Tour v303
ALSN
ALLISON TRANSMISSION
$111.75 -2.12%
(7/7 18:07) ◀
|
Wednesday, July 8, 2026 (6:08pm)
January 2026
|
▶ (7/9 18:08)
◀ 7/8 18:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 45
Calls: 14 (31%)
Puts: 31 (69%)
Prior (07/07) 54
Calls: 3 (6%)
Puts: 51 (94%)
Current vs Prior -16.67%
Calls: +366.67% (Calls)
Puts: -39.22% (Puts)
Prior 7-Day Total 473
Calls: 334 (71%)
Puts: 139 (29%)
Prior 7-Day Average 67
Calls: 47 (71%)
Puts: 19 (29%)
Current vs Prior 7-Day Avg -33.40%
Calls: -70.66%
Puts: +56.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $21.5K
Calls: $682 (3%)
Puts: $20.8K (97%)
Prior (07/07) $8.5K
Calls: $1.6K (19%)
Puts: $6.8K (81%)
Current vs Prior +153.70%
Calls: -58.11%
Puts: +204.04%
Prior 7-Day Total $148.4K
Calls: $92.9K (63%)
Puts: $55.5K (37%)
Prior 7-Day Average $21.2K
Calls: $13.3K (63%)
Puts: $7.9K (37%)
Current vs Prior 7-Day Avg +1.44%
Calls: -94.86%
Puts: +162.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 2.21
Prior (07/07) 17.00
Current vs Prior -86.97%
Prior 7-Day Average 1.98
Current vs Prior 7-Day Avg +11.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 2,016
Calls: 1,382 (69%)
Puts: 634 (31%)
Prior (07/07) 2,013
Calls: 1,381 (69%)
Puts: 632 (31%)
Current vs Prior +0.15%
Prior 7-Day Total 12,490
Calls: 8,312 (67%)
Puts: 4,178 (33%)
Prior 7-Day Average 1,784
Calls: 1,187 (67%)
Puts: 596 (33%)
Current vs Prior 7-Day Avg +12.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.56% | 13.83%7.56% | 13.83%
Prior 7.31% | 12.96%7.31% | 12.96%
Current vs Prior +3.39% | +6.65%+3.39% | +6.65%
Prior 7-Day Avg 8.37% | 13.77%8.37% | 13.77%
Current vs 7-Day Avg -9.69% | +0.42%-9.70% | +0.42%
Prior 7-Day Eod 7.31% | 12.96%-- | --
Current vs 7-Day Eod +3.39% | +6.65%-- | --
Sentiment BEARISHBEARISH

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 24.50% | 35.36%
Calls: 28.15% | 34.06%
Puts: 20.84% | 36.68%
Current vs 7-Day Avg -1.78% | +2.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 97% of dollar volume in puts ($20.8K) vs calls ($682). Massive premium surge with dollar volume up 154% vs prior. Extreme bearish P/C ratio of 2.21 - heavy put buying. P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.66, highest 0.77)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 177.6010.00$8.8027.3%10.7712
$115.00Jul 173.806.10$4.9546.5%--0.6620
$115.00Aug 217.309.40$8.3525.1%200.5734

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 31, top 20)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.050.55$0.30166.7%10.0764
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 217.309.40$8.3525.1%200.5734
$105.00Aug 212.854.20$3.5338.2%50.327
$100.00Aug 211.653.60$2.6374.1%40.2332
$120.00Jul 177.6010.00$8.8027.3%10.7712

