Tour v533
BALL
BALL CORP
$64.33 -5.49%
(11/2 18:00) ◀
|
Tuesday, November 3, 2026 (2:15pm)
January 2026
|
▶ (11/3 18:01)
◀ 11/3 14:15 ▶

Option Volume

Detail
ℹ
Current (11/03 2:15pm) 574
Calls: 448 (78%)
Puts: 126 (22%)
Prior (11/02) 390
Calls: 151 (39%)
Puts: 239 (61%)
Current vs Prior +47.18%
Calls: +196.69% (Calls)
Puts: -47.28% (Puts)
Prior 7-Day Total 3,213
Calls: 1,005 (31%)
Puts: 2,208 (69%)
Prior 7-Day Average 803
Calls: 143 (31%)
Puts: 315 (69%)
Current vs Prior 7-Day Avg -28.54%
Calls: +212.04%
Puts: -60.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:15pm) $113.1K
Calls: $76.1K (67%)
Puts: $37.0K (33%)
Prior (11/02) $114.6K
Calls: $65.8K (57%)
Puts: $48.7K (43%)
Current vs Prior -1.27%
Calls: +15.70%
Puts: -24.17%
Prior 7-Day Total $471.9K
Calls: $184.9K (39%)
Puts: $286.9K (61%)
Prior 7-Day Average $118.0K
Calls: $26.4K (39%)
Puts: $41.0K (61%)
Current vs Prior 7-Day Avg -4.12%
Calls: +188.18%
Puts: -9.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:15pm) 0.28
Prior (11/02) 1.58
Current vs Prior -82.23%
Prior 7-Day Average 2.37
Current vs Prior 7-Day Avg -88.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:15pm) 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 94,738
Calls: 53,729 (57%)
Puts: 41,009 (43%)
Prior 7-Day Average 23,684
Calls: 13,432 (57%)
Puts: 10,252 (43%)
Current vs Prior 7-Day Avg -31.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.48% | 9.95%
Prior 6.83% | 10.38%
Current vs Prior +9.47% | -4.16%
Prior 7-Day Avg 7.91% | 10.50%
Current vs 7-Day Avg -5.43% | -5.28%
Prior 7-Day Eod 6.83% | 10.38%
Current vs 7-Day Eod +9.47% | -4.16%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.00% | 25.40%
Calls: 16.79% | 20.29%
Puts: 35.21% | 30.51%
Prior 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Current vs Prior -37.32% | -49.48%
Prior 7-Day Avg 25.16% | 32.62%
Calls: 28.40% | 38.02%
Puts: 21.92% | 27.23%
Current vs 7-Day Avg +3.34% | -22.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($76.1K). Extreme bullish P/C ratio of 0.28 - heavy call buying (448 calls vs 126 puts). P/C ratio dropping 82% - sentiment shifting bullish. Call-heavy open interest (10,024 calls vs 6,280 puts) suggests bullish positioning.

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 BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:10BULLISHBEARISHBEARISH

📈 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 3 of results (avg 8.8%, best 8.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 189.109.90$9.508.4%--0.9513
$55.00Nov 208.909.70$9.308.6%40.9571
$52.50Nov 2011.1012.20$11.659.4%--0.9515
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. 13 found (avg delta 0.83, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Dec 1811.1012.60$11.8512.7%--0.97105
