$5.70$6.60$6.15$1.55 09/24$1.05–$6.55$5.70--
$75.00Jun 17$8.20$9.00$8.60$2.30 10/08$2.55–$9.05$8.20--
$75.00Dec 17$11.00$11.80$11.40$9.29 09/03$4.75–$12.05$11.00--
$75.00Jan 21$11.40$12.60$12.00$6.19 09/18$4.80–$12.55$11.40--
$80.00Nov 20$1.50$2.20$1.85$0.25 10/28$0.15–$1.85$1.50--
$80.00Dec 18$1.80$2.65$2.23$0.90 10/30$0.22–$2.60$1.80--
$80.00Jan 15$2.50$3.40$2.95$0.35 10/08$0.33–$3.35$2.50--
$80.00Feb 19$3.30$4.10$3.70$1.74 10/22$0.53–$4.00$3.3064
$80.00May 21$5.40$6.30$5.85$1.80 09/25$1.25–$6.15$5.40--
$80.00Jun 17$5.70$6.70$6.20$2.62 09/11$1.38–$6.55$5.70--
$80.00Jan 21$9.00$10.10$9.55$5.20 10/16$3.80–$10.00$9.00--
$72.50Nov 20$5.00$6.50$5.75$2.70 10/30$0.43–$6.25$5.00314
$72.50Dec 18$5.90$6.60$6.25$3.10 10/30$0.68–$6.75$5.90--
$72.50Jan 15$6.50$7.40$6.95$3.40 10/22$0.95–$7.50$6.50--
$72.50Feb 19$7.30$8.10$7.70$4.30 10/29$1.48–$8.30$7.30--
$72.50Jun 17$9.50$10.60$10.05$4.20 09/28$3.20–$10.65$9.50--
$72.50Dec 17$12.40$13.20$12.80$8.70 10/28$5.50–$13.50$12.40--
$72.50Jan 21$12.70$14.00$13.35$7.03 09/18$5.75–$13.80$12.70--
$82.50Nov 20$0.80$1.55$1.18$0.30 10/30$0.13–$1.18$0.80--
$82.50Dec 18$1.45$1.90$1.67$0.35 10/28$0.18–$1.78$1.45--
$82.50Feb 19$2.45$3.20$2.83$2.16 09/03$0.43–$3.03$2.45--
$82.50Jan 21$7.90$9.00$8.45$3.40 10/02$3.15–$8.90$7.90--
$70.00Nov 20$7.10$8.20$7.65$3.40 10/29$0.63–$8.20$7.10--
$70.00Dec 18$7.90$8.50$8.20$4.30 10/29$1.08–$8.90$7.90670
$70.00Jan 15$8.00$9.30$8.65$2.75 10/16$1.48–$9.35$8.00--
$70.00Feb 19$8.80$10.00$9.40$5.25 10/22$2.03–$9.90$8.80--
$70.00Jun 17$11.10$12.20$11.65$4.80 09/30$4.00–$12.40$11.10--
$70.00Dec 17$13.90$15.10$14.50$9.98 10/28$6.35–$15.00$13.90--
$85.00Nov 20$0.30$1.15$0.73$0.15 10/30$0.13–$0.73$0.30--
$85.00Dec 18$0.90$1.40$1.15$0.35 10/30$0.13–$1.15$0.90--
$85.00Jan 15$1.05$1.90$1.48$0.55 10/22$0.18–$1.60$1.05--
$85.00Feb 19$1.70$2.50$2.10$1.85 09/02$0.33–$2.33$1.85--
$85.00Dec 17$6.60$7.70$7.15$4.80 10/22$2.15–$7.50$6.60--
$85.00Jan 21$6.90$8.10$7.50$3.00 10/01$2.73–$7.90$6.90--
$85.00Jun 17$3.90$4.80$4.35--$4.35–$4.35—$3.9027
$67.50Nov 20$8.50$10.70$9.60$5.50 10/30$1.23–$10.40$8.50--
$67.50Dec 18$9.30$10.90$10.10$6.23 10/30$1.73–$11.00$9.30--
