Tour v536
ALC
ALCON INC
$74.94 -2.10%
$74.47 (-0.63%)🌙
as of 11/06 06:09 PM
(11/5 18:13) ◀
|
Friday, November 6, 2026 (6:09pm)
January 2026
|
▶
◀ 11/6 18:09

Option Volume

Detail
ℹ
Current (11/06) 308
Calls: 221 (72%)
Puts: 87 (28%)
Prior (11/05) 433
Calls: 168 (39%)
Puts: 265 (61%)
Current vs Prior -28.87%
Calls: +31.55% (Calls)
Puts: -67.17% (Puts)
Prior 7-Day Total 3,018
Calls: 1,546 (51%)
Puts: 1,472 (49%)
Prior 7-Day Average 431
Calls: 220 (51%)
Puts: 210 (49%)
Current vs Prior 7-Day Avg -28.56%
Calls: +0.06%
Puts: -58.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $132.1K
Calls: $88.1K (67%)
Puts: $44.0K (33%)
Prior (11/05) $226.8K
Calls: $119.4K (53%)
Puts: $107.4K (47%)
Current vs Prior -41.77%
Calls: -26.26%
Puts: -59.00%
Prior 7-Day Total $2.95M
Calls: $2.42M (82%)
Puts: $527.4K (18%)
Prior 7-Day Average $420.7K
Calls: $345.4K (82%)
Puts: $75.3K (18%)
Current vs Prior 7-Day Avg -68.60%
Calls: -74.51%
Puts: -41.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.39
Prior (11/05) 1.58
Current vs Prior -75.04%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg -78.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 42,868
Calls: 20,824 (49%)
Puts: 22,044 (51%)
Prior (11/05) 4,122
Calls: 1,507 (37%)
Puts: 2,615 (63%)
Current vs Prior +939.98%
Prior 7-Day Total 47,412
Calls: 17,208 (36%)
Puts: 30,204 (64%)
Prior 7-Day Average 6,773
Calls: 2,458 (36%)
Puts: 4,314 (64%)
Current vs Prior 7-Day Avg +532.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 9.25% | 11.74%9.25% | 11.74%
Prior 9.60% | 11.43%9.60% | 11.43%
Current vs Prior -3.69% | +2.73%-3.69% | +2.73%
Prior 7-Day Avg 9.69% | 11.59%9.69% | 11.59%
Current vs 7-Day Avg -4.58% | +1.34%-4.58% | +1.34%
Prior 7-Day Eod 9.60% | 11.43%9.60% | 11.43%
Current vs 7-Day Eod -3.69% | +2.73%-3.69% | +2.73%
Sentiment BULLISHBULLISH

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 67% call dollar volume ($88.1K). Extreme bullish P/C ratio of 0.39 - heavy call buying (221 calls vs 87 puts). P/C ratio dropping 75% - sentiment shifting bullish. Rising open interest (up 940%) indicates new positions being established.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 7.9%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Dec 1810.7011.30$11.005.5%--0.88473
$67.50Dec 188.609.20$8.906.7%--0.81492
$60.00Dec 1814.8016.00$15.407.8%--0.9448
$62.50Nov 2012.5013.60$13.058.4%--0.96655
$65.00Nov 209.8010.70$10.258.8%--0.90585
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. 18 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2014.3015.90$15.1010.6%--0.97164
$62.50Nov 2012.5013.60$13.058.4%--0.96655
$60.00Dec 1814.8016.00$15.407.8%--0.9448
