Tour v325
AA
ALCOA CORP
$48.72 +0.08%
(7/10 18:05) ◀
|
Monday, July 13, 2026 (6:05pm)
January 2026
|
▶ (7/14 18:13)
◀ 7/13 18:05 ▶

Option Volume

Detail
ℹ
Current (07/13) 12,874
Calls: 8,826 (69%)
Puts: 4,048 (31%)
Prior (07/10) 12,468
Calls: 7,360 (59%)
Puts: 5,108 (41%)
Current vs Prior +3.26%
Calls: +19.92% (Calls)
Puts: -20.75% (Puts)
Prior 7-Day Total 128,581
Calls: 71,168 (55%)
Puts: 57,413 (45%)
Prior 7-Day Average 18,368
Calls: 10,166 (55%)
Puts: 8,201 (45%)
Current vs Prior 7-Day Avg -29.91%
Calls: -13.19%
Puts: -50.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $3.98M
Calls: $2.92M (73%)
Puts: $1.06M (27%)
Prior (07/10) $2.87M
Calls: $1.38M (48%)
Puts: $1.49M (52%)
Current vs Prior +38.67%
Calls: +111.68%
Puts: -28.81%
Prior 7-Day Total $45.56M
Calls: $17.77M (39%)
Puts: $27.79M (61%)
Prior 7-Day Average $6.51M
Calls: $2.54M (39%)
Puts: $3.97M (61%)
Current vs Prior 7-Day Avg -38.80%
Calls: +15.06%
Puts: -73.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.46
Prior (07/10) 0.69
Current vs Prior -33.91%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -34.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 256,700
Calls: 144,399 (56%)
Puts: 112,301 (44%)
Prior (07/10) 268,333
Calls: 152,966 (57%)
Puts: 115,367 (43%)
Current vs Prior -4.34%
Prior 7-Day Total 1,825,239
Calls: 1,021,102 (56%)
Puts: 804,137 (44%)
Prior 7-Day Average 260,748
Calls: 145,871 (56%)
Puts: 114,876 (44%)
Current vs Prior 7-Day Avg -1.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 9.07% | 10.86%9.07% | 16.24%
Prior 9.14% | 12.18%9.14% | 16.64%
Current vs Prior -0.76% | -10.87%-0.76% | -2.43%
Prior 7-Day Avg 5.48% | 10.69%10.97% | 17.61%
Current vs 7-Day Avg +65.52% | +1.60%-17.29% | -7.78%
Prior 7-Day Eod 9.14% | 12.18%9.14% | 16.64%
Current vs 7-Day Eod -0.76% | -10.87%-0.76% | -2.43%
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 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

Moderately bullish flow with 73% call dollar volume ($2.92M). Extreme bullish P/C ratio of 0.46 - heavy call buying (8,826 calls vs 4,048 puts). P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 25 of results (avg 8.1%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.303.45$3.384.4%2530.491.5K
$55.00Aug 211.691.77$1.734.6%660.311.2K
$50.00Jul 171.271.35$1.316.1%3450.411.7K
$45.00Aug 215.756.15$5.956.7%310.69272
$48.00Aug 73.553.80$3.686.8%170.5680
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.454.60$4.533.3%1480.511.3K
$48.00Aug 72.752.97$2.867.7%310.4452
$53.00Jul 315.455.90$5.687.9%20.69192
$58.00Jul 319.5010.30$9.908.1%10.858
$50.00Jul 313.453.75$3.608.3%40.5523

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.841.01$0.9318.3%1560.15486

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 179.1011.20$10.1520.7%20.942
$40.00Jul 178.1510.00$9.0720.4%700.9495
$41.00Jul 177.307.95$7.638.5%140.9329
$42.00Jul 176.157.00$6.5812.9%10.9118
$43.00Jul 175.206.95$6.0828.8%--0.8942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 178.209.05$8.639.8%50.9522
$58.00Jul 178.0510.25$9.1524.0%130.95125
$56.00Jul 177.258.10$7.6811.1%230.9145
$55.00Jul 176.357.00$6.689.7%500.891.5K
$57.00Jul 248.409.35$8.8810.7%40.8845

