Tour v337
AA
ALCOA CORP
$48.53 -1.08%
(7/14 18:13) ◀
|
Wednesday, July 15, 2026 (2:05pm)
January 2026
|
▶ (7/15 18:00)
◀ 7/15 14:05 ▶

Option Volume

Detail
ℹ
Current (07/15 2:05pm) 10,613
Calls: 8,051 (76%)
Puts: 2,562 (24%)
Prior (04/16) 22,167
Calls: 11,070 (50%)
Puts: 11,097 (50%)
Current vs Prior -52.12%
Calls: -27.27% (Calls)
Puts: -76.91% (Puts)
Prior 7-Day Total 28,058
Calls: 14,591 (52%)
Puts: 13,467 (48%)
Prior 7-Day Average 14,029
Calls: 2,084 (52%)
Puts: 1,923 (48%)
Current vs Prior 7-Day Avg -24.35%
Calls: +286.24%
Puts: +33.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 2:05pm) $2.18M
Calls: $1.72M (79%)
Puts: $454.7K (21%)
Prior (04/16) $8.47M
Calls: $5.48M (65%)
Puts: $2.99M (35%)
Current vs Prior -74.32%
Calls: -68.58%
Puts: -84.81%
Prior 7-Day Total $10.63M
Calls: $7.15M (67%)
Puts: $3.49M (33%)
Prior 7-Day Average $5.32M
Calls: $1.02M (67%)
Puts: $498.0K (33%)
Current vs Prior 7-Day Avg -59.07%
Calls: +68.58%
Puts: -8.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 2:05pm) 0.32
Prior (04/16) 1.00
Current vs Prior -68.26%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -62.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 2:05pm) 266,657
Calls: 151,391 (57%)
Puts: 115,266 (43%)
Prior (04/16) 283,054
Calls: 145,869 (52%)
Puts: 137,185 (48%)
Current vs Prior -5.79%
Prior 7-Day Total 562,208
Calls: 289,935 (52%)
Puts: 272,273 (48%)
Prior 7-Day Average 281,104
Calls: 144,967 (52%)
Puts: 136,136 (48%)
Current vs Prior 7-Day Avg -5.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 8.68% | 10.32%8.68% | 15.41%
Prior 7.54% | 10.24%-- | --
Current vs Prior +14.98% | +0.83%-- | --
Prior 7-Day Avg 7.25% | 9.85%-- | --
Current vs 7-Day Avg +19.66% | +4.79%-- | --
Prior 7-Day Eod 7.54% | 10.24%-- | --
Current vs 7-Day Eod +14.98% | +0.83%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.79% | 15.88%
Calls: 16.04% | 13.75%
Puts: 21.53% | 18.01%
Prior 13.69% | 12.46%
Calls: 6.03% | 11.60%
Puts: 21.34% | 13.31%
Current vs Prior +37.25% | +27.45%
Prior 7-Day Avg 13.69% | 12.46%
Calls: 6.03% | 11.60%
Puts: 21.34% | 13.31%
Current vs 7-Day Avg +37.25% | +27.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.72M) vs puts ($454.7K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (8,051 calls vs 2,562 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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 24 of results (avg 7.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.053.10$3.081.6%3180.471.7K
$55.00Aug 211.501.56$1.533.9%540.291.3K
$45.00Aug 215.655.90$5.784.3%1090.69282
$47.50Jul 242.772.94$2.865.9%20.5932
$47.00Jul 172.552.73$2.646.8%110.6544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.354.45$4.402.3%470.531.3K
$45.00Aug 212.042.09$2.072.4%1610.311.4K
$53.00Jul 315.405.85$5.638.0%--0.72194
$47.00Aug 142.512.73$2.628.4%30.4010
$52.00Jul 244.304.70$4.508.9%70.7081

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.80, cheapest $0.57)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 240.520.63$0.5719.3%220.20103
$55.00Jul 310.650.77$0.7116.9%2600.20341
$53.00Jul 240.700.84$0.7718.2%70.2437
$54.00Jul 310.830.96$0.9014.4%520.24763
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 310.660.80$0.7319.2%10.18555
$44.00Jul 310.871.03$0.9516.8%20.2298
$43.00Aug 70.901.07$0.9917.2%50.2163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 178.159.90$9.0319.4%31.007
$41.00Jul 176.357.85$7.1021.1%--0.9423
$40.00Jul 177.008.95$7.9824.4%30.9389
$42.00Jul 175.206.85$6.0327.4%--0.9314
$43.00Jul 174.406.00$5.2030.8%--0.9042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 178.2010.15$9.1821.2%10.9618
$58.00Jul 179.3011.00$10.1516.7%--0.94126
$56.00Jul 177.258.90$8.0720.4%--0.9335
$55.00Jul 176.357.95$7.1522.4%110.921.5K
$58.00Jul 249.2511.15$10.2018.6%--0.9238