$62.50Dec 1812.4013.60$13.009.2%--0.92302
$65.00Nov 209.8010.70$10.258.8%--0.90585
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 205.706.80$6.2517.6%--0.7611
$80.00Dec 186.206.90$6.5510.7%--0.7089
$77.50Nov 204.104.60$4.3511.5%--0.6410
$77.50Dec 184.705.20$4.9510.1%--0.60140

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 247, top 123)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 202.303.00$2.6526.4%1230.51258
$70.00Nov 205.506.40$5.9515.1%780.78495
$75.00Dec 183.303.80$3.5514.1%40.51187
$77.50Dec 182.202.95$2.5829.1%40.41179
$70.00Dec 186.507.10$6.808.8%20.73670
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Dec 183.304.00$3.6519.2%280.49354
$62.50Dec 180.300.45$0.3839.5%20.08722
$67.50Nov 200.450.65$0.5536.4%10.14106
$70.00Nov 200.851.10$0.9825.5%10.23614
$65.00Dec 180.400.80$0.6066.7%10.12741

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 35.5%, max 46.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Nov 20Dec 1847.5%32.5%46.3%--882
$70.00Nov 20Dec 1848.5%34.0%42.6%801.2K
$82.50Nov 20Dec 1848.3%35.5%36.2%1146
$80.00Nov 20Dec 1847.8%35.5%34.8%1551
$77.50Nov 20Dec 1848.0%37.7%27.3%4304
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Nov 20Dec 1847.5%32.5%46.3%1768
$70.00Nov 20Dec 1848.5%34.0%42.6%11.1K
$80.00Nov 20Dec 1847.8%35.5%34.8%--100
$77.50Nov 20Dec 1848.0%37.7%27.3%--150
$75.00Nov 20Dec 1847.0%37.3%26.1%28575

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 9.00, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$85.00Dec 18$0.25$2.25$0.2522%9.00$82.75
$82.50$85.00Nov 20$0.14$2.36$0.1416%16.86$82.64
$75.00$77.50Dec 18$0.97$1.53$0.9751%1.58$75.97
$75.00$77.50Nov 20$0.95$1.55$0.9551%1.63$75.95
$70.00$72.50Dec 18$1.65$0.85$1.6573%0.52$71.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Nov 20$0.12$2.38$0.1214%19.83$67.38
$77.50$75.00Dec 18$1.30$1.20$1.3060%0.92$76.20
$80.00$77.50Dec 18$1.60$0.90$1.6070%0.56$78.40
$75.00$72.50Nov 20$1.00$1.50$1.0050%1.50$74.00
$72.50$70.00Dec 18$0.77$1.73$0.7738%2.25$71.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.13, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$80.00Dec 18$0.98$0.98$1.5259%0.64$78.48
$77.50$80.00Nov 20$0.70$0.70$1.8063%0.39$78.20
$80.00$82.50Nov 20$0.43$0.43$2.0775%0.21$80.43
$80.00$82.50Dec 18$0.55$0.55$1.9570%0.28$80.55
$85.00$87.50Dec 18$0.27$0.27$2.2383%0.12$85.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$62.50Nov 20$0.28$0.28$2.2290%0.13$64.72
$72.50$70.00Nov 20$0.75$0.75$1.7565%0.43$71.75
$67.50$65.00Dec 18$0.38$0.38$2.1281%0.18$67.12
$70.00$67.50Nov 20$0.43$0.43$2.0777%0.21$69.57
$70.00$67.50Dec 18$0.55$0.55$1.9573%0.28$69.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Nov 20Dec 18$0.9547.5%32.5%
