Tour v346
AA
ALCOA CORP
$43.98 -6.13%
$44.01 (+0.07%)🌙
as of 07/17 06:07 PM
(7/16 18:00) ◀
|
Friday, July 17, 2026 (6:07pm)
January 2026
|
▶
◀ 7/17 18:07

Option Volume

Detail
ℹ
Current (07/17) 48,182
Calls: 35,549 (74%)
Puts: 12,633 (26%)
Prior (07/16) 62,157
Calls: 51,607 (83%)
Puts: 10,550 (17%)
Current vs Prior -22.48%
Calls: -31.12% (Calls)
Puts: +19.74% (Puts)
Prior 7-Day Total 142,149
Calls: 103,833 (73%)
Puts: 38,316 (27%)
Prior 7-Day Average 20,307
Calls: 14,833 (73%)
Puts: 5,473 (27%)
Current vs Prior 7-Day Avg +137.27%
Calls: +139.66%
Puts: +130.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $7.20M
Calls: $2.93M (41%)
Puts: $4.26M (59%)
Prior (07/16) $5.97M
Calls: $4.36M (73%)
Puts: $1.61M (27%)
Current vs Prior +20.59%
Calls: -32.76%
Puts: +165.59%
Prior 7-Day Total $29.53M
Calls: $18.36M (62%)
Puts: $11.17M (38%)
Prior 7-Day Average $4.22M
Calls: $2.62M (62%)
Puts: $1.60M (38%)
Current vs Prior 7-Day Avg +70.67%
Calls: +11.90%
Puts: +167.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.36
Prior (07/16) 0.20
Current vs Prior +73.83%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -26.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 295,446
Calls: 175,538 (59%)
Puts: 119,908 (41%)
Prior (07/16) 271,317
Calls: 154,934 (57%)
Puts: 116,383 (43%)
Current vs Prior +8.89%
Prior 7-Day Total 1,729,008
Calls: 980,383 (57%)
Puts: 748,625 (43%)
Prior 7-Day Average 247,001
Calls: 140,054 (57%)
Puts: 106,946 (43%)
Current vs Prior 7-Day Avg +19.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.55% | 6.89%4.55% | 13.69%
Prior 6.89% | 9.88%6.89% | 15.15%
Current vs Prior -0.07% | -3.37%-34.04% | -9.68%
Prior 7-Day Avg 7.13% | 10.63%8.97% | 16.28%
Current vs 7-Day Avg -3.37% | -10.13%-49.31% | -15.90%
Prior 7-Day Eod 6.89% | 9.88%6.89% | 15.15%
Current vs 7-Day Eod -0.07% | -3.37%-34.04% | -9.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.04% | 29.55%
Calls: 47.31% | 15.86%
Puts: 16.77% | 43.24%
Prior 32.04% | 29.55%
Calls: 47.31% | 15.86%
Puts: 16.77% | 43.24%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.92% | 13.88%
Calls: 18.36% | 10.72%
Puts: 23.46% | 17.03%
Current vs 7-Day Avg +53.17% | +112.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (71% higher). Volume explosion - 137% above 7-day average (48,182 vs avg 20,307). Extreme bullish P/C ratio of 0.36 - heavy call buying (35,549 calls vs 12,633 puts). P/C ratio rising 74% - increased hedging/bearish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 27 of results (avg 7.7%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.432.60$2.526.7%1270.47352
$41.00Aug 74.054.35$4.207.1%10.721
$44.00Jul 241.281.39$1.348.2%1100.504
$42.50Jul 312.672.90$2.798.2%40.64--
$42.00Jul 242.532.75$2.648.3%10.731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 213.453.55$3.502.9%5980.521.6K
$46.00Aug 73.403.55$3.474.3%10.612
$40.00Aug 211.311.37$1.344.5%5430.27733
$50.00Aug 216.907.25$7.084.9%1730.751.4K
$48.00Aug 74.805.10$4.956.1%120.7376

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.77, cheapest $0.55)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 240.500.61$0.5520.0%330.2810
$45.50Jul 240.670.78$0.7315.1%430.341
$45.00Jul 240.840.96$0.9013.3%500.395
$48.00Aug 70.830.98$0.9116.5%30.2764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.540.64$0.5916.9%1930.27262
$39.00Aug 70.570.68$0.6317.5%20.1814
$42.50Jul 240.700.85$0.7719.5%260.3320
$40.00Aug 70.800.95$0.8817.0%100.2340
$43.00Jul 240.861.05$0.9619.8%1600.38622