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 7.3K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.051.21$1.1314.2%2.2K0.391.6K
$55.00Jul 170.110.19$0.1553.3%4200.086.5K
$50.00Aug 213.053.10$3.081.6%3180.471.7K
$50.00Jul 241.551.70$1.639.2%3090.42260
$48.00Jul 242.412.75$2.5813.2%2710.567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.490.64$0.5626.8%2850.20907
$47.00Jul 241.331.72$1.5325.5%2800.3712
$45.00Aug 212.042.09$2.072.4%1610.311.4K
$43.00Jul 240.360.74$0.5569.1%1520.16489
$42.00Jul 240.270.46$0.3751.4%1360.12122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 90.2%, max 153.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 21157.1%61.9%153.7%19168
$58.00Jul 17Aug 14144.8%61.9%134.0%32222
$48.00Jul 17Aug 28118.9%54.1%119.8%50941
$45.00Jul 17Aug 21127.7%59.5%114.5%115393
$56.00Jul 17Aug 14126.4%59.6%112.2%31232
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 21157.1%61.9%153.7%1581.3K
$48.00Jul 17Aug 28118.9%54.1%119.8%39516
$45.00Jul 17Aug 21127.7%59.5%114.5%4462.4K
$58.00Jul 17Jul 24144.8%70.3%106.0%--164
$47.00Jul 17Aug 14119.0%58.9%102.0%332.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$56.00Jul 31$0.12$0.88$0.127.33$55.12
$56.00$57.00Jul 31$0.12$0.88$0.127.33$56.12
$54.00$55.00Aug 7$0.12$0.88$0.127.33$54.12
$55.00$56.00Aug 7$0.14$0.86$0.146.14$55.14
$54.00$55.00Jul 17$0.15$0.85$0.155.67$54.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$39.00Aug 14$0.11$0.89$0.118.09$39.89
$43.00$42.00Aug 7$0.13$0.87$0.136.69$42.87
$43.00$42.00Jul 31$0.15$0.85$0.155.67$42.85
$43.00$41.00Aug 14$0.35$1.65$0.354.71$42.65
$42.00$41.00Aug 7$0.18$0.82$0.184.56$41.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 7.33, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$41.00Jul 17$0.88$0.88$0.127.33$40.88
$42.00$43.00Jul 17$0.83$0.83$0.174.88$42.83
$43.00$44.00Jul 17$0.82$0.82$0.184.56$43.82
$45.00$46.00Jul 31$0.77$0.77$0.233.35$45.77
$42.00$45.00Aug 14$2.27$2.27$0.733.11$44.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$53.00Jul 17$0.88$0.88$0.127.33$53.12
$50.00$49.00Jul 17$0.83$0.83$0.174.88$49.17
$51.00$50.00Jul 17$0.83$0.83$0.174.88$50.17
$55.00$54.00Jul 31$0.82$0.82$0.184.56$54.18
$57.00$56.00Aug 7$0.80$0.80$0.204.00$56.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 17Jul 24$0.11114.5%68.4%
$56.00Jul 17Jul 24$0.22126.4%76.6%
$55.00Jul 17Jul 24$0.25115.2%71.6%
$54.00Jul 17Jul 24$0.27123.9%73.8%
$46.00Jul 17Jul 24$0.33120.7%78.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 17Jul 24$0.06134.4%78.8%
$55.00Jul 17Jul 24$0.10115.2%71.6%
$54.00Jul 17Jul 24$0.12123.9%73.8%
$40.00Jul 17Jul 24$0.13157.1%89.7%
$41.00Jul 17Jul 24$0.17130.6%81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 7.44% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.00Jul 17$2.12$1.49$3.61$44.39$51.617.44%
$49.00Jul 17$1.61$2.09$3.70$45.30$52.707.62%
$47.00Jul 17$2.64$1.07$3.71$43.29$50.717.64%
$46.50Jul 17$3.05$0.94$3.99$42.51$50.498.22%
$50.00Jul 17$1.13$2.92$4.05$45.95$54.058.35%
$46.00Jul 17$3.45$0.75$4.20$41.80$50.208.65%
