Tour v303
AA
ALCOA CORP
$48.51 -1.02%
$48.25 (-0.54%)🌙
as of 07/08 06:05 PM
(7/7 18:05) ◀
|
Wednesday, July 8, 2026 (6:05pm)
January 2026
|
▶ (7/9 18:05)
◀ 7/8 18:05 ▶

Option Volume

Detail
ℹ
Current (07/08) 11,919
Calls: 8,460 (71%)
Puts: 3,459 (29%)
Prior (07/07) 9,124
Calls: 6,536 (72%)
Puts: 2,588 (28%)
Current vs Prior +30.63%
Calls: +29.44% (Calls)
Puts: +33.66% (Puts)
Prior 7-Day Total 126,847
Calls: 70,535 (56%)
Puts: 56,312 (44%)
Prior 7-Day Average 18,121
Calls: 10,076 (56%)
Puts: 8,044 (44%)
Current vs Prior 7-Day Avg -34.23%
Calls: -16.04%
Puts: -57.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $2.70M
Calls: $1.77M (66%)
Puts: $931.3K (34%)
Prior (07/07) $2.07M
Calls: $1.38M (67%)
Puts: $693.2K (33%)
Current vs Prior +30.25%
Calls: +28.19%
Puts: +34.35%
Prior 7-Day Total $42.13M
Calls: $15.39M (37%)
Puts: $26.74M (63%)
Prior 7-Day Average $6.02M
Calls: $2.20M (37%)
Puts: $3.82M (63%)
Current vs Prior 7-Day Avg -55.10%
Calls: -19.43%
Puts: -75.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.41
Prior (07/07) 0.40
Current vs Prior +3.26%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -41.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 265,686
Calls: 148,210 (56%)
Puts: 117,476 (44%)
Prior (07/07) 262,566
Calls: 146,166 (56%)
Puts: 116,400 (44%)
Current vs Prior +1.19%
Prior 7-Day Total 1,749,399
Calls: 969,754 (55%)
Puts: 779,645 (45%)
Prior 7-Day Average 249,914
Calls: 138,536 (55%)
Puts: 111,377 (45%)
Current vs Prior 7-Day Avg +6.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.51% | 10.70%10.70% | 17.73%
Prior 5.26% | 11.00%11.00% | 17.61%
Current vs Prior -14.24% | -2.72%-2.72% | +0.68%
Prior 7-Day Avg 5.54% | 9.79%12.23% | 18.08%
Current vs 7-Day Avg -18.50% | +9.27%-12.49% | -1.94%
Prior 7-Day Eod 5.26% | 11.00%-- | --
Current vs 7-Day Eod -14.24% | -2.72%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.12% | 10.34%
Calls: 13.04% | 9.09%
Puts: 25.19% | 11.59%
Prior 19.12% | 10.34%
Calls: 13.04% | 9.09%
Puts: 25.19% | 11.59%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.39% | 9.76%
Calls: 12.90% | 8.90%
Puts: 23.88% | 10.62%
Current vs 7-Day Avg +3.95% | +5.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.77M). Extreme bullish P/C ratio of 0.41 - heavy call buying (8,460 calls vs 3,459 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 BEARISH
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 43 of results (avg 7.3%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.553.70$3.634.1%1910.491.4K
$48.00Jul 243.103.25$3.184.7%60.567
$48.00Aug 73.854.05$3.955.1%410.5514
$50.00Jul 242.172.31$2.246.3%1070.45138
$55.00Aug 211.922.05$1.996.5%2590.321.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.905.05$4.973.0%980.511.2K
$47.00Jul 312.432.52$2.483.6%20.40175
$45.00Aug 212.482.58$2.534.0%110.33675
$48.00Jul 312.883.00$2.944.1%180.4539
$55.00Aug 218.208.65$8.435.3%320.68351

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.81, cheapest $0.61)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.550.66$0.6118.0%4710.20518
$56.00Jul 240.600.70$0.6515.4%20.1846
$53.00Jul 170.710.85$0.7817.9%4780.24321
$52.00Jul 170.921.06$0.9914.1%1460.29432
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.610.70$0.6613.6%340.158
$42.00Jul 310.810.94$0.8814.8%--0.1816
$41.00Aug 70.860.97$0.9212.0%400.1711
$43.50Jul 240.881.02$0.9514.7%20.2120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 107.008.85$7.9323.3%191.0015
$40.50Jul 106.508.15$7.3322.5%91.004
$41.00Jul 106.107.65$6.8822.5%131.0010
$41.50Jul 105.657.15$6.4023.4%71.006
$42.00Jul 105.106.85$5.9829.3%111.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 109.3010.90$10.1015.8%--0.9921
$55.00Jul 106.406.80$6.606.1%320.98840
$56.00Jul 107.308.90$8.1019.8%30.9569
$54.00Jul 105.206.85$6.0327.4%10.9559
$57.00Jul 108.259.90$9.0718.2%--0.9427

