Tour v533
BALL
BALL CORP
$63.21 -7.14%
$63.55 (+0.54%)🌙
as of 11/03 06:01 PM
(11/3 14:15) ◀
|
Tuesday, November 3, 2026 (6:01pm)
January 2026
|
▶ (11/4 18:20)
◀ 11/3 18:01 ▶

Option Volume

Detail
ℹ
Current (11/03) 716
Calls: 510 (71%)
Puts: 206 (29%)
Prior (11/02) 542
Calls: 200 (37%)
Puts: 342 (63%)
Current vs Prior +32.10%
Calls: +155.00% (Calls)
Puts: -39.77% (Puts)
Prior 7-Day Total 1,113
Calls: 559 (50%)
Puts: 554 (50%)
Prior 7-Day Average 159
Calls: 79 (50%)
Puts: 79 (50%)
Current vs Prior 7-Day Avg +350.31%
Calls: +538.64%
Puts: +160.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $124.1K
Calls: $76.9K (62%)
Puts: $47.1K (38%)
Prior (11/02) $135.0K
Calls: $84.5K (63%)
Puts: $50.5K (37%)
Current vs Prior -8.10%
Calls: -8.98%
Puts: -6.63%
Prior 7-Day Total $271.9K
Calls: $191.4K (70%)
Puts: $80.5K (30%)
Prior 7-Day Average $38.8K
Calls: $27.3K (70%)
Puts: $11.5K (30%)
Current vs Prior 7-Day Avg +219.38%
Calls: +181.25%
Puts: +310.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.40
Prior (11/02) 1.71
Current vs Prior -76.38%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -65.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 16,304
Calls: 10,024 (61%)
Puts: 6,280 (39%)
Prior (11/02) 16,014
Calls: 9,963 (62%)
Puts: 6,051 (38%)
Current vs Prior +1.81%
Prior 7-Day Total 24,262
Calls: 14,191 (58%)
Puts: 10,071 (42%)
Prior 7-Day Average 3,466
Calls: 2,027 (55%)
Puts: 1,678 (45%)
Current vs Prior 7-Day Avg +370.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.04% | 10.05%
Prior 9.59% | 10.65%
Current vs Prior -26.61% | -5.68%
Prior 7-Day Avg 9.30% | 11.00%
Current vs 7-Day Avg -24.33% | -8.65%
Prior 7-Day Eod 9.59% | 10.65%
Current vs 7-Day Eod -26.61% | -5.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.00% | 25.40%
Calls: 16.79% | 20.29%
Puts: 35.21% | 30.51%
Prior 21.39% | 14.70%
Calls: 23.61% | 15.10%
Puts: 19.18% | 14.29%
Current vs Prior +21.55% | +72.79%
Prior 7-Day Avg 38.61% | 45.20%
Calls: 57.21% | 62.52%
Puts: 20.01% | 27.88%
Current vs 7-Day Avg -32.66% | -43.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($76.9K). Dollar volume significantly above 7-day average (219% higher). Volume explosion - 350% above 7-day average (716 vs avg 159). Extreme bullish P/C ratio of 0.40 - heavy call buying (510 calls vs 206 puts).

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 BULLISH
Prior BULLISH
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 8.0%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Dec 184.805.20$5.008.0%--0.7150

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. 13 found (avg delta 0.80, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 208.109.40$8.7514.9%50.9571
$52.50Nov 2010.6011.80$11.2010.7%--0.9515
$57.50Nov 205.707.00$6.3520.5%--0.9448
$52.50Dec 1810.2012.10$11.1517.0%--0.93105
$55.00Dec 188.409.50$8.9512.3%--0.9013
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 203.704.70$4.2023.8%410.84124
$67.50Dec 184.805.20$5.008.0%--0.7150
$65.00Nov 202.152.70$2.4222.7%110.63652

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 645, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Dec 181.252.15$1.7052.9%1550.42375
$65.00Nov 200.701.50$1.1072.7%1280.37562
$67.50Dec 180.701.55$1.1375.2%700.29563
$70.00Nov 200.000.25$0.13192.3%490.07165
$72.50Nov 200.000.40$0.20200.0%310.08399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Dec 180.601.25$0.9369.9%710.25500
$67.50Nov 203.704.70$4.2023.8%410.84124
$60.00Nov 200.200.90$0.55127.3%170.21464
$62.50Dec 181.402.15$1.7842.1%140.41156
$65.00Nov 202.152.70$2.4222.7%110.63652