$77.50Nov 20Dec 18$0.8848.0%37.7%
$75.00Nov 20Dec 18$0.9047.0%37.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Nov 20Dec 18$0.5747.5%32.5%
$77.50Nov 20Dec 18$0.6048.0%37.7%
$75.00Nov 20Dec 18$0.9247.0%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.18% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$2.65$2.73$5.38$69.62$80.387.18%
$72.50Nov 20$4.20$1.73$5.93$66.57$78.437.91%
$77.50Nov 20$1.70$4.35$6.05$71.45$83.558.07%
$70.00Nov 20$5.95$0.98$6.93$63.07$76.939.25%
$75.00Dec 18$3.55$3.65$7.20$67.80$82.209.61%
$80.00Nov 20$1.00$6.25$7.25$72.75$87.259.67%
$72.50Dec 18$5.15$2.30$7.45$65.05$79.959.94%
$77.50Dec 18$2.58$4.95$7.53$69.97$85.0310.05%
$80.00Dec 18$1.60$6.55$8.15$71.85$88.1510.88%
$70.00Dec 18$6.80$1.53$8.33$61.67$78.3311.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.15% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Nov 20$0.43$0.43$0.86$64.14$85.86
$85.00$67.50Nov 20$0.43$0.55$0.98$66.52$85.98
$82.50$65.00Nov 20$0.57$0.43$1.00$64.00$83.50
$87.50$65.00Dec 18$0.53$0.60$1.13$63.87$88.63
$82.50$67.50Nov 20$0.57$0.55$1.12$66.38$83.62
$85.00$65.00Dec 18$0.80$0.60$1.40$63.60$86.40
$85.00$70.00Nov 20$0.43$0.98$1.41$68.59$86.41
$87.50$67.50Dec 18$0.53$0.98$1.51$65.99$89.01
$82.50$70.00Nov 20$0.57$0.98$1.55$68.45$84.05
$80.00$65.00Nov 20$1.00$0.43$1.43$63.57$81.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.40, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6580/82Nov 20$0.71$1.7965%0.40$64.29$80.71
62/6582/85Nov 20$0.42$2.0874%0.20$64.58$82.92
62/6585/88Dec 18$0.49$2.0171%0.24$64.51$85.49
65/6885/88Dec 18$0.65$1.8564%0.35$66.85$85.65
68/7085/88Dec 18$0.82$1.6856%0.49$69.18$85.82
62/6580/82Dec 18$0.77$1.7358%0.45$64.23$80.77
65/6880/82Dec 18$0.93$1.5751%0.59$66.57$80.93
68/7080/82Dec 18$1.10$1.4043%0.79$68.90$81.10
68/7080/82Nov 20$0.86$1.6452%0.52$69.14$80.86
62/6582/85Dec 18$0.47$2.0366%0.23$64.53$82.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 11.50, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Nov 20$0.20$2.3027%11.50
$75.00$77.50$80.00Nov 20$0.25$2.2526%9.00
$77.50$80.00$82.50Nov 20$0.27$2.2321%8.26
$67.50$70.00$72.50Nov 20$0.40$2.1021%5.25
$80.00$82.50$85.00Nov 20$0.29$2.2113%7.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Nov 20$0.25$2.2527%9.00
$75.00$77.50$80.00Nov 20$0.28$2.2227%7.93
$67.50$70.00$72.50Dec 18$0.22$2.2819%10.36
$65.00$67.50$70.00Dec 18$0.17$2.3315%13.71
$75.00$77.50$80.00Dec 18$0.30$2.2021%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.23, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Nov 20-$0.30$2.20
$72.50$75.001:2Nov 20-$1.10$1.40
$75.00$77.501:2Nov 20-$0.75$1.75