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 177.709.50$8.6020.9%81.0027
$38.00Jul 175.707.50$6.6027.3%--1.00172
$39.00Jul 174.706.50$5.6032.1%161.008
$40.00Jul 173.605.50$4.5541.8%41.0090
$41.00Jul 172.503.70$3.1038.7%60.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.941.27$1.1129.7%1.3K1.001.3K
$46.00Jul 171.342.32$1.8353.6%3681.00953
$46.50Jul 171.622.76$2.1952.1%2211.001.1K
$47.00Jul 172.623.40$3.0125.9%5261.002.6K
$49.00Jul 174.305.30$4.8020.8%821.00436

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 27.0K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.951.06$1.0011.0%12.7K0.252.0K
$48.00Jul 240.180.23$0.2123.8%5880.13293
$50.00Jul 170.000.01$0.01100.0%5270.016.1K
$47.00Jul 170.000.20$0.10200.0%4780.101.5K
$46.50Jul 170.000.01$0.01100.0%4750.011.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.941.27$1.1129.7%1.3K1.001.3K
$40.00Jul 310.490.62$0.5523.6%1.0K0.1984
$45.00Aug 213.453.55$3.502.9%5980.521.6K
$40.00Aug 211.311.37$1.344.5%5430.27733
$47.00Jul 172.623.40$3.0125.9%5261.002.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 709.3%, max 1734.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 17Aug 281062.3%57.9%1734.8%1019
$48.00Jul 17Aug 28897.5%57.5%1460.3%1331.9K
$52.00Jul 17Aug 28838.4%58.0%1346.0%931.7K
$38.00Jul 17Aug 7802.2%57.8%1286.8%--284
$51.00Jul 17Aug 14749.5%55.2%1256.8%129642
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 17Aug 281062.3%57.9%1734.8%19195
$48.00Jul 17Aug 14897.5%52.4%1611.7%111967
$52.00Jul 17Aug 28838.4%58.0%1346.0%14238
$38.00Jul 17Aug 28802.2%56.4%1321.2%13227
$51.00Jul 17Aug 28749.5%57.6%1200.0%88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 8.09, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$50.00Aug 7$0.15$0.85$0.155.67$49.15
$48.00$49.00Jul 17$0.16$0.84$0.165.25$48.16
$49.00$50.00Aug 14$0.16$0.84$0.165.25$49.16
$48.00$49.00Jul 31$0.18$0.82$0.184.56$48.18
$51.00$52.00Aug 14$0.19$0.81$0.194.26$51.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.00$37.00Aug 14$0.11$0.89$0.118.09$37.89
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$39.00$38.00Aug 7$0.18$0.82$0.184.56$38.82
$38.00$37.00Aug 28$0.18$0.82$0.184.56$37.82
$47.50$47.00Jul 24$0.11$0.39$0.113.55$47.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 19.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$41.00Aug 7$2.85$2.85$0.1519.00$40.85
$40.00$41.00Jul 31$0.85$0.85$0.155.67$40.85
$37.00$42.00Aug 28$3.98$3.98$1.023.90$40.98
$42.00$45.00Aug 14$2.19$2.19$0.812.70$44.19
$41.00$44.00Aug 7$1.87$1.87$1.131.65$42.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Aug 7$1.90$1.90$0.1019.00$50.10
$48.00$47.00Jul 17$0.84$0.84$0.165.25$47.16
$45.00$44.00Jul 17$0.83$0.83$0.174.88$44.17
$52.00$50.00Aug 14$1.60$1.60$0.404.00$50.40
$48.00$47.00Aug 7$0.75$0.75$0.253.00$47.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.52, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 17Jul 24$0.06749.5%62.3%
$52.00Jul 17Jul 24$0.06838.4%69.6%
$50.00Jul 17Jul 24$0.07657.4%58.0%
$49.00Jul 17Jul 24$0.12561.9%56.8%
$49.50Jul 24Jul 31$0.2465.3%58.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 24Jul 31$0.0865.3%58.9%
$51.00Jul 17Jul 24$0.12749.5%62.3%
$49.00Jul 17Jul 24$0.17561.9%56.8%
$39.00Jul 17Jul 24$0.18678.2%67.4%