$57.50Nov 206.307.30$6.8014.7%--0.9648
$52.50Nov 2011.1012.20$11.659.4%--0.9515
$55.00Nov 208.909.70$9.308.6%40.9571
$55.00Dec 189.109.90$9.508.4%--0.9513
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 203.404.20$3.8021.1%410.77124
$67.50Dec 183.905.10$4.5026.7%--0.7050
$65.00Nov 201.752.50$2.1335.2%110.57652

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 507, top 141)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Dec 181.802.20$2.0020.0%1410.45375
$65.00Nov 201.051.50$1.2735.4%1240.42562
$67.50Dec 181.001.15$1.0813.9%530.29563
$70.00Nov 200.150.25$0.2050.0%420.10165
$72.50Nov 200.000.50$0.25200.0%210.09399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 203.404.20$3.8021.1%410.77124
$62.50Dec 181.401.75$1.5822.2%140.39156
$65.00Nov 201.752.50$2.1335.2%110.57652
$60.00Nov 200.150.40$0.2889.3%100.14464
$52.50Nov 200.000.40$0.20200.0%50.0548

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 19.8%, max 29.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Nov 20Dec 1831.3%24.1%29.6%5596
$67.50Nov 20Dec 1831.8%27.4%16.0%66913
$65.00Nov 20Dec 1830.8%28.5%8.0%265937
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Nov 20Dec 1831.3%24.1%29.6%15441
$67.50Nov 20Dec 1831.8%27.4%16.0%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 0.56, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Dec 18$1.60$0.90$1.6079%0.56$61.60
$70.00$72.50Dec 18$0.20$2.30$0.2017%11.50$70.20
$65.00$67.50Nov 20$0.70$1.80$0.7042%2.57$65.70
$62.50$65.00Nov 20$1.41$1.09$1.4166%0.77$63.91
$67.50$70.00Dec 18$0.53$1.97$0.5329%3.72$68.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$65.00Nov 20$1.67$0.83$1.6776%0.50$65.83
$60.00$57.50Nov 20$0.13$2.37$0.1314%18.23$59.87
$65.00$62.50Nov 20$1.08$1.42$1.0857%1.31$63.92
$62.50$60.00Dec 18$0.73$1.77$0.7339%2.42$61.77
$67.50$62.50Dec 18$2.92$2.08$2.9270%0.71$64.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.45, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$0.37$0.37$2.1377%0.17$67.87
$72.50$75.00Nov 20$0.17$0.17$2.3391%0.07$72.67
$65.00$67.50Dec 18$0.92$0.92$1.5856%0.58$65.92
$67.50$70.00Dec 18$0.53$0.53$1.9771%0.27$68.03
$65.00$67.50Nov 20$0.70$0.70$1.8058%0.39$65.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Nov 20$0.77$0.77$1.7365%0.45$61.73
$60.00$57.50Dec 18$0.45$0.45$2.0576%0.22$59.55
$62.50$60.00Dec 18$0.73$0.73$1.7761%0.41$61.77
$60.00$57.50Nov 20$0.13$0.13$2.3786%0.05$59.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.68, cheapest $0.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Nov 20Dec 18$0.7731.3%24.1%
$65.00Nov 20Dec 18$0.7330.8%28.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Nov 20Dec 18$0.5331.3%24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.29% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Nov 20$1.27$2.13$3.40$61.60$68.405.29%