$80.00$82.501:2Nov 20-$0.14$2.36
$77.50$80.001:2Dec 18-$0.62$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Nov 20-$0.23$2.27
$77.50$75.001:2Nov 20-$1.11$1.39
$75.00$72.501:2Nov 20-$0.73$1.77
$70.00$67.501:2Nov 20-$0.12$2.38
$75.00$72.501:2Dec 18-$0.95$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.40%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Dec 18$3.300.510.1%4.40%4.48%4187
$77.50Dec 18$2.200.413.4%2.94%6.35%4179
$80.00Dec 18$1.350.306.8%1.80%8.55%1128
$77.50Nov 20$1.600.373.4%2.14%5.55%--125
$82.50Dec 18$0.850.2210.1%1.13%11.22%--113
$75.00Nov 20$2.300.510.1%3.07%3.15%123258
$80.00Nov 20$0.900.256.8%1.20%7.95%--423
$85.00Dec 18$0.450.1713.4%0.60%14.02%--29
$82.50Nov 20$0.500.1610.1%0.67%10.76%133
$87.50Dec 18$0.200.1216.8%0.27%17.03%--140

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. 200 contracts (avg 658 vol/day, 165 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 12-18 call last traded $8.78 on 09/30 (now $17.70/$18.50) — try a limit near $17.70. Also watch the $57.50 01-21 call last traded $15.28 on 10/16 (now $21.40/$22.50) — try a limit near $21.40; the $65.00 12-18 call last traded $7.62 on 10/30 (now $10.70/$11.30) — try a limit near $10.70. Most tradeable put: the $75.00 01-21 put last traded $13.31 on 10/05 (now $7.80/$8.00) — try a limit near $7.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$2.30$3.00$2.65$1.30 10/23$0.20–$4.25$2.30258
$75.00Dec 18$3.30$3.80$3.55$1.70 10/26$0.45–$5.25$3.30187
$75.00Jan 15$4.00$4.60$4.30$2.75 10/30$0.65–$5.75$4.00279
$75.00Feb 19$4.80$5.50$5.15$1.55 09/24$1.05–$6.55$4.8015
$75.00Jun 17$7.20$7.80$7.50$2.30 10/08$2.55–$9.05$7.2035
$75.00Dec 17$10.10$10.80$10.45$9.29 09/03$4.75–$12.05$10.10116
$75.00Jan 21$10.50$11.30$10.90$6.19 09/18$4.80–$12.55$10.50560
$72.50Nov 20$3.80$4.60$4.20$2.70 10/30$0.43–$6.25$3.80314
$72.50Dec 18$4.80$5.50$5.15$3.10 10/30$0.68–$6.75$4.80568
$72.50Jan 15$5.50$5.90$5.70$3.40 10/22$0.95–$7.50$5.50337
$72.50Feb 19$6.10$6.90$6.50$4.30 10/29$1.48–$8.30$6.10103
$72.50Jun 17$8.50$9.20$8.85$4.20 09/28$3.20–$10.65$8.5070
$72.50Dec 17$11.30$12.10$11.70$8.70 10/28$5.50–$13.50$11.30137
$72.50Jan 21$11.60$12.60$12.10$7.03 09/18$5.75–$13.80$11.6076
$77.50Nov 20$1.60$1.80$1.70$0.55 10/28$0.20–$2.78$1.60125
$77.50Dec 18$2.20$2.95$2.58$1.30 10/29$0.30–$3.75$2.20179
$77.50Jan 15$2.85$3.50$3.18$1.40 10/27$0.45–$4.45$2.8569
$77.50Feb 19$3.60$4.30$3.95$1.40 09/18$0.77–$5.30$3.6075
$77.50Dec 17$8.90$9.70$9.30$8.39 09/03$4.00–$10.80$8.90125
$77.50Jan 21$9.30$10.10$9.70$5.90 10/16$4.05–$11.20$9.3022
$77.50Jun 17$6.00$6.70$6.35--$6.35–$6.35—$6.003
$70.00Nov 20$5.50$6.40$5.95$3.40 10/29$0.63–$8.20$5.50495
$70.00Dec 18$6.50$7.10$6.80$4.30 10/29$1.08–$8.90$6.50670