$67.50Jan 15$10.20$11.40$10.80$5.90 10/22$2.17–$11.40$10.20--
$67.50Feb 19$10.80$11.70$11.25$3.20 10/01$2.80–$11.90$10.80--
$67.50May 21$12.20$13.70$12.95$4.90 10/14$4.50–$13.65$12.20--
$67.50Jun 17$12.80$13.80$13.30$6.70 10/19$4.80–$13.85$12.80--
$67.50Dec 17$15.30$16.80$16.05$8.00 10/05$7.00–$16.65$15.30--
$67.50Jan 21$15.70$17.20$16.45$8.35 10/12$7.60–$17.05$15.70--
$87.50Dec 18$0.55$0.90$0.73$0.15 10/26$0.10–$0.73$0.55140
$87.50Jan 15$0.95$1.25$1.10$0.30 10/26$0.15–$1.15$0.95--
$87.50Jan 21$6.10$7.20$6.65$4.00 10/22$2.42–$7.00$6.10--
$65.00Nov 20$10.90$13.10$12.00$7.00 10/30$1.95–$12.85$10.90--
$65.00Dec 18$12.10$12.90$12.50$7.62 10/30$2.58–$13.30$12.10--
$65.00Jan 15$12.00$13.50$12.75$6.90 10/22$3.08–$13.60$12.00--
$65.00Feb 19$12.60$14.10$13.35$4.00 10/06$3.75–$14.05$12.60--
$65.00Jun 17$14.70$15.50$15.10$5.55 10/08$5.90–$15.75$14.70--
$65.00Dec 17$16.90$18.50$17.70$8.84 10/01$8.10–$18.35$16.90--
$65.00Jan 21$17.30$18.90$18.10$11.90 09/11$8.70–$18.80$17.30--
$90.00Nov 20$0.00$1.25$0.63$0.05 10/22$0.10–$0.63$0.05--
$90.00Jan 15$0.35$1.15$0.75$0.25 10/30$0.10–$0.83$0.35--
$90.00Feb 19$1.00$1.35$1.18$0.50 09/11$0.22–$1.27$1.00--
$90.00Jan 21$5.40$8.40$6.90$3.40 10/22$1.75–$6.90$5.40--
$62.50Nov 20$13.90$15.10$14.50$3.70 10/14$3.20–$15.15$13.90--
$62.50Dec 18$14.10$15.20$14.65$4.30 10/14$3.80–$15.50$14.10--
$62.50Jan 15$14.20$15.80$15.00$4.10 10/08$4.30–$15.80$14.20--
$62.50Feb 19$14.70$16.30$15.50$5.90 09/25$5.00–$16.35$14.70--
$62.50Jun 17$16.40$17.80$17.10$11.50 09/08$7.05–$17.80$16.40--
$62.50Dec 17$18.70$20.30$19.50$10.10 10/12$9.55–$20.05$18.70--
$62.50Jan 21$19.20$20.70$19.95$12.81 09/10$9.90–$20.60$19.20--
$92.50Dec 18$0.00$0.85$0.43$0.05 10/26$0.10–$0.43$0.05--
$92.50Jan 15$0.15$0.90$0.53$0.10 10/30$0.10–$0.55$0.15--
$92.50Dec 17$4.40$5.40$4.90$2.45 10/16$1.63–$5.20$4.40--
$92.50Jan 21$4.50$5.70$5.10$3.20 10/22$1.75–$5.50$4.50--
$60.00Nov 20$15.70$17.90$16.80$4.90 10/08$4.80–$17.60$15.70--
$60.00Dec 18$16.40$17.60$17.00$4.90 10/08$5.35–$17.75$16.40--
$60.00Jan 15$16.60$18.00$17.30$11.00 10/22$5.80–$18.10$16.60--
$60.00Feb 19$17.00$18.50$17.75$7.30 10/02$6.45–$18.60$17.00--
$60.00Jun 17$18.50$19.70$19.10$9.80 09/30$8.55–$19.90$18.50--