$62.50Nov 20$2.68$1.05$3.73$58.77$66.235.80%
$67.50Nov 20$0.57$3.80$4.37$63.13$71.876.79%
$60.00Nov 20$4.55$0.28$4.83$55.17$64.837.51%
$62.50Dec 18$3.45$1.58$5.03$57.47$67.537.82%
$67.50Dec 18$1.08$4.50$5.58$61.92$73.088.67%
$60.00Dec 18$5.05$0.85$5.90$54.10$65.909.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.54% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$57.50Nov 20$0.20$0.15$0.35$57.15$70.35
$72.50$57.50Nov 20$0.25$0.15$0.40$57.10$72.90
$70.00$55.00Nov 20$0.20$0.20$0.40$54.60$70.40
$70.00$52.50Nov 20$0.20$0.20$0.40$52.10$70.40
$72.50$55.00Nov 20$0.25$0.20$0.45$54.55$72.95
$72.50$52.50Nov 20$0.25$0.20$0.45$52.05$72.95
$70.00$60.00Nov 20$0.20$0.28$0.48$59.52$70.48
$72.50$60.00Nov 20$0.25$0.28$0.53$59.47$73.03
$75.00$52.50Dec 18$0.30$0.28$0.58$51.92$75.58
$75.00$55.00Dec 18$0.30$0.35$0.65$54.35$75.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.60, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6272/75Nov 20$0.94$1.5656%0.60$61.56$73.44
58/6072/75Nov 20$0.30$2.2077%0.14$59.70$72.80
60/6268/70Nov 20$1.14$1.3642%0.84$61.36$68.64
58/6068/70Dec 18$0.98$1.5247%0.64$59.02$68.48
58/6070/72Dec 18$0.65$1.8559%0.35$59.35$70.65
58/6068/70Nov 20$0.50$2.0063%0.25$59.50$68.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Dec 18$0.15$2.3535%15.67
$60.00$62.50$65.00Nov 20$0.46$2.0447%4.43
$65.00$67.50$70.00Nov 20$0.33$2.1732%6.58
$57.50$60.00$62.50Nov 20$0.38$2.1230%5.58
$57.50$60.00$62.50Dec 18$0.40$2.1030%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Nov 20$0.31$2.1944%7.06
$57.50$60.00$62.50Dec 18$0.28$2.2226%7.93
$62.50$65.00$67.50Nov 20$0.59$1.9142%3.24
$55.00$57.50$60.00Nov 20$0.18$2.327%12.89
$55.00$57.50$60.00Dec 18$0.40$2.1014%5.25

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 $-0.46, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Nov 20-$0.81$1.69
$62.50$65.001:2Dec 18-$0.55$1.95
$65.00$67.501:2Dec 18-$0.16$2.34
$67.50$70.001:2Dec 18-$0.02$2.48
$70.00$72.501:2Dec 18-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Nov 20-$0.46$2.04
$62.50$60.001:2Dec 18-$0.12$2.38
$60.00$57.501:2Nov 20-$0.02$2.48
$55.00$52.501:2Dec 18-$0.21$2.29
$57.50$55.001:2Dec 18-$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.80%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Dec 18$1.800.451.0%2.80%3.84%141375
$67.50Dec 18$1.000.294.9%1.55%6.48%53563
$65.00Nov 20$1.050.421.0%1.63%2.67%124562
$70.00Dec 18$0.250.178.8%0.39%9.20%--97
$67.50Nov 20$0.450.234.9%0.70%5.63%13350
$70.00Nov 20$0.150.108.8%0.23%9.05%42165