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 12.7%, max 27.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Nov 20Dec 1833.2%26.1%27.2%283937
$60.00Nov 20Dec 1832.4%26.4%22.8%--575
$62.50Nov 20Dec 1827.5%25.7%6.8%6596
$67.50Nov 20Dec 1829.2%28.8%1.3%87913
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Nov 20Dec 1832.4%26.4%22.8%88964
$62.50Nov 20Dec 1827.5%25.7%6.8%15441
$67.50Nov 20Dec 1829.2%28.8%1.3%41174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 3.39, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Dec 18$0.57$1.93$0.5742%3.39$65.57
$62.50$65.00Nov 20$0.93$1.57$0.9360%1.69$63.43
$60.00$62.50Dec 18$1.60$0.90$1.6075%0.56$61.60
$70.00$72.50Dec 18$0.20$2.30$0.2017%11.50$70.20
$67.50$70.00Nov 20$0.20$2.30$0.2016%11.50$67.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$57.50Dec 18$0.33$2.17$0.3325%6.58$59.67
$62.50$60.00Nov 20$0.58$1.92$0.5840%3.31$61.92
$65.00$62.50Nov 20$1.29$1.21$1.2963%0.94$63.71
$57.50$55.00Dec 18$0.25$2.25$0.2516%9.00$57.25
$60.00$57.50Nov 20$0.35$2.15$0.3521%6.14$59.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.45, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.77$0.77$1.7363%0.45$65.77
$72.50$75.00Nov 20$0.17$0.17$2.3392%0.07$72.67
$67.50$70.00Dec 18$0.58$0.58$1.9271%0.30$68.08
$67.50$70.00Nov 20$0.20$0.20$2.3084%0.09$67.70
$70.00$72.50Dec 18$0.20$0.20$2.3083%0.09$70.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Dec 18$0.85$0.85$1.6559%0.52$61.65
$60.00$57.50Nov 20$0.35$0.35$2.1579%0.16$59.65
$57.50$55.00Dec 18$0.25$0.25$2.2584%0.11$57.25
$62.50$60.00Nov 20$0.58$0.58$1.9260%0.30$61.92
$60.00$57.50Dec 18$0.33$0.33$2.1775%0.15$59.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.79, cheapest $0.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Nov 20Dec 18$0.6033.2%26.1%
$62.50Nov 20Dec 18$1.1227.5%25.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Nov 20Dec 18$0.6527.5%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.00% of stock, avg 8.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Nov 20$2.03$1.13$3.16$59.34$65.665.00%
$65.00Nov 20$1.10$2.42$3.52$61.48$68.525.57%
$67.50Nov 20$0.33$4.20$4.53$62.97$72.037.17%
$60.00Nov 20$4.00$0.55$4.55$55.45$64.557.20%
$62.50Dec 18$3.15$1.78$4.93$57.57$67.437.80%
$60.00Dec 18$4.75$0.93$5.68$54.32$65.688.99%
$67.50Dec 18$1.13$5.00$6.13$61.37$73.639.70%
$57.50Nov 20$6.35$0.20$6.55$50.95$64.0510.36%
$57.50Dec 18$6.65$0.60$7.25$50.25$64.7511.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.49% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Nov 20$0.13$0.18$0.31$54.69$70.31
$70.00$52.50Nov 20$0.13$0.20$0.33$52.17$70.33
$70.00$57.50Nov 20$0.13$0.20$0.33$57.17$70.33
$72.50$55.00Nov 20$0.20$0.18$0.38$54.62$72.88
$72.50$57.50Nov 20$0.20$0.20$0.40$57.10$72.90
$72.50$52.50Nov 20$0.20$0.20$0.40$52.10$72.90
$67.50$55.00Nov 20$0.33$0.18$0.51$54.49$68.01
$67.50$57.50Nov 20$0.33$0.20$0.53$56.97$68.03
$67.50$52.50Nov 20$0.33$0.20$0.53$51.97$68.03
$75.00$52.50Dec 18$0.30$0.28$0.58$51.92$75.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.26, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/6072/75Nov 20$0.52$1.9871%0.26$59.48$73.02
55/5868/70Dec 18$0.83$1.6755%0.50$56.67$68.33
58/6068/70Nov 20$0.55$1.9563%0.28$59.45$68.05
55/5870/72Dec 18$0.45$2.0567%0.22$57.05$70.45
58/6068/70Dec 18$0.91$1.5946%0.57$59.09$68.41
58/6070/72Dec 18$0.53$1.9758%0.27$59.47$70.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 14.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Nov 20$0.16$2.3444%14.63
$60.00$62.50$65.00Dec 18$0.15$2.3533%15.67
$55.00$57.50$60.00Nov 20$0.05$2.4515%49.00
$57.50$60.00$62.50Nov 20$0.38$2.1234%5.58
$57.50$60.00$62.50Dec 18$0.30$2.2025%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Nov 20$0.23$2.2731%9.87
$62.50$65.00$67.50Nov 20$0.49$2.0143%4.10
$55.00$57.50$60.00Dec 18$0.08$2.4216%30.25
$60.00$62.50$65.00Nov 20$0.71$1.7942%2.52
$52.50$55.00$57.50Dec 18$0.18$2.329%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.06, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Nov 20-$0.06$2.44
$62.50$65.001:2Dec 18-$0.25$2.25
$62.50$65.001:2Nov 20-$0.17$2.33
$57.50$60.001:2Nov 20-$1.65$0.85
$65.00$67.501:2Dec 18-$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Nov 20-$0.64$1.86
$62.50$60.001:2Dec 18-$0.08$2.42
$60.00$57.501:2Dec 18-$0.27$2.23
$57.50$55.001:2Dec 18-$0.10$2.40
$57.50$55.001:2Nov 20-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.98%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Dec 18$1.250.422.8%1.98%4.81%155375
$67.50Dec 18$0.700.296.8%1.11%7.89%70563
$70.00Dec 18$0.250.1710.7%0.40%11.14%--97
$65.00Nov 20$0.700.372.8%1.11%3.94%128562

