Tour v342
AA
ALCOA CORP
$46.76 -3.75%
(7/15 18:00) ◀
|
Thursday, July 16, 2026 (2:05pm)
January 2026
|
▶ (7/16 18:00)
◀ 7/16 14:05 ▶

Option Volume

Detail
ℹ
Current (07/16 2:05pm) 16,611
Calls: 11,217 (68%)
Puts: 5,394 (32%)
Prior (07/15) 10,613
Calls: 8,051 (76%)
Puts: 2,562 (24%)
Current vs Prior +56.52%
Calls: +39.32% (Calls)
Puts: +110.54% (Puts)
Prior 7-Day Total 38,671
Calls: 22,642 (59%)
Puts: 16,029 (41%)
Prior 7-Day Average 12,890
Calls: 3,234 (59%)
Puts: 2,289 (41%)
Current vs Prior 7-Day Avg +28.86%
Calls: +246.78%
Puts: +135.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:05pm) $2.35M
Calls: $1.54M (65%)
Puts: $813.4K (35%)
Prior (07/15) $2.18M
Calls: $1.72M (79%)
Puts: $454.7K (21%)
Current vs Prior +8.21%
Calls: -10.47%
Puts: +78.88%
Prior 7-Day Total $12.81M
Calls: $8.87M (69%)
Puts: $3.94M (31%)
Prior 7-Day Average $4.27M
Calls: $1.27M (69%)
Puts: $563.0K (31%)
Current vs Prior 7-Day Avg -44.86%
Calls: +21.64%
Puts: +44.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:05pm) 0.48
Prior (07/15) 0.32
Current vs Prior +51.11%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -27.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 2:05pm) 271,317
Calls: 154,934 (57%)
Puts: 116,383 (43%)
Prior (07/15) 266,657
Calls: 151,391 (57%)
Puts: 115,266 (43%)
Current vs Prior +1.75%
Prior 7-Day Total 828,865
Calls: 441,326 (53%)
Puts: 387,539 (47%)
Prior 7-Day Average 276,288
Calls: 147,108 (53%)
Puts: 129,179 (47%)
Current vs Prior 7-Day Avg -1.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.89% | 10.39%6.89% | 14.84%
Prior 6.95% | 9.46%8.68% | 15.41%
Current vs Prior -0.98% | +9.82%-20.62% | -3.71%
Prior 7-Day Avg 7.72% | 10.01%8.68% | 15.41%
Current vs 7-Day Avg -10.86% | +3.84%-20.62% | -3.71%
Prior 7-Day Eod 6.95% | 9.46%8.52% | 15.36%
Current vs 7-Day Eod -0.98% | +9.82%-19.20% | -3.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.04% | 29.55%
Calls: 47.31% | 15.86%
Puts: 16.77% | 43.24%
Prior 19.12% | 10.34%
Calls: 13.04% | 9.09%
Puts: 25.19% | 11.59%
Current vs Prior +67.57% | +185.78%
Prior 7-Day Avg 16.41% | 11.40%
Calls: 9.54% | 10.34%
Puts: 23.27% | 12.45%
Current vs 7-Day Avg +95.31% | +159.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.54M). Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (11,217 calls vs 5,394 puts). P/C ratio rising 51% - increased hedging/bearish positioning.

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 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 15 of results (avg 6.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.152.19$2.171.8%4150.391.9K
$45.00Aug 214.304.50$4.404.5%1110.62341
$55.00Aug 210.951.00$0.985.1%2810.221.6K
$47.00Aug 72.722.92$2.827.1%10.521
$45.00Aug 284.504.85$4.687.5%520.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.502.57$2.542.8%1560.381.6K
$50.00Aug 215.155.35$5.253.8%260.611.4K
$55.00Jul 248.108.60$8.356.0%--0.90124
$55.00Aug 218.809.45$9.137.1%100.78388
$47.00Aug 143.103.35$3.237.7%400.4712