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, 111 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 $65.00 02-19 call last traded $1.10 on 10/02 (now $6.00/$6.60) — try a limit near $6.00. Also watch the $55.00 09-17 call last traded $8.00 on 10/02 (now $15.40/$17.00) — try a limit near $15.40; the $60.00 12-18 call last traded $6.00 on 10/30 (now $7.90/$8.90) — try a limit near $7.90. Most tradeable put: the $67.50 11-20 put last traded $4.82 on 10/16 (now $1.80/$2.15) — try a limit near $1.98.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$2.25$3.90$3.08$1.70 10/30$0.10–$3.08$2.25350
$67.50Dec 18$2.90$3.40$3.15$2.20 10/30$0.28–$3.15$2.90563
$67.50Jan 15$3.50$4.10$3.80$2.25 10/22$0.45–$3.80$3.5027
$67.50Feb 19$2.50$7.00$4.75$2.65 10/19$0.73–$4.75$2.6579
$67.50Mar 19$4.80$5.50$5.15$3.79 10/23$0.98–$5.15$4.8064
$67.50Sep 17$5.70$10.50$8.10$6.00 10/22$2.45–$8.10$6.0084
$67.50May 21$4.40$8.70$6.55--$6.55–$6.55—$4.401
$67.50Jun 17$5.20$8.50$6.85--$6.85–$6.85—$5.2051
$70.00Nov 20$1.15$1.55$1.35$0.82 10/30$0.28–$1.38$1.15126
$70.00Dec 18$1.75$2.60$2.17$1.22 10/30$0.30–$2.17$1.7595
$70.00Jan 15$2.35$3.60$2.98$1.85 10/23$0.38–$2.98$2.35913
$70.00Feb 19$3.40$4.00$3.70$3.20 10/30$0.48–$3.70$3.4062
$70.00Mar 19$3.60$4.20$3.90$2.25 10/28$0.63–$3.90$3.60108
$70.00Jun 17$3.60$7.90$5.75$1.70 09/30$1.38–$5.75$3.6051
$70.00Sep 17$4.50$9.50$7.00$3.94 09/17$2.13–$7.00$4.5015
$65.00Nov 20$3.70$4.40$4.05$2.00 10/29$0.30–$4.05$3.70562
$65.00Dec 18$4.30$4.90$4.60$3.42 10/30$0.43–$4.60$4.30375
$65.00Jan 15$4.90$5.60$5.25$3.20 10/23$0.63–$5.25$4.90323
$65.00Feb 19$6.00$6.60$6.30$1.10 10/02$1.23–$6.30$6.0052
$65.00Mar 19$6.20$7.50$6.85$4.50 10/29$1.48–$6.85$6.2056
$65.00May 21$5.80$10.10$7.95$2.43 10/02$2.30–$7.95$5.8033
$65.00Sep 17$7.00$12.00$9.50$7.00 10/27$3.45–$9.50$7.00100
$72.50Nov 20$0.40$0.90$0.65$0.44 10/30$0.28–$0.65$0.44400
$72.50Dec 18$0.80$1.40$1.10$0.62 10/30$0.30–$1.10$0.8080
$72.50Jan 15$1.60$2.35$1.98$1.30 10/30$0.25–$1.98$1.60766
$72.50Feb 19$0.85$4.40$2.63$1.32 10/19$0.38–$2.63$1.328
$72.50Mar 19$2.65$3.30$2.97$0.45 10/07$0.48–$2.97$2.6526
$72.50Sep 17$3.50$8.00$5.75$1.75 10/01$1.65–$5.75$3.502
$72.50Jun 17$2.20$7.00$4.60--$4.60–$4.60—$2.2022
$62.50Nov 20$5.50$6.40$5.95$4.10 10/30$0.52–$5.95$5.50337
$62.50Dec 18$5.90$6.80$6.35$5.00 10/30$0.75–$6.35$5.90259
$62.50Jan 15$6.40$7.50$6.95$1.88 10/12$1.05–$6.95$6.40178
$62.50Feb 19$7.30$8.30$7.80$4.90 09/04$1.85–$7.80$7.3030
$62.50Mar 19$7.60$8.80$8.20$6.37 10/23$2.13–$8.20$7.608
$62.50May 21$7.00$11.80$9.40--$9.40–$9.40—$7.001
$75.00Dec 18$0.00$2.45$1.23$0.40 10/16$0.20–$1.23$0.40113
$75.00Jan 15$0.95$1.35$1.15$0.45 10/26$0.30–$1.15$0.95510
$75.00Feb 19$1.35$2.20$1.78$0.85 10/19$0.38–$1.78$1.356
$75.00Mar 19$0.00$4.90$2.45$1.62 10/23$0.40–$2.45$1.6224
$75.00Nov 20$0.20$0.90$0.55--$0.55–$0.55—$0.20337
$75.00May 21$1.20$4.90$3.05--$3.05–$3.05—$1.201
$75.00Jun 17$1.00$5.80$3.40--$3.40–$3.40—$1.0010
$60.00Nov 20$7.60$10.10$8.85$5.90 10/30$1.08–$8.85$7.60386
$60.00Dec 18$7.90$8.90$8.40$6.00 10/30$1.45–$8.40$7.90220