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 287 vol/day, 110 traded recently)

BALL averages only 287 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 $42.50 12-18 call last traded $21.25 on 10/19 (now $20.00/$21.90) — try a limit near $20.95. Also watch the $42.50 01-15 call last traded $24.18 on 10/30 (now $20.30/$22.40) — try a limit near $21.35; the $52.50 11-20 call last traded $7.50 on 10/13 (now $10.60/$11.80) — try a limit near $10.60. Most tradeable put: the $65.00 12-18 put last traded $3.21 on 10/27 (now $3.00/$3.40) — try a limit near $3.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Nov 20$1.80$2.25$2.03$4.10 10/30$0.57–$5.95$2.03337
$62.50Dec 18$2.50$3.80$3.15$5.00 10/30$0.75–$6.35$3.15259
$62.50Jan 15$3.10$4.50$3.80$1.88 10/12$1.05–$6.95$3.10178
$62.50Feb 19$4.30$5.50$4.90$4.90 09/04$1.85–$7.80$4.9030
$62.50Mar 19$4.50$6.00$5.25$6.37 10/23$2.13–$8.20$5.258
$62.50May 21$5.70$7.20$6.45--$6.45–$9.40$5.701
$65.00Nov 20$0.70$1.50$1.10$2.00 10/29$0.35–$4.05$1.10562
$65.00Dec 18$1.25$2.15$1.70$3.42 10/30$0.43–$4.60$1.70375
$65.00Jan 15$1.90$2.75$2.33$3.20 10/23$0.63–$5.25$2.33323
$65.00Feb 19$3.00$4.20$3.60$1.10 10/02$1.23–$6.30$3.0052
$65.00Mar 19$3.20$4.60$3.90$4.50 10/29$1.48–$6.85$3.9056
$65.00May 21$4.40$5.90$5.15$2.43 10/02$2.30–$7.95$4.4033
$65.00Sep 17$6.20$7.30$6.75$7.00 10/27$3.50–$9.50$6.75100
$60.00Nov 20$3.30$4.70$4.00$5.90 10/30$1.08–$8.85$4.00355
$60.00Dec 18$3.90$5.60$4.75$6.00 10/30$1.45–$8.40$4.75220
$60.00Jan 15$4.30$6.20$5.25$7.88 10/30$1.90–$8.85$5.25154
$60.00Feb 19$5.20$7.20$6.20$2.79 09/29$2.68–$9.95$5.206
$60.00Sep 17$8.70$10.20$9.45$5.80 09/28$5.15–$12.55$8.702
$60.00Mar 19$5.90$7.50$6.70--$6.70–$10.15$5.9031
$67.50Nov 20$0.00$0.65$0.33$1.70 10/30$0.30–$3.08$0.33350
$67.50Dec 18$0.70$1.55$1.13$2.20 10/30$0.28–$3.15$1.13563
$67.50Jan 15$1.15$2.20$1.68$2.25 10/22$0.45–$3.80$1.6829
$67.50Feb 19$1.80$3.00$2.40$2.65 10/19$0.73–$4.75$2.4079
$67.50Mar 19$2.20$3.60$2.90$3.79 10/23$0.98–$5.15$2.9064
$67.50Sep 17$5.10$6.20$5.65$6.00 10/22$2.45–$8.10$5.6584
$67.50May 21$3.30$4.80$4.05--$4.05–$6.55$3.301
$67.50Jun 17$3.80$4.90$4.35--$4.35–$6.85$3.8051
$57.50Nov 20$5.70$7.00$6.35$7.12 10/16$2.13–$10.30$6.3548
$57.50Dec 18$6.10$7.20$6.65$2.92 10/07$2.40–$10.90$6.1055