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 8.8K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.180.26$0.2236.4%2.1K0.104.2K
$51.00Jul 170.931.21$1.0726.2%4830.3441
$52.00Jul 170.660.85$0.7625.0%4040.271.2K
$53.00Jul 170.460.58$0.5223.1%3540.201.1K
$50.00Jul 171.271.35$1.316.1%3450.411.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 310.731.12$0.9341.9%3950.20151
$45.00Jul 170.520.75$0.6435.9%3220.21692
$47.00Jul 171.091.99$1.5458.4%2930.361.9K
$43.00Jul 170.130.37$0.2596.0%1940.10673
$46.00Jul 170.771.08$0.9333.3%1770.281.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 52.2%, max 80.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Jul 17Aug 7110.1%62.7%75.6%58943
$47.00Jul 17Aug 14115.5%66.0%74.9%1242
$40.00Jul 17Aug 21114.2%65.7%73.7%78174
$45.00Jul 17Aug 21100.6%59.9%68.0%120482
$42.00Jul 17Aug 14109.1%67.3%62.2%1120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Jul 17Aug 14125.0%69.4%80.1%36781
$47.00Jul 17Aug 14115.5%66.0%74.9%2951.9K
$40.00Jul 17Aug 21114.2%65.7%73.7%1931.1K
$48.00Jul 17Aug 14110.1%63.5%73.5%128448
$45.00Jul 17Aug 21100.6%59.9%68.0%4192.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$55.00Jul 17$0.10$0.90$0.109.00$54.10
$56.00$57.00Jul 17$0.10$0.90$0.109.00$56.10
$55.00$56.00Aug 14$0.12$0.88$0.127.33$55.12
$57.00$58.00Aug 7$0.14$0.86$0.146.14$57.14
$56.00$58.00Aug 14$0.29$1.71$0.295.90$56.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$40.00Aug 14$0.20$1.80$0.209.00$41.80
$42.00$41.00Jul 17$0.11$0.89$0.118.09$41.89
$40.00$39.00Aug 7$0.14$0.86$0.146.14$39.86
$43.00$42.00Aug 7$0.15$0.85$0.155.67$42.85
$41.00$40.00Aug 7$0.16$0.84$0.165.25$40.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 14.15, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Jul 31$4.67$4.67$0.3314.15$44.67
$46.00$46.50Jul 17$0.35$0.35$0.152.33$46.35
$46.50$47.00Jul 17$0.35$0.35$0.152.33$46.85
$42.00$48.00Aug 7$4.20$4.20$1.802.33$46.20
$42.00$47.00Aug 14$3.42$3.42$1.582.16$45.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$55.00Jul 24$0.90$0.90$0.109.00$55.10
$53.00$52.00Jul 17$0.85$0.85$0.155.67$52.15
$54.00$53.00Jul 24$0.85$0.85$0.155.67$53.15
$52.00$51.00Jul 17$0.83$0.83$0.174.88$51.17
$55.00$54.00Aug 7$0.83$0.83$0.174.88$54.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.46, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 24$0.1790.0%62.6%
$56.00Jul 17Jul 24$0.2197.6%71.4%
$57.00Jul 17Jul 24$0.2690.7%74.5%
$58.00Jul 17Jul 24$0.36101.3%86.8%
$55.00Jul 17Jul 24$0.3990.5%74.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.07105.2%70.1%
$40.00Jul 17Jul 24$0.08114.2%77.4%
$56.00Jul 17Jul 24$0.1797.6%71.4%
$48.00Jul 17Jul 24$0.25110.1%73.1%
$57.00Jul 17Jul 24$0.2590.7%74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 8.05% of stock, avg 14.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Jul 17$1.81$2.11$3.92$45.08$52.928.05%
$50.00Jul 17$1.31$2.67$3.98$46.02$53.988.17%
$48.00Jul 17$2.31$1.88$4.19$43.81$52.198.60%
$51.00Jul 17$1.07$3.25$4.32$46.68$55.328.87%