$60.00Jan 15$8.30$9.40$8.85$7.88 10/30$1.73–$8.85$8.30154
$60.00Feb 19$7.90$12.00$9.95$2.79 09/29$2.65–$9.95$7.906
$60.00Sep 17$11.80$13.30$12.55$5.80 09/28$5.15–$12.55$11.802
$60.00Mar 19$8.00$12.30$10.15--$10.15–$10.15—$8.0031
$77.50Jan 15$0.30$0.95$0.63--$0.63–$0.63—$0.3070
$57.50Nov 20$8.70$11.90$10.30$7.12 10/16$2.13–$10.30$8.7048
$57.50Dec 18$9.00$12.80$10.90$2.92 10/07$2.40–$10.90$9.0055
$57.50Jan 15$9.40$13.10$11.25$9.58 10/30$2.90–$11.25$9.5877
$57.50Feb 19$9.50$14.00$11.75$3.60 10/01$3.70–$11.75$9.503
$57.50Mar 19$9.90$14.20$12.05--$12.05–$12.05—$9.9011
$80.00Sep 17$0.50$5.50$3.00$1.70 10/26$0.98–$3.00$1.707
$80.00Nov 20$0.00$0.45$0.23--$0.23–$0.23—--22
$80.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--40
$80.00Jan 15$0.00$2.55$1.27--$1.27–$1.27—--97
$80.00Mar 19$0.00$3.30$1.65--$1.65–$1.65—--48
$80.00Jun 17$0.15$4.30$2.23--$2.23–$2.23—$0.155
$55.00Dec 18$11.30$15.10$13.20$5.70 10/13$3.70–$13.20$11.3013
$55.00Jan 15$11.10$15.90$13.50$11.20 10/22$4.25–$13.50$11.2022
$55.00Feb 19$11.60$16.40$14.00$5.00 10/01$5.10–$14.00$11.603
$55.00Sep 17$15.40$17.00$16.20$8.00 10/02$7.45–$16.20$15.405
$55.00Nov 20$11.10$15.10$13.10--$13.10–$13.10—$11.1071
$55.00Mar 19$12.10$16.40$14.25--$14.25–$14.25—$12.104
$52.50Nov 20$13.10$17.90$15.50$7.50 10/13$5.10–$15.50$13.1015
$52.50Dec 18$13.50$18.30$15.90$5.80 09/25$5.50–$15.90$13.50105
$52.50Jan 15$13.50$18.30$15.90--$15.90–$15.90—$13.5022
$52.50Mar 19$14.00$18.80$16.40--$16.40–$16.40—$14.002
$85.00Sep 17$0.00$5.00$2.50$1.40 10/16$0.60–$2.50$1.40774
$85.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--23
$85.00Mar 19$0.00$1.20$0.60--$0.60–$0.60—--27
$85.00Jun 17$0.00$3.50$1.75--$1.75–$1.75—--10
$50.00Jan 15$16.30$20.30$18.30$16.05 10/30$7.70–$18.30$16.3069
$50.00Mar 19$16.50$21.40$18.95$10.01 09/24$8.60–$18.95$16.502
$50.00Jun 17$17.40$21.70$19.55$10.70 09/24$9.80–$19.55$17.401
$50.00Dec 18$15.60$20.50$18.05--$18.05–$18.05—$15.6014
$47.50Mar 19$18.60$23.30$20.95$11.10 09/24$10.60–$20.95$18.6010
$47.50Dec 18$18.10$23.00$20.55--$20.55–$20.55—$18.104
$47.50Jan 15$18.50$23.40$20.95--$20.95–$20.95—$18.5020
$90.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--5
$90.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--13
$90.00Mar 19$0.00$4.90$2.45--$2.45–$2.45—--17
$90.00Jun 17$0.35$1.15$0.75--$0.75–$0.75—$0.355
$45.00Dec 18$20.60$25.50$23.05$18.78 10/19$11.90–$23.05$20.602
$45.00Jan 15$21.00$25.90$23.45--$23.45–$23.45—$21.008
$42.50Dec 18$23.10$28.00$25.55$21.25 10/19$14.20–$25.55$23.103
$42.50Jan 15$23.10$28.00$25.55$24.18 10/30$14.40–$25.55$24.1842
$42.50Mar 19$23.60$28.30$25.95--$25.95–$25.95—$23.6017
$95.00Jun 17$0.10$0.80$0.45$0.30 09/04$0.23–$0.50$0.303
$95.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--11
