Tour v297
ALSN
ALLISON TRANSMISSION
$114.17 -2.08%
(7/6 18:07) ◀
|
Tuesday, July 7, 2026 (6:07pm)
January 2026
|
▶ (7/8 18:08)
◀ 7/7 18:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 54
Calls: 3 (6%)
Puts: 51 (94%)
Prior (07/06) 245
Calls: 226 (92%)
Puts: 19 (8%)
Current vs Prior -77.96%
Calls: -98.67% (Calls)
Puts: +168.42% (Puts)
Prior 7-Day Total 454
Calls: 364 (80%)
Puts: 90 (20%)
Prior 7-Day Average 64
Calls: 52 (80%)
Puts: 12 (20%)
Current vs Prior 7-Day Avg -16.74%
Calls: -94.23%
Puts: +296.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $8.5K
Calls: $1.6K (19%)
Puts: $6.8K (81%)
Prior (07/06) $62.8K
Calls: $53.0K (84%)
Puts: $9.8K (16%)
Current vs Prior -86.51%
Calls: -96.93%
Puts: -30.42%
Prior 7-Day Total $159.3K
Calls: $110.2K (69%)
Puts: $49.2K (31%)
Prior 7-Day Average $22.8K
Calls: $15.7K (69%)
Puts: $7.0K (31%)
Current vs Prior 7-Day Avg -62.75%
Calls: -89.65%
Puts: -2.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 17.00
Prior (07/06) 0.08
Current vs Prior +20121.05%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg +1235.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 2,013
Calls: 1,381 (69%)
Puts: 632 (31%)
Prior (07/06) 1,793
Calls: 1,176 (66%)
Puts: 617 (34%)
Current vs Prior +12.27%
Prior 7-Day Total 10,945
Calls: 7,399 (68%)
Puts: 3,546 (32%)
Prior 7-Day Average 1,563
Calls: 1,057 (64%)
Puts: 591 (36%)
Current vs Prior 7-Day Avg +28.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.31% | 12.96%7.31% | 12.96%
Prior 7.76% | 13.42%7.76% | 13.42%
Current vs Prior -5.77% | -3.42%-5.77% | -3.42%
Prior 7-Day Avg 8.64% | 13.98%8.64% | 13.98%
Current vs 7-Day Avg -15.37% | -7.28%-15.38% | -7.29%
Prior 7-Day Eod 7.76% | 13.42%-- | --
Current vs 7-Day Eod -5.77% | -3.42%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Prior 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.73% | 34.08%
Calls: 28.45% | 32.38%
Puts: 23.01% | 35.80%
Current vs 7-Day Avg -6.50% | +5.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($6.8K) vs calls ($1.6K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 78% vs prior. Extreme bearish P/C ratio of 17.00 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.59, highest 0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.406.90$6.1524.4%20.52100
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 175.208.90$7.0552.5%--0.7212
$115.00Jul 172.104.70$3.4076.5%--0.5320

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 3, top 2)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.406.90$6.1524.4%20.52100
$120.00Aug 212.955.00$3.9851.5%10.3964
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 24.4%, max 53.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2162.0%40.5%53.3%--45
$120.00Jul 17Aug 2148.6%38.5%26.1%176
$130.00Jul 17Aug 2151.0%40.5%25.8%--308
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2141.6%36.3%14.4%--54
$110.00Jul 17Aug 2139.3%38.3%2.6%--105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 49.00, avg 11.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Aug 21$0.35$9.65$0.3527.57$130.35
$120.00$125.00Jul 17$0.28$4.72$0.2816.86$120.28
$125.00$130.00Jul 17$0.99$4.01$0.994.05$125.99
$125.00$130.00Aug 21$1.02$3.98$1.023.90$126.02
$120.00$125.00Aug 21$1.18$3.82$1.183.24$121.18
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.10$4.90$0.1049.00$109.90
$110.00$100.00Aug 21$2.17$7.83$2.173.61$107.83
$115.00$110.00Aug 21$2.05$2.95$2.051.44$112.95
$115.00$110.00Jul 17$2.15$2.85$2.151.33$112.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.70, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$2.17$2.17$2.830.77$117.17
$120.00$125.00Aug 21$1.18$1.18$3.820.31$121.18
$125.00$130.00Aug 21$1.02$1.02$3.980.26$126.02
