Tour v309
AA
ALCOA CORP
$48.68 -0.08%
$48.95 (+0.55%)🌙
as of 07/10 06:05 PM
(7/9 18:05) ◀
|
Friday, July 10, 2026 (6:05pm)
January 2026
|
▶ (7/13 18:05)
◀ 7/10 18:05 ▶

Option Volume

Detail
ℹ
Current (07/10) 12,468
Calls: 7,360 (59%)
Puts: 5,108 (41%)
Prior (07/09) 18,518
Calls: 10,560 (57%)
Puts: 7,958 (43%)
Current vs Prior -32.67%
Calls: -30.30% (Calls)
Puts: -35.81% (Puts)
Prior 7-Day Total 128,612
Calls: 71,199 (55%)
Puts: 57,413 (45%)
Prior 7-Day Average 18,373
Calls: 10,171 (55%)
Puts: 8,201 (45%)
Current vs Prior 7-Day Avg -32.14%
Calls: -27.64%
Puts: -37.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.87M
Calls: $1.38M (48%)
Puts: $1.49M (52%)
Prior (07/09) $9.02M
Calls: $4.43M (49%)
Puts: $4.59M (51%)
Current vs Prior -68.15%
Calls: -68.83%
Puts: -67.50%
Prior 7-Day Total $46.21M
Calls: $17.69M (38%)
Puts: $28.52M (62%)
Prior 7-Day Average $6.60M
Calls: $2.53M (38%)
Puts: $4.07M (62%)
Current vs Prior 7-Day Avg -56.49%
Calls: -45.40%
Puts: -63.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.69
Prior (07/09) 0.75
Current vs Prior -7.91%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -1.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 268,333
Calls: 152,966 (57%)
Puts: 115,367 (43%)
Prior (07/09) 268,206
Calls: 150,374 (56%)
Puts: 117,832 (44%)
Current vs Prior +0.05%
Prior 7-Day Total 1,801,618
Calls: 1,003,024 (56%)
Puts: 798,594 (44%)
Prior 7-Day Average 257,374
Calls: 143,289 (56%)
Puts: 114,084 (44%)
Current vs Prior 7-Day Avg +4.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.31% | 9.14%9.14% | 16.64%
Prior 2.98% | 9.69%9.69% | 17.10%
Current vs Prior +207.15% | +25.74%-5.64% | -2.68%
Prior 7-Day Avg 4.88% | 10.14%11.47% | 17.77%
Current vs 7-Day Avg +87.35% | +20.09%-20.33% | -6.37%
Prior 7-Day Eod 2.98% | 9.69%-- | --
Current vs 7-Day Eod +207.15% | +25.74%-- | --
Sentiment BEARISHBULLISH

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 19.12% | 10.34%
Calls: 13.04% | 9.09%
Puts: 25.19% | 11.59%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Bullish P/C ratio of 0.69.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 25 of results (avg 7.5%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.761.86$1.815.5%1000.311.2K
$40.00Aug 219.409.95$9.685.7%--0.8579
$50.00Aug 213.403.60$3.505.7%870.491.5K
$45.00Aug 215.956.35$6.156.5%20.69270
$50.00Jul 171.361.46$1.417.1%2820.411.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.504.70$4.604.3%260.511.3K
$55.00Aug 217.708.05$7.884.4%120.69371
$56.00Jul 247.457.85$7.655.2%200.84159
$45.00Aug 212.182.30$2.245.4%6110.31811
$55.00Jul 246.557.00$6.786.6%330.81124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.86, cheapest $0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 170.700.85$0.7719.5%8660.27546
$55.00Jul 310.871.05$0.9618.8%110.24224
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 109.2510.05$9.658.3%61.0011
$40.00Jul 108.309.05$8.688.6%61.0015
$40.50Jul 107.658.55$8.1011.1%41.008
$41.00Jul 107.408.05$7.738.4%21.00116
$42.00Jul 106.307.05$6.6811.2%151.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 104.004.65$4.3315.0%10.991
$50.00Jul 100.971.42$1.1937.8%350.98560
$56.00Jul 105.858.40$7.1335.8%10.972
$57.00Jul 177.859.00$8.4313.6%--0.9422
$58.00Jul 178.2010.15$9.1821.2%10.93125