$95.00Mar 19$0.00$2.20$1.10--$1.10–$1.10—--5
$40.00Dec 18$25.60$30.50$28.05--$28.05–$28.05—$25.603
$40.00Jan 15$25.60$30.50$28.05--$28.05–$28.05—$25.6045
$40.00Mar 19$26.00$30.50$28.25--$28.25–$28.25—$26.001
$40.00Jun 17$26.50$31.40$28.95--$28.95–$28.95—$26.508
$37.50Jun 17$28.60$33.50$31.05$20.60 09/24$20.05–$31.05$28.603
$37.50Dec 18$28.10$33.00$30.55--$30.55–$30.55—$28.105
$37.50Jan 15$28.10$33.00$30.55--$30.55–$30.55—$28.102
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Nov 20$1.80$2.15$1.98$4.82 10/16$1.98–$11.35$1.984
$67.50Feb 19$1.00$5.00$3.00$6.00 10/19$3.00–$11.40$3.002
$67.50Dec 18$2.35$3.10$2.73--$2.73–$2.73—$2.353
$67.50Jan 15$2.75$3.60$3.18--$3.18–$3.18—$2.751
$70.00Jan 15$4.00$4.90$4.45--$4.45–$4.45—$4.0015
$70.00Mar 19$5.10$6.10$5.60--$5.60–$5.60—$5.101
$65.00Nov 20$0.00$1.20$0.60$1.70 10/30$0.60–$8.75$0.60649
$65.00Dec 18$0.75$2.30$1.53$3.21 10/27$1.53–$8.90$1.536
$65.00Jan 15$1.75$2.45$2.10$3.47 10/29$2.10–$9.05$2.1045
$65.00Feb 19$2.40$3.30$2.85$4.60 10/19$2.85–$9.10$2.851
$62.50Nov 20$0.45$0.90$0.68$1.05 10/30$0.68–$6.45$0.68233
$62.50Dec 18$0.65$1.30$0.98$1.34 10/30$0.98–$6.80$0.98156
$62.50Jan 15$1.00$1.65$1.33$2.91 10/22$1.33–$7.00$1.3324
$62.50Feb 19$1.50$2.30$1.90$5.50 10/13$1.90–$7.35$1.9098
$62.50Mar 19$1.70$2.65$2.17$6.70 10/05$2.17–$7.60$2.17343
$62.50Sep 17$3.00$4.50$3.75$5.00 10/27$3.75–$8.85$3.752
$62.50Jun 17$2.75$3.90$3.33--$3.33–$3.33—$2.75108
$60.00Nov 20$0.15$0.70$0.43$0.50 10/30$0.33–$4.50$0.43463
$60.00Dec 18$0.25$0.80$0.53$0.70 10/30$0.53–$5.05$0.53500
$60.00Jan 15$0.65$1.10$0.88$1.40 10/30$0.88–$5.20$0.8825
$60.00Feb 19$0.90$2.05$1.48$5.49 09/29$1.48–$5.70$1.4854
$60.00Mar 19$0.00$3.40$1.70$2.40 10/22$1.70–$6.00$1.70133
$60.00Jun 17$2.40$2.95$2.68$5.05 09/14$2.68–$6.80$2.6873
$57.50Nov 20$0.05$0.30$0.18$0.26 10/30$0.18–$2.85$0.18263
$57.50Dec 18$0.00$0.80$0.40$0.54 10/30$0.40–$3.35$0.40209
$57.50Jan 15$0.00$4.90$2.45$3.40 09/25$0.75–$3.65$2.459
$57.50Feb 19$0.00$2.90$1.45$1.62 10/29$1.23–$4.25$1.452
$57.50Mar 19$0.00$3.30$1.65$1.90 10/16$1.40–$4.50$1.65111
$57.50May 21$0.00$4.90$2.45$2.27 10/22$2.03–$5.20$2.2718
$57.50Jun 17$1.60$2.25$1.93$2.40 10/22$1.93–$5.45$1.93125
$57.50Sep 17$2.15$2.90$2.53$3.00 10/22$2.53–$6.10$2.532
$55.00Nov 20$0.00$0.35$0.18$0.21 10/30$0.15–$1.68$0.1874
$55.00Dec 18$0.05$0.55$0.30$0.35 10/30$0.25–$2.15$0.30118
$55.00Feb 19$0.00$4.90$2.45$1.10 10/29$0.80–$3.03$1.109
$55.00Mar 19$0.00$4.90$2.45$3.17 09/30$0.98–$3.40$2.45704
$55.00Jun 17$1.35$1.75$1.55$1.70 10/22$1.55–$4.10$1.55119
$55.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--64
$52.50Nov 20$0.00$0.55$0.28$0.28 10/16$0.18–$0.93$0.2848
$52.50Dec 18$0.00$1.10$0.55$1.15 10/05$0.30–$1.30$0.5510
$52.50Jan 15$0.00$4.90$2.45$0.90 09/14$0.38–$2.45$0.9058
$52.50Mar 19$0.20$5.00$2.60$2.10 10/06$0.70–$2.60$2.10233