$60.00Dec 17$20.50$22.20$21.35$13.91 09/10$10.95–$22.05$20.50--
$60.00Jan 21$20.90$22.60$21.75$11.97 10/12$10.90–$22.40$20.90--
$57.50Dec 18$19.00$20.20$19.60$8.78 09/30$7.10–$20.50$19.00--
$57.50Jan 15$19.00$20.60$19.80$7.65 10/08$7.65–$20.55$19.00--
$57.50Feb 19$18.30$22.20$20.25$9.30 09/28$8.20–$20.95$18.30--
$57.50Jun 17$19.80$23.40$21.60$13.20 09/11$10.00–$21.90$19.80--
$57.50Dec 17$22.40$24.20$23.30$14.10 09/28$12.40–$24.00$22.40--
$57.50Jan 21$22.90$24.20$23.55$15.28 10/16$12.75–$24.35$22.90133
$55.00Nov 20$20.80$22.70$21.75$12.51 09/10$8.65–$22.50$20.80--
$55.00Dec 18$20.00$24.10$22.05$10.90 09/30$9.10–$22.60$20.00--
$55.00Jan 15$21.40$23.00$22.20$10.60 10/01$9.50–$22.95$21.40--
$55.00Feb 19$21.60$23.30$22.45$10.60 10/01$10.10–$23.25$21.60--
$55.00Jun 17$22.60$24.30$23.45$16.71 09/09$11.70–$24.15$22.60--
$55.00Dec 17$24.20$26.40$25.30$17.98 09/14$14.00–$26.05$24.20--
$55.00Jan 21$24.80$26.20$25.50$17.51 09/10$14.35–$26.20$24.80--
$50.00Nov 20$25.90$27.50$26.70$17.00 09/10$13.35–$27.45$25.90--
$50.00Dec 18$24.70$29.00$26.85$17.50 09/16$13.75–$27.55$24.70--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jun 17$6.30$7.20$6.75$14.30 10/12$6.30–$15.35$6.75--
$77.50Dec 17$8.10$8.90$8.50$10.60 10/30$7.90–$15.90$8.50--
$77.50Jan 21$8.20$9.00$8.60$15.22 10/05$8.10–$16.10$8.60--
$77.50Dec 18$3.80$4.30$4.05--$4.05–$4.05—$3.80123
$77.50Jan 15$4.30$4.80$4.55--$4.55–$4.55—$4.30111
$75.00Nov 20$1.40$2.55$1.98$11.20 10/12$1.75–$12.20$1.98--
$75.00Dec 18$2.65$3.20$2.93$6.60 10/27$2.58–$12.20$2.93359
$75.00Jan 15$3.10$3.60$3.35$6.50 10/22$2.95–$12.25$3.35--
$75.00Feb 19$3.30$4.20$3.75$6.50 09/03$3.40–$12.45$3.7510
$75.00Jun 17$5.40$6.00$5.70$8.00 10/29$5.10–$13.20$5.70323
$75.00Dec 17$6.80$7.60$7.20$13.50 10/06$6.80–$14.10$7.20--
$75.00Jan 21$6.80$8.40$7.60$13.31 10/05$6.90–$14.20$7.60--
$80.00Jan 15$5.60$6.20$5.90$17.40 10/08$5.40–$17.05$5.9077
$80.00Dec 17$9.20$10.20$9.70$13.20 10/28$9.15–$17.95$9.70--
$80.00Jan 21$9.30$12.40$10.85$13.42 10/28$9.35–$18.65$10.85--
$72.50Nov 20$1.25$1.55$1.40$3.20 10/30$0.98–$9.90$1.40--
$72.50Dec 18$1.30$2.40$1.85$9.10 10/12$1.58–$9.95$1.85--
$72.50Jan 15$2.05$2.65$2.35$5.10 10/23$2.08–$10.10$2.35--