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.84, cheapest $0.58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.540.62$0.5813.8%4610.1643
$53.00Jul 310.540.65$0.6018.3%210.1958
$54.00Aug 70.640.78$0.7119.7%640.19116
$52.00Jul 310.690.83$0.7618.4%3460.2341
$51.00Jul 310.881.06$0.9718.6%70.2838
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 70.871.00$0.9413.8%40.2142
$40.00Aug 210.881.00$0.9412.8%580.18675
$41.00Aug 140.861.04$0.9518.9%10.202
$43.00Jul 310.891.05$0.9716.5%140.24556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 178.3510.55$9.4523.3%50.99168
$39.00Jul 177.509.30$8.4021.4%60.986
$40.00Jul 176.408.25$7.3325.2%30.9890
$41.00Jul 175.457.60$6.5332.9%10.9422
$42.00Jul 174.655.30$4.9713.1%30.9214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 248.109.85$8.9819.5%--0.94121
$54.00Jul 176.607.95$7.2818.5%--0.9392
$55.00Jul 177.958.65$8.308.4%150.931.5K
$53.00Jul 175.656.95$6.3020.6%--0.9093
$55.00Jul 248.108.60$8.356.0%--0.90124

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 14.1K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.450.56$0.5121.6%2.7K0.232.5K
$47.50Jul 241.643.25$2.4466.0%1.0K0.4834
$48.00Jul 170.851.10$0.9825.5%5700.39903
$55.00Aug 70.540.62$0.5813.8%4610.1643
$46.50Jul 171.272.06$1.6747.3%4320.55245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 171.421.68$1.5516.8%8620.512.0K
$48.00Jul 171.962.47$2.2223.0%5410.61506
$40.00Jul 170.010.06$0.03166.7%5200.02741
$46.50Jul 171.071.50$1.2933.3%4780.46148
$41.00Jul 170.090.13$0.1136.4%2860.06262