$40.00Jul 17Jul 24$0.25555.3%62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.27% of stock, avg 12.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Jul 17$0.28$0.28$0.56$43.44$44.561.27%
$45.00Jul 17$0.02$1.11$1.13$43.87$46.132.57%
$43.00Jul 17$1.72$0.01$1.73$41.27$44.733.93%
$46.00Jul 17$0.01$1.83$1.84$44.16$47.844.18%
$46.50Jul 17$0.01$2.19$2.20$44.30$48.705.00%
$42.00Jul 17$2.69$0.01$2.70$39.30$44.706.14%
$44.00Jul 24$1.34$1.42$2.76$41.24$46.766.28%
$44.50Jul 24$1.10$1.66$2.76$41.74$47.266.28%
$45.00Jul 24$0.90$1.94$2.84$42.16$47.846.46%
$42.50Jul 24$2.14$0.77$2.91$39.59$45.416.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.68% of stock, avg 6.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Jul 17$0.02$0.28$0.30$43.70$45.30
$47.00$44.00Jul 17$0.10$0.28$0.38$43.62$47.38
$48.00$44.00Jul 17$0.17$0.28$0.45$43.55$48.45
$46.50$42.00Jul 24$0.45$0.59$1.04$40.96$47.54
$46.00$42.00Jul 24$0.55$0.59$1.14$40.86$47.14
$46.50$42.50Jul 24$0.45$0.77$1.22$41.28$47.72
$45.50$42.00Jul 24$0.73$0.59$1.32$40.68$46.82
$46.00$42.50Jul 24$0.55$0.77$1.32$41.18$47.32
$46.50$43.00Jul 24$0.45$0.96$1.41$41.59$47.91
$45.00$42.00Jul 24$0.90$0.59$1.49$40.51$46.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4849/50Aug 7$0.90$0.109.00$47.10$49.90
46/4748/49Aug 28$0.90$0.109.00$46.10$48.90
46/4749/50Aug 14$0.89$0.118.09$46.11$49.89
45/4648/49Jul 17$0.88$0.127.33$45.12$48.88
46/4749/50Aug 7$0.88$0.127.33$46.12$49.88
43/4447/48Aug 14$0.88$0.127.33$43.12$47.88
42/4344/45Aug 28$0.88$0.127.33$42.12$44.88
45/4649/50Aug 28$0.88$0.127.33$45.12$49.88
41/4244/45Aug 7$0.87$0.136.69$41.13$44.87
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Jul 31$0.05$0.9519.00
$48.00$49.00$50.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 7$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.07$0.9313.29
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$41.00$42.00$43.00Aug 28$0.06$0.9415.67
$38.00$39.00$40.00Aug 7$0.07$0.9313.29
$48.00$50.00$52.00Aug 14$0.14$1.8613.29
$47.00$48.00$49.00Jul 17$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.49, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$42.001:2Aug 28-$0.49$4.51
$42.00$45.001:2Aug 14-$0.02$2.98
$41.00$44.001:2Aug 7-$0.46$2.54
$38.00$41.001:2Aug 7-$1.35$1.65
$50.00$52.001:2Aug 28-$0.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$36.001:2Jul 17$0.00$1.00
$38.00$37.001:2Jul 31-$0.14$0.86
$39.00$38.001:2Aug 14-$0.26$0.74
$39.00$38.001:2Aug 7-$0.27$0.73
$38.00$37.001:2Aug 14-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 7.16%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Aug 28$3.150.530.1%7.16%7.21%3--
$45.00Aug 28$2.660.492.3%6.05%8.37%--51
$45.00Aug 21$2.430.472.3%5.53%7.84%127352
$44.00Aug 7$2.220.520.1%5.05%5.09%25
$45.00Aug 14$2.090.492.3%4.75%7.07%439
$47.00Aug 28$1.980.406.9%4.50%11.37%363
$44.00Jul 31$1.810.520.1%4.12%4.16%6--
$45.00Aug 7$1.760.452.3%4.00%6.32%415
$46.00Aug 14$1.740.434.6%3.96%8.55%30--
$48.00Aug 28$1.640.369.1%3.73%12.87%570

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 35,549
Total Puts 12,633
Put/Call Ratio 0.36
Net Difference 22,916

Prior's Put/Call Breakdown

Total Calls 51,607
Total Puts 10,550
Put/Call Ratio 0.20
Net Difference 41,057

Prior 7-Day Put/Call Summary

Total Calls 103,833
Total Puts 38,316
Average Put/Call Ratio 0.49
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