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 39.3%, max 76.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2171.9%40.8%76.1%--45
$130.00Jul 17Aug 2162.4%44.2%41.0%1308
$120.00Jul 17Aug 2158.0%42.2%37.5%--77
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 2155.6%40.6%37.0%529
$115.00Jul 17Aug 2143.2%41.2%4.9%2054

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 49.00, avg 10.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Aug 21$0.20$9.80$0.2049.00$130.20
$120.00$125.00Jul 17$0.17$4.83$0.1728.41$120.17
$125.00$130.00Aug 21$0.43$4.57$0.4310.63$125.43
$125.00$130.00Jul 17$0.80$4.20$0.805.25$125.80
$120.00$125.00Aug 21$1.30$3.70$1.302.85$121.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.40$4.60$0.4011.50$109.60
$105.00$100.00Aug 21$0.90$4.10$0.904.56$104.10
$110.00$105.00Aug 21$2.07$2.93$2.071.42$107.93
$115.00$110.00Aug 21$2.75$2.25$2.750.82$112.25
$115.00$110.00Jul 17$3.22$1.78$3.220.55$111.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.35, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$1.47$1.47$3.530.42$116.47
$120.00$125.00Aug 21$1.30$1.30$3.700.35$121.30
$125.00$130.00Jul 17$0.80$0.80$4.200.19$125.80
$125.00$130.00Aug 21$0.43$0.43$4.570.09$125.43
$120.00$125.00Jul 17$0.17$0.17$4.830.04$120.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.85$3.85$1.153.35$116.15
$115.00$110.00Jul 17$3.22$3.22$1.781.81$111.78
$115.00$110.00Aug 21$2.75$2.75$2.251.22$112.25
$110.00$105.00Aug 21$2.07$2.07$2.930.71$107.93
$105.00$100.00Aug 21$0.90$0.90$4.100.22$104.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.22, cheapest $0.78)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$0.7871.9%40.8%
$130.00Jul 17Aug 21$1.1562.4%44.2%
$120.00Jul 17Aug 21$1.9158.0%42.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$2.2055.6%40.6%
$115.00Jul 17Aug 21$3.4043.2%41.2%
$110.00Jul 17Aug 21$3.8735.8%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.01% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$1.27$8.80$10.07$109.93$130.079.01%
$115.00Aug 21$4.65$8.35$13.00$102.00$128.0011.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 1.46% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Jul 17$0.30$1.33$1.63$103.37$131.63
$130.00$110.00Jul 17$0.30$1.73$2.03$107.97$132.03
$135.00$105.00Jul 17$0.80$1.33$2.13$102.87$137.13
$125.00$105.00Jul 17$1.10$1.33$2.43$102.57$127.43
$135.00$110.00Jul 17$0.80$1.73$2.53$107.47$137.53
$120.00$105.00Jul 17$1.27$1.33$2.60$102.40$122.60
$125.00$110.00Jul 17$1.10$1.73$2.83$107.17$127.83
$120.00$110.00Jul 17$1.27$1.73$3.00$107.00$123.00
$140.00$100.00Aug 21$1.25$2.63$3.88$96.12$143.88
$130.00$100.00Aug 21$1.45$2.63$4.08$95.92$134.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 13.29, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.65$0.3513.29$115.35$129.65
110/115120/125Aug 21$4.05$0.954.26$110.95$124.05