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 144.4%, max 272.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Jul 17Aug 28232.9%62.5%272.7%27212
$55.00Jul 17Aug 28167.1%60.0%178.5%2676.5K
$52.00Jul 17Aug 28159.0%59.0%169.3%2161.6K
$50.00Jul 17Aug 21155.4%59.1%162.9%3.1K4.4K
$53.00Jul 17Aug 28164.1%63.0%160.4%1691.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Jul 17Aug 7232.9%64.4%261.7%--74
$38.00Jul 17Aug 28173.6%60.6%186.6%109134
$55.00Jul 17Aug 21167.1%59.2%182.5%251.8K
$52.00Jul 17Aug 14159.0%59.3%168.2%20243
$41.00Jul 17Aug 14159.9%61.1%161.9%287264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$51.00$52.00Jul 17$0.11$0.89$0.118.09$51.11
$52.00$53.00Jul 24$0.11$0.89$0.118.09$52.11
$52.00$53.00Aug 7$0.11$0.89$0.118.09$52.11
$55.00$56.00Jul 24$0.12$0.88$0.127.33$55.12
$53.00$54.00Jul 31$0.13$0.87$0.136.69$53.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$38.00Aug 7$0.11$0.89$0.118.09$38.89
$39.00$38.00Aug 14$0.12$0.88$0.127.33$38.88
$43.00$42.00Jul 17$0.13$0.87$0.136.69$42.87
$44.00$43.00Jul 17$0.13$0.87$0.136.69$43.87
$48.00$47.00Jul 24$0.14$0.86$0.146.14$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 29.77, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$42.00Aug 7$3.87$3.87$0.1329.77$41.87
$42.00$43.00Jul 17$0.89$0.89$0.118.09$42.89
$43.00$44.00Jul 17$0.89$0.89$0.118.09$43.89
$48.00$49.00Aug 14$0.86$0.86$0.146.14$48.86
$40.00$41.00Jul 17$0.80$0.80$0.204.00$40.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Aug 14$1.83$1.83$0.1710.76$50.17
$52.00$51.00Jul 24$0.88$0.88$0.127.33$51.12
$53.00$52.00Jul 17$0.87$0.87$0.136.69$52.13
$54.00$53.00Jul 24$0.87$0.87$0.136.69$53.13
$52.00$50.00Jul 17$1.71$1.71$0.295.90$50.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.48, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Jul 24$0.17167.1%81.7%
$53.00Jul 17Jul 24$0.22164.1%77.5%
$54.00Jul 17Jul 24$0.22153.9%79.7%
$52.00Jul 17Jul 24$0.26159.0%76.1%
$45.00Jul 17Jul 24$0.34136.7%75.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Jul 24$0.19147.8%77.6%
$52.00Jul 17Jul 24$0.20159.0%76.1%
$49.00Jul 17Jul 24$0.25152.2%79.1%
$38.00Jul 17Jul 24$0.29173.6%105.6%
$39.00Jul 17Jul 24$0.30164.0%96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 6.16% of stock, avg 13.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Jul 17$1.33$1.55$2.88$44.12$49.886.16%
$46.50Jul 17$1.67$1.29$2.96$43.54$49.466.33%
$48.00Jul 17$0.98$2.22$3.20$44.80$51.206.84%
$46.00Jul 17$2.22$1.07$3.29$42.71$49.297.04%
$45.00Jul 17$2.91$0.66$3.57$41.43$48.577.63%
$44.00Jul 17$3.19$0.40$3.59$40.41$47.597.68%
$49.00Jul 17$0.72$3.03$3.75$45.25$52.758.02%
$46.50Jul 24$2.27$1.84$4.11$42.39$50.618.79%
$46.00Jul 24$2.56$1.66$4.22$41.78$50.229.02%
$50.00Jul 17$0.51$3.72$4.23$45.77$54.239.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.30% of stock, avg 7.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$43.00Jul 17$0.34$0.27$0.61$42.39$51.61
$51.00$44.00Jul 17$0.34$0.40$0.74$43.26$51.74
$50.00$43.00Jul 17$0.51$0.27$0.78$42.22$50.78
$50.00$44.00Jul 17$0.51$0.40$0.91$43.09$50.91
$49.00$43.00Jul 17$0.72$0.27$0.99$42.01$49.99
$51.00$45.00Jul 17$0.34$0.66$1.00$44.00$52.00
$49.00$44.00Jul 17$0.72$0.40$1.12$42.88$50.12
$50.00$45.00Jul 17$0.51$0.66$1.17$43.83$51.17
$48.00$43.00Jul 17$0.98$0.27$1.25$41.75$49.25
$48.00$44.00Jul 17$0.98$0.40$1.38$42.62$49.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 9.00, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5053/54Aug 7$0.90$0.109.00$49.10$53.90
43/4445/47Aug 14$1.80$0.209.00$42.20$46.80
46/4749/50Aug 14$0.90$0.109.00$46.10$49.90
44/4548/49Aug 7$0.87$0.136.69$44.13$48.87
48/4953/54Aug 7$0.87$0.136.69$48.13$53.87
41/4245/47Aug 14$1.74$0.266.69$40.26$46.74
44/4648/49Aug 14$1.74$0.266.69$44.26$49.74
47/4854/55Aug 28$0.87$0.136.69$47.13$54.87
48/5051/52Aug 28$1.74$0.266.69$48.26$52.74
42/4345/47Aug 14$1.73$0.276.41$41.27$46.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 17$0.05$0.9519.00
$50.00$51.00$52.00Jul 17$0.06$0.9415.67
$53.00$54.00$55.00Jul 17$0.07$0.9313.29
$50.00$51.00$52.00Jul 24$0.07$0.9313.29
$50.00$51.00$52.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$38.00$39.00$40.00Aug 7$0.07$0.9313.29
$42.00$43.00$44.00Aug 14$0.07$0.9313.29
$39.00$40.00$41.00Jul 17$0.08$0.9211.50
$47.00$48.00$49.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.55, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 21-$0.55$4.45
$42.00$46.001:2Aug 7-$0.83$3.17
$50.00$53.001:2Aug 14-$0.32$2.68
$38.00$42.001:2Aug 7-$2.16$1.84
$48.00$51.001:2Aug 28-$1.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 7-$0.69$4.31
$55.00$50.001:2Aug 21-$1.37$3.63
$46.00$44.001:2Aug 14-$0.99$1.01
$47.00$45.001:2Aug 7-$1.03$0.97
$42.00$41.001:2Jul 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 7.38%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Aug 28$3.450.530.5%7.38%7.89%68--
$48.00Aug 28$3.100.492.6%6.63%9.28%--70
$47.00Aug 14$3.050.530.5%6.52%7.04%181
$47.00Aug 7$2.720.520.5%5.82%6.33%11
$48.00Aug 14$2.420.492.6%5.18%7.83%17
$48.00Aug 7$2.270.472.6%4.85%7.51%--63
$50.00Aug 21$2.150.396.9%4.60%11.53%4151.9K
$49.00Aug 14$2.070.434.8%4.43%9.22%14
$51.00Aug 28$2.040.389.1%4.36%13.43%4--
$47.50Jul 31$2.000.491.6%4.28%5.86%23

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 11,217
Total Puts 5,394
Put/Call Ratio 0.48
Net Difference 5,823

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,642
Total Puts 16,029
Average Put/Call Ratio 0.66
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