$125.00$130.00Jul 17$0.99$0.99$4.010.25$125.99
$120.00$125.00Jul 17$0.28$0.28$4.720.06$120.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.65$3.65$1.352.70$116.35
$115.00$110.00Jul 17$2.15$2.15$2.850.75$112.85
$115.00$110.00Aug 21$2.05$2.05$2.950.69$112.95
$110.00$100.00Aug 21$2.17$2.17$7.830.28$107.83
$110.00$105.00Jul 17$0.10$0.10$4.900.02$109.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.17, cheapest $1.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$1.5051.0%40.5%
$125.00Jul 17Aug 21$1.5362.0%40.5%
$120.00Jul 17Aug 21$2.4348.6%38.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$2.6541.6%36.3%
$110.00Jul 17Aug 21$2.7539.3%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.53% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$1.55$7.05$8.60$111.40$128.607.53%
$115.00Aug 21$6.15$6.05$12.20$102.80$127.2010.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.25% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Jul 17$0.28$1.15$1.43$103.57$131.43
$130.00$110.00Jul 17$0.28$1.25$1.53$108.47$131.53
$135.00$105.00Jul 17$0.80$1.15$1.95$103.05$136.95
$135.00$110.00Jul 17$0.80$1.25$2.05$107.95$137.05
$125.00$105.00Jul 17$1.27$1.15$2.42$102.58$127.42
$125.00$110.00Jul 17$1.27$1.25$2.52$107.48$127.52
$120.00$105.00Jul 17$1.55$1.15$2.70$102.30$122.70
$120.00$110.00Jul 17$1.55$1.25$2.80$107.20$122.80
$140.00$100.00Aug 21$1.43$1.83$3.26$96.74$143.26
$130.00$100.00Aug 21$1.78$1.83$3.61$96.39$133.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 12.89, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.64$0.3612.89$115.36$129.64
110/115120/125Aug 21$3.23$1.771.82$111.77$123.23
110/115125/130Jul 17$3.14$1.861.69$111.86$128.14
110/115125/130Aug 21$3.07$1.931.59$111.93$128.07
110/115120/125Jul 17$2.43$2.570.95$112.57$122.43
100/110115/120Aug 21$4.34$5.660.77$105.66$119.34
100/110120/125Aug 21$3.35$6.650.50$106.65$123.35
100/110125/130Aug 21$3.19$6.810.47$106.81$128.19
100/110130/140Aug 21$2.52$7.480.34$107.48$132.52
110/115130/140Aug 21$2.40$7.600.32$112.60$132.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 30.25, cheapest $0.16)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.16$4.8430.25
$115.00$120.00$125.00Aug 21$0.99$4.014.05
$125.00$130.00$135.00Jul 17$1.51$3.492.31
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$1.50$3.502.33
$105.00$110.00$115.00Jul 17$2.05$2.951.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.08, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$1.08$8.92
$125.00$130.001:2Aug 21-$0.76$4.24
$120.00$125.001:2Jul 17-$0.99$4.01
$130.00$135.001:2Jul 17-$1.32$3.68
$120.00$125.001:2Aug 21-$1.62$3.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$1.05$3.95
$115.00$110.001:2Aug 21-$1.95$3.05
$110.00$100.001:2Aug 21$0.34$9.66
$120.00$115.001:2Jul 17$0.25$4.75
$115.00$110.001:2Jul 17$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.73%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$5.400.520.7%4.73%5.46%2100
$120.00Aug 21$2.950.395.1%2.58%7.69%164
$125.00Aug 21$1.100.299.5%0.96%10.45%--25
$130.00Aug 21$0.150.2113.9%0.13%14.00%--244

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 126 contracts (avg 46 vol/day, 95 traded recently)

ALSN averages only 46 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $60.00 12-18 call last traded $61.50 on 06/18 (now $53.60/$56.50) — try a limit near $55.05. Also watch the $75.00 02-19 call last traded $48.40 on 06/18 (now $40.40/$43.00) — try a limit near $41.70; the $65.00 02-19 call last traded $57.80 on 06/18 (now $48.70/$52.00) — try a limit near $50.35. Most tradeable put: the $125.00 12-18 put last traded $14.40 on 06/15 (now $15.60/$18.90) — try a limit near $15.60.