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 8.9K, top 866)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 170.700.85$0.7719.5%8660.27546
$54.00Jul 311.071.24$1.1614.7%7100.2853
$48.00Jul 100.580.88$0.7341.1%6211.00235
$50.00Jul 171.361.46$1.417.1%2820.411.6K
$53.00Jul 170.460.64$0.5532.7%2460.211.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 242.593.50$3.0529.8%7050.4938
$45.00Jul 240.921.77$1.3563.0%7010.27146
$45.00Aug 212.182.30$2.245.4%6110.31811
$43.00Jul 240.340.69$0.5267.3%1950.15267
$46.00Jul 170.700.93$0.8228.0%1630.271.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 1166.1%, max 3661.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.00Jul 10Aug 141921.9%63.2%2938.8%17289
$58.00Jul 10Aug 141761.9%62.2%2733.3%9974
$52.00Jul 10Aug 141617.5%62.0%2507.1%36598
$40.00Jul 10Aug 211233.5%62.7%1867.3%694
$46.50Jul 10Jul 171230.9%70.2%1653.0%15259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Jul 10Jul 242584.3%68.7%3661.4%421
$57.00Jul 10Aug 71921.9%63.8%2914.5%121
$58.00Jul 10Jul 241761.9%64.6%2628.3%335
$52.00Jul 10Aug 141617.5%62.0%2507.1%26300
$41.00Jul 10Aug 71328.7%62.1%2039.7%271