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 8.0K, top 654)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.541.74$1.6412.2%6540.42881
$53.00Jul 170.710.85$0.7817.9%4780.24321
$54.00Jul 170.550.66$0.6118.0%4710.20518
$50.00Jul 100.300.49$0.4047.5%4610.271.1K
$51.00Jul 100.130.85$0.49146.9%4610.25224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 170.270.63$0.4580.0%5600.14245
$46.00Jul 171.171.45$1.3121.4%4570.321.0K
$47.00Jul 171.521.80$1.6616.9%2330.382.2K
$45.00Jul 100.080.23$0.1693.8%2090.11361
$50.00Aug 214.905.05$4.973.0%980.511.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 39.7%, max 101.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Jul 10Aug 7135.5%67.1%101.8%41283
$56.00Jul 10Aug 14115.9%66.0%75.8%32541
$49.00Jul 10Aug 7113.9%68.0%67.4%45114
$40.00Jul 10Aug 21102.0%64.4%58.4%6564
$58.00Jul 10Aug 7102.6%64.9%58.1%--983
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Jul 10Aug 7135.5%67.1%101.8%--48
$43.00Jul 10Aug 7114.7%66.0%73.7%45127
$56.00Jul 10Aug 7115.9%66.8%73.5%1276
$42.00Jul 10Aug 14109.0%64.8%68.3%334
$49.00Jul 10Aug 7113.9%68.0%67.4%5215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 9.00, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 10$0.10$0.90$0.109.00$57.10
$54.00$55.00Jul 17$0.13$0.87$0.136.69$54.13
$56.00$57.00Jul 24$0.13$0.87$0.136.69$56.13
$56.00$57.00Jul 17$0.14$0.86$0.146.14$56.14
$56.00$57.00Jul 31$0.15$0.85$0.155.67$56.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$40.00Jul 24$0.10$0.90$0.109.00$40.90
$43.00$42.00Jul 24$0.11$0.89$0.118.09$42.89
$41.00$40.00Aug 7$0.11$0.89$0.118.09$40.89
$40.00$39.00Jul 24$0.14$0.86$0.146.14$39.86
$42.00$41.00Jul 31$0.19$0.81$0.194.26$41.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 8.09, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$40.00Jul 10$0.89$0.89$0.118.09$39.89
$40.00$41.00Jul 17$0.78$0.78$0.223.55$40.78
$43.00$44.00Jul 17$0.77$0.77$0.233.35$43.77
$47.00$47.50Jul 10$0.36$0.36$0.142.57$47.36
$40.00$45.00Aug 21$3.57$3.57$1.432.50$43.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.00$50.00Jul 10$0.77$0.77$0.233.35$50.23
$55.00$53.00Aug 7$1.54$1.54$0.463.35$53.46
$54.00$53.00Jul 24$0.75$0.75$0.253.00$53.25
$56.00$55.00Jul 31$0.75$0.75$0.253.00$55.25
$56.00$55.00Aug 7$0.75$0.75$0.253.00$55.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.86, cheapest $0.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 10Jul 17$0.16135.5%77.8%
$40.00Jul 10Jul 17$0.17102.0%81.6%
$58.00Jul 10Jul 17$0.19102.6%77.8%
$56.00Jul 10Jul 17$0.33115.9%80.7%
$41.00Jul 10Jul 17$0.44110.8%79.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 10Jul 17$0.16102.0%81.6%
$57.00Jul 10Jul 17$0.18135.5%77.8%
$41.00Jul 10Jul 17$0.20110.8%79.3%
$56.00Jul 10Jul 17$0.20115.9%80.7%
$39.00Jul 17Jul 24$0.2281.3%79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 4.14% of stock, avg 13.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Jul 10$0.98$1.03$2.01$46.49$50.514.14%
$49.50Jul 10$0.56$1.64$2.20$47.30$51.704.54%
$47.50Jul 10$1.57$0.65$2.22$45.28$49.724.58%
$48.00Jul 10$1.25$0.97$2.22$45.78$50.224.58%