110/115125/130Jul 17$4.02$0.984.10$110.98$129.02
105/110115/120Aug 21$3.54$1.462.42$106.46$118.54
110/115120/125Jul 17$3.39$1.612.11$111.61$123.39
105/110120/125Aug 21$3.37$1.632.07$106.63$123.37
110/115125/130Aug 21$3.18$1.821.75$111.82$128.18
105/110125/130Aug 21$2.50$2.501.00$107.50$127.50
100/105115/120Aug 21$2.37$2.630.90$102.63$117.37
100/105120/125Aug 21$2.20$2.800.79$102.80$122.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 28.41, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.17$4.8328.41
$120.00$125.00$130.00Aug 21$0.87$4.134.75
$125.00$130.00$135.00Jul 17$1.30$3.702.85
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.63$4.376.94
$105.00$110.00$115.00Aug 21$0.68$4.326.35
$100.00$105.00$110.00Aug 21$1.17$3.833.27
$105.00$110.00$115.00Jul 17$2.82$2.180.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$1.05$8.95
$120.00$125.001:2Aug 21-$0.58$4.42
$120.00$125.001:2Jul 17-$0.93$4.07
$125.00$130.001:2Aug 21-$1.02$3.98
$130.00$135.001:2Jul 17-$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.93$4.07
$120.00$115.001:2Jul 17-$1.10$3.90
$110.00$105.001:2Aug 21-$1.46$3.54
$105.00$100.001:2Aug 21-$1.73$3.27
$115.00$110.001:2Aug 21-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.22%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$3.600.432.9%3.22%6.13%--100
$120.00Aug 21$1.950.327.4%1.74%9.13%--65
$125.00Aug 21$0.250.2211.9%0.22%12.08%--25

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. 127 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 $51.00/$53.50) — try a limit near $52.25. Also watch the $65.00 02-19 call last traded $57.80 on 06/18 (now $46.70/$50.00) — try a limit near $48.35; the $75.00 02-19 call last traded $48.40 on 06/18 (now $37.60/$40.80) — try a limit near $39.20. Most tradeable put: the $125.00 12-18 put last traded $14.40 on 06/15 (now $16.90/$20.50) — try a limit near $16.90.
CALLS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$5.80$8.40$7.10$11.95 07/01$7.10–$16.70$7.106
$110.00Dec 18$11.20$14.40$12.80$19.40 06/15$12.80–$21.90$12.8055
$110.00Feb 19$12.90$16.00$14.45$20.05 06/18$14.45–$23.70$14.453
$115.00Jul 17$0.15$3.20$1.68$2.82 06/30$1.68–$10.45$1.684
$115.00Aug 21$3.60$5.70$4.65$8.62 07/02$4.65–$13.20$4.65100
$115.00Nov 20$7.50$11.00$9.25$13.12 07/02$9.25–$17.70$9.255
$115.00Dec 18$9.00$12.00$10.50$18.80 06/25$10.50–$18.65$10.5038
$105.00Jul 17$5.60$8.40$7.00$12.71 06/02$7.00–$19.35$7.002
$105.00Aug 21$8.90$11.00$9.95$17.92 05/12$9.95–$20.90$9.953
$105.00Dec 18$13.60$16.90$15.25$19.30 06/08$15.25–$25.40$15.256
$120.00Jul 17$0.00$2.55$1.27$3.75 07/01$0.88–$6.85$1.2712
$120.00Aug 21$1.95$4.40$3.18$6.50 07/01$3.18–$10.20$3.1865
$120.00Nov 20$5.60$9.30$7.45$11.80 07/01$7.45–$14.60$7.457
$120.00Dec 18$7.00$10.00$8.50$10.22 05/26$8.50–$15.95$8.5032