$72.50Feb 19$2.40$3.20$2.80$5.60 10/26$2.80–$10.35$2.80--
$72.50Jun 17$4.10$4.90$4.50$7.40 10/27$4.15–$11.40$4.50--
$72.50Dec 17$5.80$6.60$6.20$8.10 10/29$5.70–$12.95$6.20--
$72.50Jan 21$5.80$6.70$6.25$11.63 10/05$5.95–$12.40$6.25--
$82.50Dec 18$6.50$7.90$7.20$17.30 09/24$6.55–$19.50$7.20--
$82.50Jan 15$6.90$8.00$7.45$17.30 09/24$6.95–$19.45$7.45--
$82.50Jun 17$9.20$10.00$9.60$17.00 09/11$9.10–$19.70$9.60--
$82.50Dec 17$10.70$11.60$11.15$19.19 10/05$10.65–$20.20$11.15--
$70.00Nov 20$0.05$1.30$0.68$2.10 10/30$0.53–$7.65$0.68--
$70.00Dec 18$0.65$1.35$1.00$2.55 10/30$1.00–$7.80$1.00--
$70.00Jan 15$1.10$1.95$1.53$7.10 10/12$1.30–$8.00$1.53--
$70.00Feb 19$1.65$2.40$2.03$3.49 10/30$1.83–$8.30$2.03--
$70.00Jun 17$2.85$4.10$3.47$5.70 10/22$3.40–$9.60$3.47--
$70.00Dec 17$4.70$5.70$5.20$9.90 10/05$4.80–$11.30$5.20--
$70.00Jan 21$4.80$5.80$5.30$10.01 10/05$5.00–$11.20$5.30--
$85.00Dec 18$8.20$10.10$9.15$19.60 09/17$8.40–$21.95$9.15--
$85.00Feb 19$9.20$10.30$9.75$20.50 09/17$9.15–$22.05$9.75--
$85.00Dec 17$12.20$13.20$12.70$16.70 10/23$12.15–$22.35$12.70--
$67.50Nov 20$0.35$0.50$0.43$1.72 10/26$0.30–$5.60$0.43105
$67.50Dec 18$0.25$1.15$0.70$5.30 10/14$0.60–$5.95$0.70--
$67.50Jan 15$0.65$1.45$1.05$2.63 10/26$0.88–$6.25$1.05--
$67.50Feb 19$0.90$1.85$1.38$2.51 10/30$1.27–$6.60$1.38--
$67.50Jun 17$2.60$3.30$2.95$7.41 10/14$2.73–$8.15$2.95--
$67.50Dec 17$3.80$4.90$4.35$9.22 10/08$4.15–$9.15$4.35--
$67.50Jan 21$4.00$5.00$4.50$8.60 10/05$4.20–$10.00$4.50--
$87.50Dec 18$10.60$12.10$11.35$20.10 09/10$10.65–$24.55$11.35--
$65.00Nov 20$0.15$0.35$0.25$0.70 10/29$0.22–$3.90$0.25531
$65.00Dec 18$0.20$0.70$0.45$1.25 10/30$0.30–$4.40$0.45--
$65.00Jan 15$0.40$0.90$0.65$1.30 10/30$0.57–$4.70$0.65--
$65.00Feb 19$0.65$1.40$1.02$2.25 10/28$0.90–$5.05$1.02--
$65.00Jun 17$1.90$2.65$2.28$3.10 10/30$2.08–$6.50$2.28--
$65.00Dec 17$3.30$4.00$3.65$7.00 10/12$3.35–$7.85$3.65185
$65.00Jan 21$3.30$4.30$3.80$7.91 10/08$3.55–$8.65$3.80--
$90.00Jun 17$14.40$15.50$14.95$26.00 10/02$14.35–$27.25$14.95--
$90.00Jan 21$15.90$16.60$16.25$21.00 10/22$15.60–$27.20$16.25--
$62.50Nov 20$0.00$0.25$0.13$0.30 10/30$0.13–$2.60$0.13--