$70.00Jan 15$6.80$7.70$7.25$2.75 10/16$1.48–$9.35$6.80106
$70.00Feb 19$7.60$8.60$8.10$5.25 10/22$2.03–$9.90$7.60102
$70.00Jun 17$10.30$10.90$10.60$4.80 09/30$4.00–$12.40$10.30837
$70.00Dec 17$12.70$13.80$13.25$9.98 10/28$6.35–$15.00$12.70233
$70.00Jan 21$12.90$14.20$13.55--$13.55–$13.55—$12.9015
$80.00Nov 20$0.90$1.10$1.00$0.25 10/28$0.15–$1.85$0.90423
$80.00Dec 18$1.35$1.85$1.60$0.90 10/30$0.22–$2.60$1.35128
$80.00Jan 15$1.95$2.55$2.25$0.35 10/08$0.33–$3.35$1.95120
$80.00Feb 19$2.75$3.30$3.03$1.74 10/22$0.53–$4.00$2.7589
$80.00May 21$3.00$5.50$4.25$1.80 09/25$1.25–$6.15$3.0019
$80.00Jun 17$5.00$5.70$5.35$2.62 09/11$1.38–$6.55$5.0069
$80.00Jan 21$8.10$9.10$8.60$5.20 10/16$3.80–$10.00$8.1062
$80.00Dec 17$7.80$8.60$8.20--$8.20–$8.20—$7.8039
$67.50Nov 20$7.60$8.60$8.10$5.50 10/30$1.23–$10.40$7.604.1K
$67.50Dec 18$8.60$9.20$8.90$6.23 10/30$1.73–$11.00$8.60492
$67.50Jan 15$8.60$9.80$9.20$5.90 10/22$2.17–$11.40$8.60415
$67.50Feb 19$9.30$10.40$9.85$3.20 10/01$2.80–$11.90$9.3075
$67.50May 21$11.10$12.30$11.70$4.90 10/14$4.50–$13.65$11.1026
$67.50Jun 17$11.60$12.40$12.00$6.70 10/19$4.80–$13.85$11.6041
$67.50Dec 17$14.00$15.40$14.70$8.00 10/05$7.00–$16.65$14.0042
$67.50Jan 21$14.40$15.50$14.95$8.35 10/12$7.60–$17.05$14.4076
$82.50Nov 20$0.50$0.65$0.57$0.30 10/30$0.13–$1.18$0.5033
$82.50Dec 18$0.85$1.25$1.05$0.35 10/28$0.18–$1.78$0.85113
$82.50Feb 19$1.90$2.55$2.22$2.16 09/03$0.43–$3.03$2.1653
$82.50Jan 21$7.10$8.10$7.60$3.40 10/02$3.15–$8.90$7.1030
$82.50Jan 15$1.50$1.80$1.65--$1.65–$1.65—$1.5018
$82.50Jun 17$4.10$4.90$4.50--$4.50–$4.50—$4.1016
$82.50Dec 17$6.80$7.60$7.20--$7.20–$7.20—$6.805
$65.00Nov 20$9.80$10.70$10.25$7.00 10/30$1.95–$12.85$9.80585
$65.00Dec 18$10.70$11.30$11.00$7.62 10/30$2.58–$13.30$10.70473
$65.00Jan 15$10.80$11.90$11.35$6.90 10/22$3.08–$13.60$10.80197
$65.00Feb 19$11.20$12.50$11.85$4.00 10/06$3.75–$14.05$11.2012
$65.00Jun 17$13.10$14.40$13.75$5.55 10/08$5.90–$15.75$13.1098
$65.00Dec 17$15.60$17.10$16.35$8.84 10/01$8.10–$18.35$15.6039
$65.00Jan 21$16.00$17.50$16.75$11.90 09/11$8.70–$18.80$16.00122
$85.00Nov 20$0.05$0.80$0.43$0.15 10/30$0.13–$0.73$0.1526
$85.00Dec 18$0.45$1.15$0.80$0.35 10/30$0.13–$1.15$0.4529
$85.00Jan 15$0.80$1.40$1.10$0.55 10/22$0.18–$1.60$0.80499
$85.00Feb 19$1.35$1.90$1.63$1.85 09/02$0.33–$2.33$1.638
$85.00Dec 17$5.90$6.80$6.35$4.80 10/22$2.15–$7.50$5.9059
$85.00Jan 21$6.20$7.20$6.70$3.00 10/01$2.73–$7.90$6.2079
$85.00Jun 17$3.40$4.00$3.70--$3.70–$4.35$3.4027
$62.50Nov 20$12.50$13.60$13.05$3.70 10/14$3.20–$15.15$12.50655
$62.50Dec 18$12.40$13.60$13.00$4.30 10/14$3.80–$15.50$12.40302
$62.50Jan 15$12.70$14.10$13.40$4.10 10/08$4.30–$15.80$12.70127