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 9.00, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Jul 17$0.10$0.90$0.109.00$56.10
$55.00$56.00Aug 7$0.10$0.90$0.109.00$55.10
$56.00$57.00Jul 24$0.12$0.88$0.127.33$56.12
$53.00$54.00Jul 17$0.13$0.87$0.136.69$53.13
$54.00$55.00Jul 17$0.13$0.87$0.136.69$54.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Jul 31$0.11$0.89$0.118.09$42.89
$42.00$41.00Jul 17$0.16$0.84$0.165.25$41.84
$44.00$43.00Jul 17$0.17$0.83$0.174.88$43.83
$46.00$45.00Jul 17$0.18$0.82$0.184.56$45.82
$46.00$45.00Jul 24$0.18$0.82$0.184.56$45.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 14.00, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$54.00Jul 24$0.88$0.88$0.127.33$53.88
$40.00$45.00Jul 31$4.13$4.13$0.874.75$44.13
$41.00$42.00Jul 17$0.77$0.77$0.233.35$41.77
$40.50$41.00Jul 10$0.37$0.37$0.132.85$40.87
$42.50$43.00Jul 10$0.37$0.37$0.132.85$42.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$53.00Jul 10$2.80$2.80$0.2014.00$53.20
$55.00$54.00Jul 31$0.88$0.88$0.127.33$54.12
$56.00$55.00Jul 24$0.87$0.87$0.136.69$55.13
$51.00$50.00Jul 17$0.79$0.79$0.213.76$50.21
$52.00$51.00Jul 24$0.79$0.79$0.213.76$51.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.89, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 10Jul 17$0.101233.5%86.4%
$56.00Jul 10Jul 17$0.20925.5%76.5%
$43.00Jul 10Jul 17$0.251111.2%73.9%
$55.00Jul 10Jul 17$0.28669.7%73.5%
$54.00Jul 10Jul 17$0.41584.1%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 10Jul 17$0.051328.7%82.2%
$40.00Jul 10Jul 17$0.081233.5%86.4%
$43.00Jul 10Jul 17$0.121111.2%73.9%
$56.00Jul 10Jul 17$0.12925.5%76.5%
$44.00Jul 10Jul 17$0.231048.3%75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.60% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Jul 10$0.25$0.04$0.29$48.21$48.790.60%
$49.00Jul 10$0.07$0.39$0.46$48.54$49.460.94%
$48.00Jul 10$0.73$0.02$0.75$47.25$48.751.54%
$49.50Jul 10$0.14$0.67$0.81$48.69$50.311.66%
$50.00Jul 10$0.01$1.19$1.20$48.80$51.202.47%
$47.00Jul 10$1.56$0.01$1.57$45.43$48.573.23%
$47.50Jul 10$1.33$0.26$1.59$45.91$49.093.27%
$51.00Jul 10$0.38$2.16$2.54$48.46$53.545.22%
$46.00Jul 10$2.59$0.33$2.92$43.08$48.926.00%
$46.50Jul 10$2.28$0.96$3.24$43.26$49.746.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.68% of stock, avg 7.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$47.50Jul 10$0.07$0.26$0.33$47.17$49.33
$49.50$47.50Jul 10$0.14$0.26$0.40$47.10$49.90
$49.00$46.00Jul 10$0.07$0.33$0.40$45.60$49.40
$49.50$46.00Jul 10$0.14$0.33$0.47$45.53$49.97
$51.00$47.50Jul 10$0.38$0.26$0.64$46.86$51.64
$51.00$46.00Jul 10$0.38$0.33$0.71$45.29$51.71
$57.00$47.50Jul 10$0.50$0.26$0.76$46.74$57.76
$57.00$46.00Jul 10$0.50$0.33$0.83$45.17$57.83
$49.00$46.50Jul 10$0.07$0.96$1.03$45.47$50.03
$49.50$46.50Jul 10$0.14$0.96$1.10$45.40$50.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 8.09, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4550/51Jul 24$0.89$0.118.09$44.11$50.89
44/4551/52Jul 24$0.89$0.118.09$44.11$51.89
46/4750/51Jul 31$0.88$0.127.33$46.12$50.88
41/4255/56Aug 7$0.88$0.127.33$41.12$55.88
44/4549/50Aug 7$0.87$0.136.69$44.13$49.87
47/4854/55Aug 7$0.87$0.136.69$47.13$54.87
48/4952/53Aug 7$0.87$0.136.69$48.13$52.87
49/5053/54Jul 31$0.86$0.146.14$49.14$53.86
39/4048/49Aug 7$0.86$0.146.14$39.14$48.86
48/4953/54Jul 31$0.85$0.155.67$48.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$54.00$55.00$56.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Jul 17$0.07$0.9313.29
$54.00$55.00$56.00Jul 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.08$0.9211.50
$43.00$43.50$44.00Jul 10$0.06$0.447.33
$43.00$44.00$45.00Aug 7$0.12$0.887.33
$42.00$43.00$44.00Aug 14$0.12$0.887.33
$40.00$41.00$42.00Jul 17$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.12, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.12$4.88
$45.00$50.001:2Aug 21-$0.85$4.15
$40.00$45.001:2Jul 31-$1.42$3.58
$40.00$45.001:2Aug 21-$2.62$2.38
$45.00$48.001:2Jul 31-$1.39$1.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$1.32$3.68
$42.00$40.001:2Aug 14-$0.44$1.56
$56.00$53.001:2Jul 10-$1.53$1.47
$47.00$45.001:2Aug 7-$1.07$0.93
$47.00$45.001:2Aug 14-$1.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.98%, avg 2.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$3.400.492.7%6.98%9.70%871.5K
$49.00Aug 7$3.100.520.7%6.37%7.03%228
$50.00Aug 14$2.980.492.7%6.12%8.83%--13
$49.00Jul 31$2.820.520.7%5.79%6.45%317
$50.00Aug 7$2.690.472.7%5.53%8.24%--41
$51.00Aug 14$2.600.454.8%5.34%10.11%92
$49.00Jul 24$2.370.520.7%4.87%5.53%2944
$51.00Aug 7$2.350.434.8%4.83%9.59%41
$50.00Jul 31$2.340.472.7%4.81%7.52%--243
$52.00Aug 14$2.290.416.8%4.70%11.52%8--

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 7,360
Total Puts 5,108
Put/Call Ratio 0.69
Net Difference 2,252

Prior's Put/Call Breakdown

Total Calls 10,560
Total Puts 7,958
Put/Call Ratio 0.75
Net Difference 2,602

Prior 7-Day Put/Call Summary

Total Calls 71,199
Total Puts 57,413
Average Put/Call Ratio 0.70
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