CALLS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.05$4.50$2.78$2.82 06/30$2.30–$10.45$2.784
$115.00Aug 21$5.40$6.90$6.15$8.62 07/02$5.30–$13.20$6.15100
$115.00Nov 20$9.10$12.20$10.65$13.12 07/02$9.80–$17.70$10.655
$115.00Dec 18$10.10$13.00$11.55$18.80 06/25$10.55–$18.65$11.5538
$110.00Aug 21$7.60$9.90$8.75$11.95 07/01$7.80–$16.70$8.756
$110.00Dec 18$12.40$15.40$13.90$19.40 06/15$13.00–$21.90$13.9055
$110.00Feb 19$14.60$17.50$16.05$20.05 06/18$15.10–$23.70$16.053
$120.00Jul 17$0.00$3.10$1.55$3.75 07/01$0.88–$6.85$1.5512
$120.00Aug 21$2.95$5.00$3.98$6.50 07/01$3.60–$10.20$3.9864
$120.00Nov 20$6.70$10.20$8.45$11.80 07/01$7.80–$14.60$8.457
$120.00Dec 18$7.90$11.00$9.45$10.22 05/26$8.65–$15.95$9.4532
$120.00Feb 19$10.00$13.00$11.50$15.16 06/22$10.55–$17.70$11.502
$105.00Jul 17$8.00$10.90$9.45$12.71 06/02$8.30–$19.35$9.452
$105.00Aug 21$10.60$13.40$12.00$17.92 05/12$11.30–$20.90$12.003
$105.00Dec 18$15.30$18.20$16.75$19.30 06/08$15.80–$25.40$16.756
$125.00Jul 17$0.00$2.55$1.27$1.84 07/01$1.27–$4.15$1.2720
$125.00Aug 21$1.10$4.50$2.80$4.27 07/02$2.33–$6.90$2.8025
$125.00Nov 20$5.20$8.40$6.80$5.76 05/20$5.95–$12.05$5.7628
$125.00Dec 18$6.10$9.50$7.80$13.30 06/25$6.90–$13.30$7.8021
$100.00Jul 17$12.70$15.70$14.20$17.65 06/12$12.55–$24.25$14.202
$100.00Aug 21$14.90$17.50$16.20$20.05 07/01$14.85–$25.40$16.206
$100.00Nov 20$17.30$20.90$19.10$23.50 06/05$18.00–$28.10$19.105
$100.00Dec 18$18.90$21.40$20.15$28.31 05/08$18.90–$28.90$20.1510
$130.00Jul 17$0.05$0.50$0.28$0.80 07/01$0.28–$2.03$0.2864
$130.00Aug 21$0.15$3.40$1.78$2.50 07/02$1.78–$5.10$1.78244
$130.00Nov 20$3.50$6.90$5.20$8.05 05/13$4.75–$10.05$5.202
$130.00Dec 18$4.60$7.90$6.25$8.87 06/22$5.85–$10.75$6.2532
$95.00Aug 21$18.50$21.70$20.10--$18.80–$29.80$18.501
$95.00Dec 18$22.70$25.30$24.00--$22.30–$32.80$22.701
$135.00Jul 17$0.00$1.60$0.80$0.38 06/29$0.40–$1.45$0.3825
$135.00Aug 21$0.00$3.00$1.50$1.97 06/29$1.50–$3.20$1.509
$135.00Nov 20$2.60$5.60$4.10$4.25 06/30$3.50–$7.65$4.104
$135.00Dec 18$3.10$6.50$4.80$9.28 06/25$4.22–$9.00$4.809
$90.00Dec 18$26.50$28.50$27.50$29.90 06/12$25.95–$37.00$27.5019
$140.00Aug 21$0.00$2.85$1.43$2.16 06/25$1.08–$2.22$1.43343
$140.00Nov 20$1.65$4.60$3.13$4.90 07/01$2.55–$6.30$3.131
$140.00Dec 18$2.40$5.60$4.00$3.65 06/30$3.23–$7.25$3.6512
$85.00Dec 18$30.00$33.30$31.65--$30.30–$41.25$30.001
$145.00Aug 21$0.00$2.55$1.27$1.16 05/20$0.80–$1.95$1.166
$145.00Nov 20$0.80$4.00$2.40$4.36 06/03$2.20–$4.55$2.401
$145.00Dec 18$1.75$4.90$3.33$5.10 05/11$2.85–$5.80$3.3320
$80.00Dec 18$34.90$37.70$36.30--$34.55–$46.00$34.9014