$62.50Dec 18$0.10$0.40$0.25$0.55 10/30$0.25–$3.35$0.25718
$62.50Jan 15$0.20$0.60$0.40$3.50 10/13$0.38–$3.35$0.40--
$62.50Feb 19$0.45$1.00$0.73$1.55 10/26$0.68–$3.90$0.73--
$62.50May 21$1.25$2.00$1.63$4.90 10/14$1.50–$5.20$1.63--
$62.50Jun 17$1.40$2.15$1.78$5.18 10/14$1.65–$5.45$1.78--
$62.50Dec 17$2.55$3.50$3.03$5.40 10/19$2.73–$6.55$3.03--
$92.50Jan 21$17.50$18.60$18.05$22.88 10/23$17.40–$29.55$18.05--
$60.00Nov 20$0.05$0.40$0.23$0.60 10/30$0.08–$1.58$0.23--
$60.00Dec 18$0.00$0.45$0.23$0.30 10/30$0.20–$2.03$0.23--
$60.00Feb 19$0.25$0.65$0.45$2.50 10/06$0.43–$2.70$0.45--
$60.00May 21$0.85$1.50$1.18$4.06 10/13$1.15–$4.30$1.18--
$60.00Jun 17$1.00$1.75$1.38$1.95 10/30$1.25–$4.20$1.38--
$60.00Dec 17$2.00$2.95$2.48$2.95 10/30$2.23–$5.40$2.48--
$57.50Nov 20$0.00$0.15$0.08$0.20 10/29$0.08–$0.90$0.08--
$57.50Dec 18$0.00$0.30$0.15$0.20 10/29$0.15–$1.42$0.1573
$57.50Jan 15$0.00$0.55$0.28$0.45 10/23$0.23–$1.55$0.28--
$57.50Jun 17$0.70$1.45$1.08$2.21 09/09$0.98–$3.28$1.08--
$57.50Dec 17$1.55$2.50$2.03$4.02 10/05$1.93–$4.40$2.03--
$55.00Nov 20$0.00$0.55$0.28$0.17 10/22$0.15–$0.48$0.17--
$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$0.00$0.60$0.30$0.48 10/29$0.25–$1.35$0.30--
$55.00Jun 17$0.55$1.00$0.78$2.46 10/13$0.75–$2.45$0.78--
$55.00Jan 21$1.30$2.20$1.75$3.47 10/12$1.65–$3.60$1.75--
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.05–$0.30$0.08--
$50.00Dec 18$0.00$0.40$0.20$0.22 10/16$0.13–$0.33$0.20--
$50.00Jan 15$0.00$0.40$0.20$0.05 10/29$0.10–$0.40$0.05--
$50.00Feb 19$0.00$0.45$0.23$0.15 10/30$0.18–$0.65$0.15--
$45.00Dec 17$0.30$1.00$0.65$1.39 10/06$0.50–$1.48$0.65--
$42.50Jun 17$0.00$0.60$0.30$0.10 10/26$0.23–$0.60$0.10--
$40.00Jun 17$0.00$0.50$0.25$0.15 10/30$0.20–$0.45$0.15--
$37.50Jun 17$0.00$0.35$0.18$0.15 10/28$0.10–$0.38$0.15--
$37.50Jan 21$0.05$0.85$0.45$0.70 10/14$0.23–$0.78$0.45--
$32.50Dec 17$0.00$0.55$0.28$0.30 10/28$0.10–$0.80$0.28--
$32.50Jan 21$0.00$1.30$0.65$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 168
Total Puts 265
Put/Call Ratio 1.58
Net Difference -97

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,492
Total Puts 1,296
Average Put/Call Ratio 1.74
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