$52.50Jun 17$1.00$1.90$1.45$1.30 10/22$1.30–$3.30$1.302
$52.50Sep 17$0.00$5.00$2.50$2.96 09/09$1.65–$3.73$2.505
$50.00Nov 20$0.00$0.65$0.33$0.30 10/08$0.23–$0.48$0.3012
$50.00Dec 18$0.00$0.35$0.18$0.20 10/30$0.13–$0.73$0.1817
$50.00Jan 15$0.00$3.90$1.95$0.55 09/14$0.35–$1.95$0.5596
$50.00Feb 19$0.00$4.90$2.45$0.51 10/27$0.40–$2.45$0.516
$50.00Mar 19$0.00$2.50$1.25$1.11 09/18$0.50–$1.63$1.1140
$50.00Sep 17$0.00$5.00$2.50$1.17 10/22$1.25–$2.83$1.17100
$50.00Jun 17$0.45$4.90$2.68--$2.68–$2.68—$0.451
$47.50Nov 20$0.00$1.50$0.75$0.10 10/12$0.13–$0.75$0.107
$47.50Jan 15$0.00$2.20$1.10$0.46 09/28$0.33–$1.10$0.46178
$47.50Dec 18$0.00$1.05$0.53--$0.53–$0.53—--6
$47.50Mar 19$0.00$4.90$2.45--$2.45–$2.45—--2
$47.50Jun 17$0.00$1.05$0.53--$0.53–$0.53—--6
$45.00Dec 18$0.00$2.15$1.08$0.20 10/07$0.13–$1.08$0.2018
$45.00Feb 19$0.00$1.55$0.78$0.38 09/02$0.35–$0.78$0.381
$45.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--38
$45.00Mar 19$0.00$4.90$2.45--$2.45–$2.45—--3
$42.50Feb 19$0.00$4.90$2.45$0.31 09/08$0.33–$2.45$0.311
$42.50May 21$0.00$0.80$0.40$0.72 10/05$0.40–$0.85$0.401
$42.50Nov 20$0.00$2.35$1.18--$1.18–$1.18—--3
$42.50Jan 15$0.00$2.35$1.18--$1.18–$1.18—--41
$42.50Mar 19$0.00$1.70$0.85--$0.85–$0.85—--8
$40.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--20
$40.00Dec 18$0.00$0.20$0.10--$0.10–$0.10—--53
$40.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--73
$40.00Feb 19$0.00$2.25$1.13--$1.13–$1.13—--7
$40.00Mar 19$0.00$1.35$0.68--$0.68–$0.68—--8
$40.00Sep 17$0.00$5.00$2.50--$2.50–$2.50—--2
$37.50Jun 17$0.00$1.40$0.70$0.60 09/10$0.38–$0.70$0.606
$37.50Nov 20$0.00$4.90$2.45--$2.45–$2.45—--2
$37.50Dec 18$0.00$0.55$0.28--$0.28–$0.28—--40
$37.50Jan 15$0.00$2.35$1.18--$1.18–$1.18—--15
$37.50Mar 19$0.00$2.35$1.18--$1.18–$1.18—--9
$35.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--1
$35.00Dec 18$0.00$1.90$0.95--$0.95–$0.95—--44
$35.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--3
$35.00Feb 19$0.00$1.40$0.70--$0.70–$0.70—--1
$35.00Mar 19$0.00$2.15$1.08--$1.08–$1.08—--8
$35.00Jun 17$0.00$1.10$0.55--$0.55–$0.55—--4
$35.00Sep 17$0.00$5.00$2.50--$2.50–$2.50—--3
$32.50Jan 15$0.00$4.90$2.45--$2.45–$2.45—--4
$32.50Feb 19$0.00$1.00$0.50--$0.50–$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$5.00$2.50--$2.50–$2.50—--3
$30.00Jan 15$0.00$0.20$0.10--$0.10–$0.10—--18
$30.00Mar 19$0.00$0.25$0.13--$0.13–$0.13—--7
$25.00Jan 15$0.00$2.15$1.08--$1.08–$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 448
Total Puts 126
Put/Call Ratio 0.28
Net Difference 322

Prior's Put/Call Breakdown

Total Calls 151
Total Puts 239
Put/Call Ratio 1.58
Net Difference -88

Prior 7-Day Put/Call Summary

Total Calls 1,005
Total Puts 2,208
Average Put/Call Ratio 2.37
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