$150.00Aug 21$0.00$2.35$1.18$2.50 05/06$0.63–$1.45$1.183
$150.00Nov 20$0.40$3.70$2.05--$1.83–$3.58$0.402
$150.00Dec 18$1.15$4.80$2.97$2.60 06/11$2.17–$4.95$2.6029
$75.00Aug 21$37.60$40.90$39.25--$38.05–$49.65$37.602
$75.00Dec 18$39.50$42.30$40.90$47.55 06/18$39.10–$50.50$40.902
$75.00Feb 19$40.40$43.00$41.70$48.40 06/18$39.70–$51.30$41.701
$155.00Aug 21$0.00$2.25$1.13--$0.48–$1.30--3
$155.00Nov 20$0.10$3.60$1.85$2.50 07/01$1.55–$3.13$1.852
$155.00Dec 18$0.70$4.40$2.55$3.10 06/15$2.05–$3.25$2.555
$70.00Aug 21$42.70$45.90$44.30--$43.15–$54.65$42.703
$70.00Dec 18$44.20$47.00$45.60--$44.15–$55.35$44.202
$160.00Aug 21$0.00$2.20$1.10--$0.48–$1.20--2
$160.00Nov 20$0.00$3.20$1.60$1.60 07/01$1.50–$2.05$1.602
$160.00Dec 18$0.50$4.10$2.30$2.22 06/09$1.80–$2.78$2.227
$65.00Dec 18$48.70$51.80$50.25--$48.40–$60.05$48.702
$65.00Feb 19$48.70$52.00$50.35$57.80 06/18$48.75–$61.10$50.351
$165.00Nov 20$0.00$3.20$1.60--$1.13–$1.93--1
$165.00Dec 18$0.05$3.50$1.78$1.70 06/18$1.65–$2.17$1.705
$60.00Dec 18$53.60$56.50$55.05$61.50 06/18$53.30–$65.10$55.051
$170.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--3
$170.00Nov 20$0.00$2.95$1.48$1.10 07/01$1.13–$1.67$1.102
$170.00Dec 18$0.00$3.40$1.70$1.35 06/18$1.48–$2.07$1.351
$175.00Nov 20$0.00$2.75$1.38$0.90 07/01$1.05–$1.68$0.905
$175.00Dec 18$0.00$3.50$1.75$0.95 06/09$1.30–$1.83$0.95--
$175.00Feb 19$0.00$1.50$0.75$1.70 07/01$0.75–$2.08$0.751
$180.00Nov 20$0.00$2.60$1.30--$0.95–$1.55--1
$180.00Dec 18$0.50$1.50$1.00$0.80 05/18$0.78–$1.90$0.805
$45.00Dec 18$68.00$71.70$69.85--$68.25–$79.90$68.005
$185.00Nov 20$0.00$2.50$1.25--$0.88–$1.48--1
$185.00Dec 18$0.00$3.10$1.55--$1.13–$1.60--16
$190.00Nov 20$0.00$2.40$1.20--$0.88–$1.45--2
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$2.10$4.70$3.40$1.90 07/01$1.78–$5.00$2.1020
$115.00Aug 21$4.60$7.50$6.05$5.48 07/02$3.68–$8.20$5.4834
$115.00Nov 20$8.60$12.10$10.35$7.70 06/22$7.20–$11.35$8.602
$115.00Dec 18$9.40$12.90$11.15$10.70 06/29$8.10–$12.10$10.7029
$110.00Jul 17$0.00$2.50$1.25$1.83 06/30$0.78–$3.33$1.2589
$110.00Aug 21$2.30$5.70$4.00$4.20 06/29$2.40–$5.85$4.0016
$110.00Dec 18$7.10$10.50$8.80$7.50 05/12$6.30–$9.25$7.5033
$110.00Nov 20$6.00$9.40$7.70--$7.70–$7.70—$6.002
$120.00Jul 17$5.20$8.90$7.05$3.50 07/01$2.38–$8.90$5.2012
$120.00Aug 21$7.60$10.80$9.20$6.70 06/22$5.50–$11.05$7.605
$120.00Nov 20$12.10$15.20$13.65$10.00 06/22$9.25–$13.80$12.101
$120.00Dec 18$12.40$16.00$14.20$13.63 06/09$10.15–$14.80$13.635
$120.00Feb 19$14.00$17.00$15.50$11.95 06/22$11.15–$15.60$14.001