$57.50Jan 15$6.10$8.20$7.15$9.58 10/30$2.90–$11.25$7.1577
$57.50Feb 19$7.40$9.00$8.20$3.60 10/01$3.70–$11.75$7.403
$57.50Mar 19$7.70$9.30$8.50--$8.50–$12.05$7.7011
$70.00Nov 20$0.00$0.25$0.13$0.82 10/30$0.13–$1.38$0.13165
$70.00Dec 18$0.25$0.85$0.55$1.22 10/30$0.30–$2.17$0.5597
$70.00Jan 15$0.50$1.45$0.98$1.85 10/23$0.38–$2.98$0.98913
$70.00Feb 19$1.10$2.35$1.73$3.20 10/30$0.48–$3.70$1.7362
$70.00Mar 19$1.45$2.65$2.05$2.25 10/28$0.63–$3.90$2.05109
$70.00Jun 17$3.00$3.90$3.45$1.70 09/30$1.38–$5.75$3.0051
$70.00Sep 17$4.00$5.20$4.60$3.94 09/17$2.17–$7.00$4.0015
$70.00Dec 17$5.20$6.40$5.80--$5.80–$5.80—$5.2030
$55.00Dec 18$8.40$9.50$8.95$5.70 10/13$3.70–$13.20$8.4013
$55.00Jan 15$8.30$10.30$9.30$11.20 10/22$4.25–$13.50$9.3022
$55.00Feb 19$9.40$10.80$10.10$5.00 10/01$5.10–$14.00$9.403
$55.00Sep 17$11.90$13.50$12.70$8.00 10/02$7.45–$16.20$11.905
$55.00Nov 20$8.10$9.40$8.75--$8.75–$13.10$8.1071
$55.00Mar 19$9.20$11.20$10.20--$10.20–$14.25$9.204
$72.50Nov 20$0.00$0.40$0.20$0.44 10/30$0.20–$0.65$0.20399
$72.50Dec 18$0.05$0.65$0.35$0.62 10/30$0.30–$1.10$0.3580
$72.50Jan 15$0.40$0.95$0.68$1.30 10/30$0.25–$1.98$0.68766
$72.50Feb 19$0.80$1.50$1.15$1.32 10/19$0.38–$2.63$1.158
$72.50Mar 19$0.85$2.00$1.43$0.45 10/07$0.48–$2.97$0.8526
$72.50Sep 17$3.30$4.30$3.80$1.75 10/01$1.65–$5.75$3.302
$72.50Jun 17$2.10$3.20$2.65--$2.65–$4.60$2.1022
$52.50Nov 20$10.60$11.80$11.20$7.50 10/13$5.15–$15.50$10.6015
$52.50Dec 18$10.20$12.10$11.15$5.80 09/25$5.50–$15.90$10.20105
$52.50Jan 15$10.70$12.40$11.55--$11.55–$15.90$10.7022
$52.50Mar 19$11.20$13.20$12.20--$12.20–$16.40$11.202
$75.00Dec 18$0.00$0.60$0.30$0.40 10/16$0.20–$1.23$0.30113
$75.00Jan 15$0.15$0.75$0.45$0.45 10/26$0.30–$1.15$0.45515
$75.00Feb 19$0.45$1.20$0.83$0.85 10/19$0.38–$1.78$0.836
$75.00Mar 19$0.50$1.50$1.00$1.62 10/23$0.40–$2.45$1.0024
$75.00Nov 20$0.00$0.05$0.03--$0.03–$0.55--341
$75.00May 21$1.20$2.40$1.80--$1.80–$3.05$1.201
$75.00Jun 17$1.40$2.45$1.93--$1.93–$3.40$1.4010
$50.00Jan 15$12.80$14.80$13.80$16.05 10/30$7.70–$18.30$13.8069
$50.00Mar 19$13.40$15.40$14.40$10.01 09/24$8.60–$18.95$13.402
$50.00Jun 17$14.50$16.30$15.40$10.70 09/24$9.80–$19.55$14.501
$50.00Dec 18$12.90$14.40$13.65--$13.65–$18.05$12.9014
$77.50Jan 15$0.00$0.65$0.33--$0.33–$0.63--70