$62.50Feb 19$13.20$14.60$13.90$5.90 09/25$5.00–$16.35$13.208
$62.50Jun 17$14.90$16.30$15.60$11.50 09/08$7.05–$17.80$14.9029
$62.50Dec 17$17.30$18.90$18.10$10.10 10/12$9.55–$20.05$17.3053
$62.50Jan 21$17.60$19.20$18.40$12.81 09/10$9.90–$20.60$17.6055
$62.50May 21$14.70$16.10$15.40--$15.40–$15.40—$14.701
$87.50Dec 18$0.20$0.85$0.53$0.15 10/26$0.10–$0.73$0.20140
$87.50Jan 15$0.50$1.00$0.75$0.30 10/26$0.15–$1.15$0.5026
$87.50Jan 21$5.40$6.40$5.90$4.00 10/22$2.42–$7.00$5.409
$87.50Nov 20$0.00$0.80$0.40--$0.40–$0.40—--5
$87.50Jun 17$2.75$3.50$3.13--$3.13–$3.13—$2.75291
$87.50Dec 17$5.10$6.10$5.60--$5.60–$5.60—$5.1010
$60.00Nov 20$14.30$15.90$15.10$4.90 10/08$4.80–$17.60$14.30164
$60.00Dec 18$14.80$16.00$15.40$4.90 10/08$5.35–$17.75$14.8048
$60.00Jan 15$14.90$16.40$15.65$11.00 10/22$5.80–$18.10$14.90182
$60.00Feb 19$15.40$16.80$16.10$7.30 10/02$6.45–$18.60$15.40152
$60.00Jun 17$16.80$18.30$17.55$9.80 09/30$8.55–$19.90$16.80122
$60.00Dec 17$19.00$20.70$19.85$13.91 09/10$10.95–$22.05$19.003
$60.00Jan 21$19.50$21.10$20.30$11.97 10/12$10.90–$22.40$19.50102
$90.00Nov 20$0.00$0.15$0.08$0.05 10/22$0.08–$0.63$0.057
$90.00Jan 15$0.30$0.80$0.55$0.25 10/30$0.10–$0.83$0.30158
$90.00Feb 19$0.65$1.15$0.90$0.50 09/11$0.22–$1.27$0.653
$90.00Jan 21$2.90$5.70$4.30$3.40 10/22$1.75–$6.90$3.4044
$90.00Dec 18$0.05$0.75$0.40--$0.40–$0.40—$0.0596
$90.00Jun 17$2.20$2.90$2.55--$2.55–$2.55—$2.20141
$90.00Dec 17$4.40$5.40$4.90--$4.90–$4.90—$4.4026
$57.50Dec 18$17.70$18.50$18.10$8.78 09/30$7.10–$20.50$17.70121
$57.50Jan 15$17.30$18.80$18.05$7.65 10/08$7.65–$20.55$17.30279
$57.50Feb 19$17.70$19.10$18.40$9.30 09/28$8.20–$20.95$17.7089
$57.50Jun 17$18.90$20.40$19.65$13.20 09/11$10.00–$21.90$18.904
$57.50Dec 17$20.90$22.60$21.75$14.10 09/28$12.40–$24.00$20.9032
$57.50Jan 21$21.40$22.50$21.95$15.28 10/16$12.75–$24.35$21.40152
$57.50Nov 20$16.80$18.30$17.55--$17.55–$17.55—$16.8056
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$2.35$3.10$2.73$11.20 10/12$1.75–$12.20$2.73221
$75.00Dec 18$3.30$4.00$3.65$6.60 10/27$2.58–$12.20$3.65354
$75.00Jan 15$3.60$4.30$3.95$6.50 10/22$2.95–$12.25$3.95166
$75.00Feb 19$4.30$4.80$4.55$6.50 09/03$3.40–$12.45$4.5520
$75.00Jun 17$6.10$6.60$6.35$8.00 10/29$5.10–$13.20$6.35327
$75.00Dec 17$7.40$8.30$7.85$13.50 10/06$6.80–$14.10$7.85222
$75.00Jan 21$7.80$8.00$7.90$13.31 10/05$6.90–$14.20$7.90555
$72.50Nov 20$1.60$1.85$1.73$3.20 10/30$0.98–$9.90$1.73120
$72.50Dec 18$2.05$2.55$2.30$9.10 10/12$1.58–$9.95$2.30648
$72.50Jan 15$2.70$3.10$2.90$5.10 10/23$2.08–$10.10$2.9037
$72.50Feb 19$3.00$3.70$3.35$5.60 10/26$2.80–$10.35$3.3513
$72.50Jun 17$4.90$5.10$5.00$7.40 10/27$4.15–$11.40$5.00230
$72.50Dec 17$6.30$6.60$6.45$8.10 10/29$5.70–$12.95$6.45177