$105.00Jul 17$0.00$2.30$1.15$0.50 06/24$0.48–$2.23$0.5022
$105.00Aug 21$1.15$4.20$2.68$1.65 06/26$1.75–$3.85$1.657
$105.00Dec 18$5.00$8.00$6.50$5.90 07/02$4.60–$7.15$5.903
$105.00Nov 20$3.80$7.20$5.50--$5.50–$5.50—$3.801
$125.00Aug 21$11.10$14.20$12.65$16.10 05/19$7.80–$14.75$12.657
$125.00Dec 18$15.60$18.90$17.25$14.40 06/15$12.55–$18.00$15.6012
$100.00Jul 17$0.00$2.15$1.08$0.50 06/10$0.57–$1.70$0.505
$100.00Aug 21$0.05$3.60$1.83$1.20 06/23$1.33–$2.75$1.2032
$100.00Nov 20$2.40$5.60$4.00--$2.53–$5.10$2.401
$100.00Dec 18$2.85$6.20$4.53$3.70 06/22$3.33–$5.75$3.7050
$130.00Dec 18$19.70$22.40$21.05--$14.60–$21.50$19.704
$95.00Jul 17$0.00$0.35$0.18$0.25 06/30$0.13–$1.38$0.183
$95.00Aug 21$0.00$2.90$1.45--$0.98–$1.78--5
$95.00Nov 20$2.15$4.10$3.13$3.36 06/05$2.13–$3.65$3.1321
$95.00Dec 18$1.90$4.90$3.40$4.00 06/05$2.47–$4.13$3.404
$135.00Dec 18$22.80$25.50$24.15--$17.25–$25.35$22.802
$90.00Aug 21$0.00$2.50$1.25$2.00 05/20$1.00–$1.50$1.257
$90.00Nov 20$0.40$3.60$2.00$2.90 05/19$1.63–$2.83$2.001
$90.00Dec 18$0.85$3.90$2.38$4.00 05/20$1.95–$2.88$2.3822
$140.00Aug 21$24.10$28.00$26.05$18.56 05/11$17.30–$27.45$24.10--
$140.00Dec 18$27.30$30.00$28.65--$21.25–$29.85$27.305
$85.00Aug 21$0.00$2.30$1.15--$0.40–$1.40--5
$85.00Nov 20$0.05$3.00$1.53$2.60 05/20$1.20–$2.28$1.536
$85.00Dec 18$0.25$3.50$1.88$1.45 05/12$1.55–$2.45$1.4511
$80.00Aug 21$0.00$2.20$1.10--$0.48–$1.25--7
$80.00Nov 20$0.00$2.60$1.30$1.80 05/20$1.02–$1.70$1.306
$80.00Dec 18$0.00$3.10$1.55$1.10 05/12$1.05–$1.98$1.1017
$75.00Nov 20$0.00$2.40$1.20$1.25 05/20$0.93–$1.35$1.206
$75.00Dec 18$0.50$1.20$0.85$0.88 05/12$0.85–$1.85$0.8536
$70.00Aug 21$0.00$2.15$1.08--$0.48–$1.13--25
$70.00Nov 20$0.00$2.25$1.13$0.85 05/20$0.88–$1.27$0.854
$70.00Dec 18$0.00$2.70$1.35$1.05 05/19$0.60–$1.45$1.0521
$65.00Nov 20$0.00$2.20$1.10--$0.83–$1.20--2
$65.00Dec 18$0.00$2.60$1.30--$0.88–$1.38--1
$60.00Aug 21$0.00$2.15$1.08--$0.48–$1.08--1
$60.00Nov 20$0.00$2.15$1.08$0.20 05/08$0.68–$1.13$0.203
$60.00Dec 18$0.00$2.55$1.27$0.30 05/07$0.88–$1.33$0.304
$55.00Dec 18$0.00$2.50$1.25$0.25 05/07$0.80–$1.27$0.255
$50.00Dec 18$0.00$2.45$1.23$0.15 05/13$0.48–$1.25$0.156
$45.00Dec 18$0.00$2.40$1.20$0.15 05/07$0.60–$1.23$0.153

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 3
Total Puts 51
Put/Call Ratio 17.00
Net Difference -48

Prior's Put/Call Breakdown

Total Calls 226
Total Puts 19
Put/Call Ratio 0.08
Net Difference 207

Prior 7-Day Put/Call Summary

Total Calls 364
Total Puts 90
Average Put/Call Ratio 1.27
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