$47.50Mar 19$15.60$17.70$16.65$11.10 09/24$10.60–$20.95$15.6010
$47.50Dec 18$15.20$16.90$16.05--$16.05–$20.55$15.204
$47.50Jan 15$15.40$17.30$16.35--$16.35–$20.95$15.4020
$80.00Sep 17$1.50$2.45$1.98$1.70 10/26$0.98–$3.00$1.707
$80.00Nov 20$0.00$0.35$0.18--$0.18–$0.23--22
$80.00Dec 18$0.00$0.45$0.23--$0.23–$2.45--40
$80.00Jan 15$0.00$0.60$0.30--$0.30–$1.27--97
$80.00Mar 19$0.15$0.90$0.53--$0.53–$1.65$0.1548
$80.00Jun 17$0.85$1.55$1.20--$1.20–$2.23$0.855
$80.00Feb 19$0.15$0.80$0.48--$0.48–$0.48—$0.1510
$45.00Dec 18$16.90$20.60$18.75$18.78 10/19$11.90–$23.05$18.752
$45.00Jan 15$17.60$19.70$18.65--$18.65–$23.45$17.608
$42.50Dec 18$20.00$21.90$20.95$21.25 10/19$14.20–$25.55$20.953
$42.50Jan 15$20.30$22.40$21.35$24.18 10/30$14.40–$25.55$21.3542
$42.50Mar 19$20.40$22.60$21.50--$21.50–$25.95$20.4017
$85.00Sep 17$0.90$1.65$1.27$1.40 10/16$0.60–$2.50$1.27774
$85.00Jan 15$0.00$0.50$0.25--$0.25–$2.45--23
$85.00Mar 19$0.00$0.70$0.35--$0.35–$0.60--27
$85.00Jun 17$0.25$1.00$0.63--$0.63–$1.75$0.2510
$40.00Dec 18$23.00$24.50$23.75--$23.75–$28.05$23.002
$40.00Jan 15$22.20$25.60$23.90--$23.90–$28.05$22.2045
$40.00Mar 19$22.30$25.90$24.10--$24.10–$28.25$22.301
$40.00Jun 17$23.60$25.40$24.50--$24.50–$28.95$23.608
$37.50Jun 17$25.20$28.50$26.85$20.60 09/24$20.05–$31.05$25.203
$37.50Dec 18$24.40$28.00$26.20--$26.20–$30.55$24.405
$37.50Jan 15$24.50$28.10$26.30--$26.30–$30.55$24.502
$90.00Nov 20$0.00$0.35$0.18--$0.18–$2.45--5
$90.00Jan 15$0.00$0.40$0.20--$0.20–$2.45--13
$90.00Mar 19$0.00$0.60$0.30--$0.30–$2.45--17
$90.00Jun 17$0.15$0.75$0.45--$0.45–$0.75$0.155
$35.00Jan 15$27.00$30.40$28.70--$28.70–$28.70—$27.003
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Nov 20$0.85$1.40$1.13$1.05 10/30$0.68–$6.45$1.05285
$62.50Dec 18$1.40$2.15$1.78$1.34 10/30$0.98–$6.75$1.40156
$62.50Jan 15$2.15$2.50$2.33$2.91 10/22$1.33–$7.00$2.3320
$62.50Feb 19$2.60$3.50$3.05$5.50 10/13$1.90–$7.35$3.05102
$62.50Mar 19$3.00$4.10$3.55$6.70 10/05$2.17–$7.60$3.55343
$62.50Sep 17$4.70$5.50$5.10$5.00 10/27$3.75–$8.85$5.002
$62.50Jun 17$4.20$4.70$4.45--$3.33–$4.45$4.20108
$65.00Nov 20$2.15$2.70$2.42$1.70 10/30$0.60–$8.75$2.15652
$65.00Dec 18$3.00$3.40$3.20$3.21 10/27$1.53–$8.90$3.207
$65.00Jan 15$3.20$3.90$3.55$3.47 10/29$2.10–$8.95$3.4747