$72.50Jan 21$6.50$7.30$6.90$11.63 10/05$5.95–$12.40$6.9037
$77.50Jun 17$7.30$7.90$7.60$14.30 10/12$6.30–$15.35$7.60258
$77.50Dec 17$8.80$9.10$8.95$10.60 10/30$7.90–$15.90$8.95402
$77.50Jan 21$8.90$9.70$9.30$15.22 10/05$8.10–$16.10$9.30124
$77.50Dec 18$4.70$5.20$4.95--$4.05–$4.95$4.70140
$77.50Jan 15$5.10$5.60$5.35--$4.55–$5.35$5.10130
$77.50Nov 20$4.10$4.60$4.35--$4.35–$4.35—$4.1010
$70.00Nov 20$0.85$1.10$0.98$2.10 10/30$0.53–$7.65$0.98614
$70.00Dec 18$1.35$1.70$1.53$2.55 10/30$1.00–$7.80$1.53437
$70.00Jan 15$1.65$2.30$1.98$7.10 10/12$1.30–$8.00$1.98309
$70.00Feb 19$2.20$2.80$2.50$3.49 10/30$1.83–$8.30$2.5010
$70.00Jun 17$3.80$4.20$4.00$5.70 10/22$3.40–$9.60$4.00396
$70.00Dec 17$5.30$6.20$5.75$9.90 10/05$4.80–$11.30$5.75160
$70.00Jan 21$5.40$6.30$5.85$10.01 10/05$5.00–$11.20$5.85202
$80.00Jan 15$6.60$7.30$6.95$17.40 10/08$5.40–$17.05$6.9592
$80.00Dec 17$10.20$10.90$10.55$13.20 10/28$9.15–$17.95$10.55263
$80.00Jan 21$8.50$11.10$9.80$13.42 10/28$9.35–$18.65$9.8098
$80.00Nov 20$5.70$6.80$6.25--$6.25–$6.25—$5.7011
$80.00Dec 18$6.20$6.90$6.55--$6.55–$6.55—$6.2089
$80.00Feb 19$7.00$7.70$7.35--$7.35–$7.35—$7.0059
$80.00Jun 17$8.80$9.30$9.05--$9.05–$9.05—$8.80135
$67.50Nov 20$0.45$0.65$0.55$1.72 10/26$0.30–$5.60$0.55106
$67.50Dec 18$0.85$1.10$0.98$5.30 10/14$0.60–$5.95$0.98253
$67.50Jan 15$1.05$1.60$1.33$2.63 10/26$0.88–$6.25$1.33397
$67.50Feb 19$1.50$2.10$1.80$2.51 10/30$1.27–$6.60$1.8053
$67.50Jun 17$3.00$3.40$3.20$7.41 10/14$2.73–$8.15$3.20152
$67.50Dec 17$4.40$5.30$4.85$9.22 10/08$4.15–$9.15$4.85149
$67.50Jan 21$4.50$5.00$4.75$8.60 10/05$4.20–$10.00$4.75189
$82.50Dec 18$8.10$8.90$8.50$17.30 09/24$6.55–$19.50$8.50--
$82.50Jan 15$8.40$9.20$8.80$17.30 09/24$6.95–$19.45$8.80--
$82.50Jun 17$10.20$11.00$10.60$17.00 09/11$9.10–$19.70$10.6097
$82.50Dec 17$11.70$12.40$12.05$19.19 10/05$10.65–$20.20$12.05312
$82.50Jan 21$10.00$12.60$11.30--$11.30–$11.30—$10.0059
$65.00Nov 20$0.05$0.80$0.43$0.70 10/29$0.22–$3.90$0.43526
$65.00Dec 18$0.40$0.80$0.60$1.25 10/30$0.30–$4.40$0.60741
$65.00Jan 15$0.60$1.15$0.88$1.30 10/30$0.57–$4.70$0.88437
$65.00Feb 19$1.00$1.60$1.30$2.25 10/28$0.90–$5.05$1.3074
$65.00Jun 17$2.30$2.70$2.50$3.10 10/30$2.08–$6.50$2.50597
$65.00Dec 17$3.60$4.00$3.80$7.00 10/12$3.35–$7.85$3.80185
$65.00Jan 21$3.70$4.60$4.15$7.91 10/08$3.55–$8.65$4.15152
$85.00Dec 18$10.00$11.40$10.70$19.60 09/17$8.40–$21.95$10.70--
$85.00Feb 19$10.70$11.60$11.15$20.50 09/17$9.15–$22.05$11.15--
$85.00Dec 17$13.40$14.00$13.70$16.70 10/23$12.15–$22.35$13.70159
$85.00Jun 17$11.90$12.80$12.35--$12.35–$12.35—$11.9026
$85.00Jan 21$11.50$14.20$12.85--$12.85–$12.85—$11.5046
$62.50Nov 20$0.00$0.30$0.15$0.30 10/30$0.13–$2.60$0.153.5K