$51.00Jul 17$0.82$3.75$4.57$46.43$55.579.42%
$45.00Jul 17$4.05$0.56$4.61$40.39$49.619.50%
$49.00Jul 24$2.03$2.61$4.64$44.36$53.649.56%
$48.00Jul 24$2.58$2.07$4.65$43.35$52.659.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 1.90% of stock, avg 6.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$45.00Jul 17$0.36$0.56$0.92$44.08$53.92
$53.00$46.00Jul 17$0.36$0.75$1.11$44.89$54.11
$52.00$45.00Jul 17$0.66$0.56$1.22$43.78$53.22
$53.00$46.50Jul 17$0.36$0.94$1.30$45.20$54.30
$51.00$45.00Jul 17$0.82$0.56$1.38$43.62$52.38
$52.00$46.00Jul 17$0.66$0.75$1.41$44.59$53.41
$53.00$47.00Jul 17$0.36$1.07$1.43$45.57$54.43
$51.00$46.00Jul 17$0.82$0.75$1.57$44.43$52.57
$52.00$46.50Jul 17$0.66$0.94$1.60$44.90$53.60
$50.00$45.00Jul 17$1.13$0.56$1.69$43.31$51.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 9.00, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4850/51Jul 24$0.90$0.109.00$47.10$50.90
44/4446/48Jul 31$0.89$0.118.09$43.61$47.39
48/4950/51Aug 7$0.88$0.127.33$48.12$50.88
39/4046/48Jul 31$0.87$0.136.69$39.13$47.37
48/4950/51Jul 31$0.87$0.136.69$48.13$50.87
45/4648/49Jul 31$0.86$0.146.14$45.14$48.86
49/5051/52Jul 31$0.86$0.146.14$49.14$51.86
42/4345/46Aug 7$0.86$0.146.14$42.14$45.86
47/4851/52Aug 7$0.86$0.146.14$47.14$51.86
45/4657/58Aug 14$0.86$0.146.14$45.14$57.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 31$0.07$0.9313.29
$49.00$50.00$51.00Aug 7$0.07$0.9313.29
$50.00$51.00$52.00Jul 24$0.09$0.9110.11
$56.00$57.00$58.00Jul 31$0.09$0.9110.11
$48.00$49.00$50.00Jul 31$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.08$0.9211.50
$50.00$51.00$52.00Jul 24$0.09$0.9110.11
$56.00$57.00$58.00Jul 24$0.09$0.9110.11
$40.00$41.00$42.00Jul 17$0.10$0.909.00
$54.00$55.00$56.00Jul 24$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. 72 found (best net $-0.05, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Aug 14-$0.05$4.95
$45.00$50.001:2Aug 21-$0.38$4.62
$40.00$45.001:2Jul 31-$1.54$3.46
$40.00$45.001:2Aug 21-$2.43$2.57
$50.00$53.001:2Aug 14-$0.97$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.45$4.55
$43.00$41.001:2Aug 14-$0.57$1.43
$47.00$45.001:2Aug 7-$0.93$1.07
$43.00$42.001:2Jul 17-$0.08$0.92
$44.00$43.001:2Jul 17-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.28%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$3.050.473.0%6.28%9.31%3181.7K
$49.00Aug 7$2.830.511.0%5.83%6.80%328
$49.00Jul 31$2.420.501.0%4.99%5.96%416
$50.00Aug 7$2.410.463.0%4.97%8.00%20241
$50.00Aug 14$2.040.453.0%4.20%7.23%--13
$50.00Jul 31$2.000.443.0%4.12%7.15%37248
$51.00Aug 7$2.000.415.1%4.12%9.21%35
$49.00Jul 24$1.900.491.0%3.92%4.88%7462
$49.50Jul 24$1.770.462.0%3.65%5.65%1020
$52.00Aug 7$1.650.367.2%3.40%10.55%29

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 8,051
Total Puts 2,562
Put/Call Ratio 0.32
Net Difference 5,489

Prior's Put/Call Breakdown

Total Calls 11,070
Total Puts 11,097
Put/Call Ratio 1.00
Net Difference -27

Prior 7-Day Put/Call Summary

Total Calls 14,591
Total Puts 13,467
Average Put/Call Ratio 0.84
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