$47.00Jul 10$1.93$0.41$2.34$44.66$49.344.82%
$49.00Jul 10$1.34$1.21$2.55$46.45$51.555.26%
$50.00Jul 10$0.40$2.16$2.56$47.44$52.565.28%
$46.50Jul 10$2.13$0.49$2.62$43.88$49.125.40%
$46.00Jul 10$2.40$0.24$2.64$43.36$48.645.44%
$45.50Jul 10$2.60$0.13$2.73$42.77$48.235.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.09% of stock, avg 7.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$47.00Jul 10$0.12$0.41$0.53$46.47$52.53
$52.00$46.50Jul 10$0.12$0.49$0.61$45.89$52.61
$52.00$47.50Jul 10$0.12$0.65$0.77$46.73$52.77
$50.00$47.00Jul 10$0.40$0.41$0.81$46.19$50.81
$50.00$46.50Jul 10$0.40$0.49$0.89$45.61$50.89
$51.00$47.00Jul 10$0.49$0.41$0.90$46.10$51.90
$49.50$47.00Jul 10$0.56$0.41$0.97$46.03$50.47
$51.00$46.50Jul 10$0.49$0.49$0.98$45.52$51.98
$49.50$46.50Jul 10$0.56$0.49$1.05$45.45$50.55
$50.00$47.50Jul 10$0.40$0.65$1.05$46.45$51.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 7.11, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/53Aug 7$2.63$0.377.11$45.37$52.63
41/4245/46Jul 17$0.87$0.136.69$41.13$45.87
44/4549/50Jul 31$0.86$0.146.14$44.14$49.86
45/4649/50Jul 31$0.85$0.155.67$45.15$49.85
47/4850/51Jul 31$0.85$0.155.67$47.15$50.85
49/5051/52Jul 31$0.85$0.155.67$49.15$51.85
51/5354/55Aug 7$1.69$0.315.45$51.31$55.69
51/5357/58Aug 7$1.69$0.315.45$51.31$58.69
46/4748/49Jul 31$0.84$0.165.25$46.16$48.84
46/4750/51Jul 31$0.84$0.165.25$46.16$50.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 17$0.06$0.9415.67
$51.00$52.00$53.00Jul 24$0.06$0.9415.67
$55.00$56.00$57.00Jul 24$0.06$0.9415.67
$56.00$57.00$58.00Jul 17$0.07$0.9313.29
$52.00$53.00$54.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$53.00$55.00Aug 7$0.09$1.9121.22
$50.00$51.00$52.00Jul 24$0.05$0.9519.00
$56.00$57.00$58.00Jul 10$0.06$0.9415.67
$44.00$45.00$46.00Jul 17$0.08$0.9211.50
$52.00$53.00$54.00Jul 17$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.09, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.35$4.65
$45.00$50.001:2Aug 21-$1.33$3.67
$40.00$45.001:2Jul 31-$1.65$3.35
$40.00$45.001:2Aug 21-$2.36$2.64
$50.00$53.001:2Aug 7-$0.77$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.09$4.91
$55.00$50.001:2Aug 21-$1.51$3.49
$48.00$45.001:2Aug 7-$0.53$2.47
$42.00$40.001:2Aug 14-$0.56$1.44
$44.00$42.001:2Aug 14-$0.79$1.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 7.32%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$3.550.493.1%7.32%10.39%1911.4K
$49.00Aug 7$3.350.511.0%6.91%7.92%63
$50.00Aug 7$2.950.473.1%6.08%9.15%1242
$49.00Jul 31$2.920.511.0%6.02%7.03%--15
$50.00Aug 14$2.600.473.1%5.36%8.43%212
$49.00Jul 24$2.550.511.0%5.26%6.27%357
$50.00Jul 31$2.500.463.1%5.15%8.23%1241
$49.50Jul 24$2.310.482.0%4.76%6.80%3--
$50.00Jul 24$2.170.453.1%4.47%7.54%107138
$51.00Jul 31$2.110.415.1%4.35%9.48%58

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 8,460
Total Puts 3,459
Put/Call Ratio 0.41
Net Difference 5,001

Prior's Put/Call Breakdown

Total Calls 6,536
Total Puts 2,588
Put/Call Ratio 0.40
Net Difference 3,948

Prior 7-Day Put/Call Summary

Total Calls 70,535
Total Puts 56,312
Average Put/Call Ratio 0.70
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