$62.50Dec 18$0.30$0.45$0.38$0.55 10/30$0.25–$3.35$0.38722
$62.50Jan 15$0.30$0.90$0.60$3.50 10/13$0.38–$3.35$0.60373
$62.50Feb 19$0.65$1.20$0.93$1.55 10/26$0.68–$3.90$0.9311
$62.50May 21$1.55$2.25$1.90$4.90 10/14$1.50–$5.20$1.908
$62.50Jun 17$1.70$2.40$2.05$5.18 10/14$1.65–$5.45$2.05109
$62.50Dec 17$2.90$3.30$3.10$5.40 10/19$2.73–$6.55$3.10194
$62.50Jan 21$3.10$3.90$3.50--$3.50–$3.50—$3.1020
$87.50Dec 18$12.20$13.70$12.95$20.10 09/10$10.65–$24.55$12.95--
$87.50Dec 17$15.00$15.90$15.45--$15.45–$15.45—$15.0040
$87.50Jan 21$15.00$16.00$15.50--$15.50–$15.50—$15.0043
$60.00Nov 20$0.00$0.25$0.13$0.60 10/30$0.08–$1.58$0.131.0K
$60.00Dec 18$0.00$0.65$0.33$0.30 10/30$0.20–$2.03$0.30228
$60.00Feb 19$0.35$0.90$0.63$2.50 10/06$0.43–$2.70$0.6338
$60.00May 21$1.10$1.80$1.45$4.06 10/13$1.15–$4.30$1.455
$60.00Jun 17$1.25$1.90$1.58$1.95 10/30$1.25–$4.20$1.58178
$60.00Dec 17$2.30$2.75$2.53$2.95 10/30$2.23–$5.40$2.53187
$60.00Jan 15$0.15$0.65$0.40--$0.40–$0.40—$0.15170
$60.00Jan 21$2.45$3.30$2.88--$2.88–$2.88—$2.4537
$90.00Jun 17$15.70$16.80$16.25$26.00 10/02$14.35–$27.25$16.25--
$90.00Jan 21$16.70$17.90$17.30$21.00 10/22$15.60–$27.20$17.3042
$57.50Nov 20$0.00$0.15$0.08$0.20 10/29$0.08–$0.90$0.08353
$57.50Dec 18$0.00$0.25$0.13$0.20 10/29$0.13–$1.42$0.1387
$57.50Jan 15$0.05$0.55$0.30$0.45 10/23$0.23–$1.55$0.305
$57.50Jun 17$0.90$1.55$1.23$2.21 09/09$0.98–$3.28$1.233
$57.50Dec 17$1.90$2.65$2.28$4.02 10/05$1.93–$4.40$2.2834
$57.50Jan 21$1.95$2.75$2.35--$2.35–$2.35—$1.9520
$92.50Jan 21$18.60$19.90$19.25$22.88 10/23$17.40–$29.55$19.251
$55.00Nov 20$0.00$0.45$0.23$0.17 10/22$0.15–$0.48$0.17401
$55.00Dec 18$0.05$0.50$0.28$0.62 10/12$0.18–$0.75$0.28193
$55.00Jan 15$0.00$0.35$0.18$0.15 10/30$0.15–$1.00$0.15328
$55.00Feb 19$0.10$0.60$0.35$0.48 10/29$0.25–$1.35$0.355
$55.00Jun 17$0.65$1.25$0.95$2.46 10/13$0.75–$2.45$0.95100
$55.00Jan 21$1.50$2.35$1.93$3.47 10/12$1.65–$3.60$1.9360
$55.00May 21$0.55$1.20$0.88--$0.88–$0.88—$0.552
$55.00Dec 17$1.40$2.25$1.83--$1.83–$1.83—$1.401
$50.00Nov 20$0.00$0.15$0.08$0.15 09/29$0.05–$0.30$0.08237
$50.00Dec 18$0.00$0.40$0.20$0.22 10/16$0.13–$0.33$0.20135
$50.00Jan 15$0.00$0.35$0.18$0.05 10/29$0.10–$0.40$0.05103
$50.00Feb 19$0.00$0.45$0.23$0.15 10/30$0.18–$0.65$0.158
$50.00Jun 17$0.30$0.85$0.57--$0.57–$0.57—$0.3025
$50.00Dec 17$0.80$1.60$1.20--$1.20–$1.20—$0.8010

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 221
Total Puts 87
Put/Call Ratio 0.39
Net Difference 134

Prior's Put/Call Breakdown

Total Calls 168
Total Puts 265
Put/Call Ratio 1.58
Net Difference -97

Prior 7-Day Put/Call Summary

Total Calls 1,546
Total Puts 1,472
Average Put/Call Ratio 1.85
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