$65.00Feb 19$3.70$4.60$4.15$4.60 10/19$2.85–$9.05$4.151
$60.00Nov 20$0.20$0.90$0.55$0.50 10/30$0.33–$4.40$0.50464
$60.00Dec 18$0.60$1.25$0.93$0.70 10/30$0.53–$4.85$0.70500
$60.00Jan 15$0.65$1.85$1.25$1.40 10/30$0.88–$5.20$1.2525
$60.00Feb 19$1.65$2.55$2.10$5.49 09/29$1.48–$5.70$2.1054
$60.00Mar 19$1.85$2.90$2.38$2.40 10/22$1.70–$6.00$2.38133
$60.00Jun 17$3.00$3.60$3.30$5.05 09/14$2.68–$6.80$3.3073
$67.50Nov 20$3.70$4.70$4.20$4.82 10/16$1.98–$11.10$4.20124
$67.50Feb 19$5.10$6.10$5.60$6.00 10/19$3.00–$11.40$5.602
$67.50Dec 18$4.80$5.20$5.00--$2.73–$5.00$4.8050
$67.50Jan 15$4.70$5.70$5.20--$3.18–$5.20$4.701
$57.50Nov 20$0.05$0.35$0.20$0.26 10/30$0.18–$2.63$0.20264
$57.50Dec 18$0.40$0.80$0.60$0.54 10/30$0.40–$3.35$0.54209
$57.50Jan 15$0.20$1.20$0.70$3.40 09/25$0.70–$3.65$0.709
$57.50Feb 19$1.05$1.80$1.43$1.62 10/29$1.23–$4.20$1.432
$57.50Mar 19$1.00$2.20$1.60$1.90 10/16$1.40–$4.50$1.60111
$57.50May 21$1.65$2.65$2.15$2.27 10/22$2.03–$5.20$2.1518
$57.50Jun 17$2.00$2.85$2.42$2.40 10/22$1.93–$5.45$2.40125
$57.50Sep 17$2.60$3.60$3.10$3.00 10/22$2.53–$6.10$3.004
$70.00Jan 15$6.20$7.60$6.90--$4.45–$6.90$6.2015
$70.00Mar 19$7.20$8.80$8.00--$5.60–$8.00$7.201
$55.00Nov 20$0.05$0.30$0.18$0.21 10/30$0.15–$1.68$0.1874
$55.00Dec 18$0.05$0.65$0.35$0.35 10/30$0.25–$2.15$0.35118
$55.00Feb 19$0.65$1.20$0.93$1.10 10/29$0.80–$3.00$0.939
$55.00Mar 19$0.50$1.70$1.10$3.17 09/30$0.98–$3.40$1.10704
$55.00Jun 17$1.35$2.20$1.78$1.70 10/22$1.55–$4.10$1.70119
$55.00Jan 15$0.25$0.80$0.53--$0.53–$2.45$0.2564
$52.50Nov 20$0.00$0.40$0.20$0.28 10/16$0.18–$0.93$0.2048
$52.50Dec 18$0.00$0.55$0.28$1.15 10/05$0.28–$1.30$0.2810
$52.50Jan 15$0.00$0.65$0.33$0.90 09/14$0.33–$2.45$0.3358
$52.50Mar 19$0.60$1.20$0.90$2.10 10/06$0.70–$2.60$0.90233
$52.50Jun 17$1.00$1.80$1.40$1.30 10/22$1.30–$3.30$1.302
$52.50Sep 17$1.35$2.40$1.88$2.96 09/09$1.65–$3.73$1.885
$50.00Nov 20$0.00$0.40$0.20$0.30 10/08$0.20–$0.48$0.2012
$50.00Dec 18$0.00$0.30$0.15$0.20 10/30$0.13–$0.70$0.1517
$50.00Jan 15$0.00$0.50$0.25$0.55 09/14$0.25–$1.95$0.2596
$50.00Feb 19$0.05$0.85$0.45$0.51 10/27$0.40–$2.45$0.456
$50.00Mar 19$0.05$0.85$0.45$1.11 09/18$0.45–$1.63$0.4540
$50.00Sep 17$0.90$1.80$1.35$1.17 10/22$1.25–$2.83$1.17100
$50.00Jun 17$0.55$1.35$0.95--$0.95–$2.68$0.551