$46.50Jul 17$3.28$1.18$4.46$42.04$50.969.15%
$47.00Jul 17$2.93$1.54$4.47$42.53$51.479.17%
$46.00Jul 17$3.63$0.93$4.56$41.44$50.569.36%
$45.00Jul 17$4.05$0.64$4.69$40.31$49.699.63%
$52.00Jul 17$0.76$4.08$4.84$47.16$56.849.93%
$48.50Jul 24$2.57$2.40$4.97$43.53$53.4710.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 2.38% of stock, avg 7.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$45.00Jul 17$0.52$0.64$1.16$43.84$54.16
$52.00$45.00Jul 17$0.76$0.64$1.40$43.60$53.40
$53.00$46.00Jul 17$0.52$0.93$1.45$44.55$54.45
$52.00$46.00Jul 17$0.76$0.93$1.69$44.31$53.69
$53.00$46.50Jul 17$0.52$1.18$1.70$44.80$54.70
$51.00$45.00Jul 17$1.07$0.64$1.71$43.29$52.71
$52.00$46.50Jul 17$0.76$1.18$1.94$44.56$53.94
$50.00$45.00Jul 17$1.31$0.64$1.95$43.05$51.95
$51.00$46.00Jul 17$1.07$0.93$2.00$44.00$53.00
$53.00$47.00Jul 17$0.52$1.54$2.06$44.94$55.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 9.00, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4953/54Aug 7$0.90$0.109.00$48.10$53.90
48/4956/57Aug 7$0.90$0.109.00$48.10$56.90
48/4951/52Jul 31$0.89$0.118.09$48.11$51.89
46/4647/48Jul 17$0.87$0.136.69$45.63$47.87
44/4451/52Jul 31$0.85$0.155.67$43.65$51.85
48/4955/56Aug 7$0.85$0.155.67$48.15$55.85
45/4646/47Jul 24$0.84$0.165.25$44.66$46.84
48/4953/54Jul 31$0.84$0.165.25$48.16$53.84
48/4956/57Jul 31$0.84$0.165.25$48.16$56.84
48/4952/53Jul 31$0.83$0.174.88$48.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Jul 31$0.06$0.9415.67
$53.00$54.00$55.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Jul 17$0.07$0.9313.29
$50.00$51.00$52.00Jul 31$0.07$0.9313.29
$56.00$57.00$58.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 24$0.05$0.9519.00
$52.00$53.00$54.00Jul 31$0.09$0.9110.11
$40.00$41.00$42.00Jul 17$0.10$0.909.00
$44.00$45.00$46.00Jul 17$0.10$0.909.00
$52.00$53.00$54.00Jul 17$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.08, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.08$4.92
$40.00$45.001:2Jul 31-$0.23$4.77
$45.00$50.001:2Aug 21-$0.81$4.19
$42.00$47.001:2Aug 14-$1.18$3.82
$40.00$45.001:2Aug 21-$2.60$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$49.001:2Aug 7-$0.30$4.70
$55.00$50.001:2Aug 21-$0.96$4.04
$55.00$51.001:2Aug 14-$1.87$2.13
$51.00$48.001:2Aug 14-$1.60$1.40
$42.00$40.001:2Aug 14-$0.78$1.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.77%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$3.300.492.6%6.77%9.40%2531.5K
$49.00Aug 7$3.050.520.6%6.26%6.83%--28
$50.00Aug 14$2.700.482.6%5.54%8.17%--13
$50.00Aug 7$2.580.472.6%5.30%7.92%--41
$49.00Jul 31$2.480.500.6%5.09%5.67%--17
$51.00Aug 14$2.330.444.7%4.78%9.46%16
$49.00Jul 24$2.200.500.6%4.52%5.09%1061
$50.00Jul 31$2.200.452.6%4.52%7.14%2243
$49.50Jul 24$1.950.471.6%4.00%5.60%--23
$52.00Aug 14$1.890.406.7%3.88%10.61%14

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 8,826
Total Puts 4,048
Put/Call Ratio 0.46
Net Difference 4,778

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 71,168
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