$47.50Nov 20$0.00$0.40$0.20$0.10 10/12$0.13–$0.75$0.107
$47.50Jan 15$0.00$0.50$0.25$0.46 09/28$0.25–$1.10$0.25178
$47.50Dec 18$0.00$0.45$0.23--$0.23–$0.53--6
$47.50Mar 19$0.05$0.75$0.40--$0.40–$2.45$0.052
$47.50Jun 17$0.20$0.95$0.57--$0.53–$0.57$0.206
$45.00Dec 18$0.00$0.40$0.20$0.20 10/07$0.13–$1.08$0.2018
$45.00Feb 19$0.00$0.60$0.30$0.38 09/02$0.30–$0.78$0.301
$45.00Jan 15$0.00$0.35$0.18--$0.18–$0.38--38
$45.00Mar 19$0.00$0.60$0.30--$0.30–$2.45--3
$42.50Feb 19$0.00$0.50$0.25$0.31 09/08$0.25–$2.45$0.251
$42.50May 21$0.05$0.65$0.35$0.72 10/05$0.35–$0.83$0.351
$42.50Nov 20$0.00$0.35$0.18--$0.18–$1.18--3
$42.50Jan 15$0.00$0.45$0.23--$0.23–$1.18--41
$42.50Mar 19$0.00$0.55$0.28--$0.28–$0.85--8
$40.00Nov 20$0.00$0.05$0.03--$0.03–$1.08--20
$40.00Dec 18$0.00$0.20$0.10--$0.10–$0.10--53
$40.00Jan 15$0.00$0.40$0.20--$0.20–$1.08--73
$40.00Feb 19$0.00$0.45$0.23--$0.23–$1.13--7
$40.00Mar 19$0.00$0.50$0.25--$0.25–$0.68--8
$40.00Sep 17$0.05$0.80$0.43--$0.43–$2.50$0.052
$37.50Jun 17$0.00$0.55$0.28$0.60 09/10$0.28–$0.70$0.286
$37.50Nov 20$0.00$0.35$0.18--$0.18–$2.45--2
$37.50Dec 18$0.00$0.35$0.18--$0.18–$0.28--40
$37.50Jan 15$0.00$0.40$0.20--$0.20–$1.18--15
$37.50Mar 19$0.00$0.45$0.23--$0.23–$1.18--9
$35.00Nov 20$0.00$0.35$0.18--$0.18–$1.08--1
$35.00Dec 18$0.00$0.35$0.18--$0.18–$0.95--44
$35.00Jan 15$0.00$0.40$0.20--$0.20–$2.45--3
$35.00Feb 19$0.00$0.40$0.20--$0.20–$0.70--1
$35.00Mar 19$0.00$0.45$0.23--$0.23–$1.08--8
$35.00Jun 17$0.00$0.50$0.25--$0.25–$0.55--4
$35.00Sep 17$0.00$0.60$0.30--$0.30–$2.50--3
$32.50Jan 15$0.00$0.35$0.18--$0.18–$2.45--4
$32.50Feb 19$0.00$0.40$0.20--$0.20–$0.50--1
$32.50Mar 19$0.00$0.25$0.13--$0.13–$0.13--6
$32.50Jun 17$0.00$0.40$0.20--$0.20–$0.20--5
$32.50Sep 17$0.00$0.55$0.28--$0.28–$2.50--3
$30.00Jan 15$0.00$0.25$0.13--$0.10–$0.13--18
$30.00Mar 19$0.00$0.25$0.13--$0.13–$0.13--7
$25.00Jan 15$0.00$0.35$0.18--$0.18–$1.08--1

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 510
Total Puts 206
Put/Call Ratio 0.40
Net Difference 304

Prior's Put/Call Breakdown

Total Calls 200
Total Puts 342
Put/Call Ratio 1.71
Net Difference -142

Prior 7-Day Put/Call Summary

Total Calls 559
Total Puts 554
Average Put/Call Ratio 1.17
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