$120.00Feb 19$8.30$11.50$9.90$15.16 06/22$9.90–$17.70$9.902
$100.00Jul 17$10.20$13.20$11.70$17.65 06/12$11.70–$24.25$11.702
$100.00Aug 21$12.50$14.70$13.60$20.05 07/01$13.60–$25.40$13.606
$100.00Nov 20$15.90$19.10$17.50$23.50 06/05$17.50–$28.10$17.505
$100.00Dec 18$16.60$19.00$17.80$28.31 05/08$17.80–$28.90$17.8010
$125.00Jul 17$0.00$2.20$1.10$1.84 07/01$1.10–$4.15$1.1020
$125.00Aug 21$0.25$3.50$1.88$4.27 07/02$1.88–$6.90$1.8825
$125.00Nov 20$4.30$7.50$5.90$5.76 05/20$5.90–$12.05$5.7628
$125.00Dec 18$5.20$8.50$6.85$13.30 06/25$6.85–$13.30$6.8521
$95.00Aug 21$17.70$18.80$18.25--$18.25–$29.80$17.701
$95.00Dec 18$19.90$22.10$21.00--$21.00–$32.80$19.901
$130.00Jul 17$0.05$0.55$0.30$0.80 07/01$0.28–$2.03$0.3064
$130.00Aug 21$0.00$2.90$1.45$2.50 07/02$1.45–$5.10$1.45244
$130.00Nov 20$2.85$6.40$4.63$8.05 05/13$4.63–$10.05$4.632
$130.00Dec 18$4.00$7.00$5.50$8.87 06/22$5.50–$10.75$5.5032
$90.00Dec 18$23.70$26.10$24.90$29.90 06/12$24.90–$37.00$24.9019
$135.00Jul 17$0.00$1.60$0.80$0.38 06/29$0.40–$1.45$0.3825
$135.00Aug 21$0.00$2.75$1.38$1.97 06/29$1.38–$3.20$1.389
$135.00Nov 20$1.80$5.40$3.60$4.25 06/30$3.50–$7.65$3.604
$135.00Dec 18$2.45$6.00$4.22$9.28 06/25$4.22–$9.00$4.229
$85.00Dec 18$27.70$31.00$29.35--$29.35–$41.25$27.701
$140.00Aug 21$0.05$2.45$1.25$2.16 06/25$1.08–$2.22$1.25343
$140.00Nov 20$0.90$4.50$2.70$4.90 07/01$2.55–$6.30$2.701
$140.00Dec 18$2.10$4.90$3.50$3.65 06/30$3.23–$7.25$3.5012
$80.00Dec 18$32.10$35.40$33.75--$33.75–$46.00$32.1014
$145.00Aug 21$0.00$2.25$1.13$1.16 05/20$0.80–$1.95$1.136
$145.00Nov 20$0.20$4.00$2.10$4.36 06/03$2.10–$4.55$2.101
$145.00Dec 18$1.30$4.30$2.80$5.10 05/11$2.80–$5.80$2.8020
$75.00Aug 21$35.30$38.50$36.90--$36.90–$49.65$35.302
$75.00Dec 18$36.60$40.10$38.35$47.55 06/18$38.35–$50.50$38.352
$75.00Feb 19$37.60$40.80$39.20$48.40 06/18$39.20–$51.30$39.201
$150.00Aug 21$0.00$2.20$1.10$2.50 05/06$0.63–$1.45$1.103
$150.00Nov 20$0.15$3.70$1.93--$1.83–$3.58$0.152
$150.00Dec 18$0.75$4.00$2.38$2.60 06/11$2.17–$4.95$2.3829
$70.00Aug 21$40.20$44.00$42.10--$42.10–$54.65$40.203
$70.00Dec 18$41.40$44.60$43.00--$43.00–$55.35$41.402
$155.00Aug 21$0.00$2.15$1.08--$0.48–$1.30--3
$155.00Nov 20$0.00$3.40$1.70$2.50 07/01$1.55–$3.13$1.702
$155.00Dec 18$0.40$3.80$2.10$3.10 06/15$2.05–$3.25$2.105
$65.00Dec 18$46.10$49.00$47.55--$47.55–$60.05$46.102
$65.00Feb 19$46.70$50.00$48.35$57.80 06/18$48.35–$61.10$48.351
$160.00Aug 21$0.00$2.15$1.08--$0.48–$1.20--2
$160.00Nov 20$0.00$3.10$1.55$1.60 07/01$1.50–$2.05$1.552
$160.00Dec 18$0.20$3.50$1.85$2.22 06/09$1.80–$2.78$1.857
$60.00Dec 18$51.00$53.50$52.25$61.50 06/18$52.25–$65.10$52.251
$165.00Nov 20$0.00$2.80$1.40--$1.13–$1.93--1
$165.00Dec 18$0.05$3.30$1.67$1.70 06/18$1.65–$2.17$1.675
$170.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--3
$170.00Nov 20$0.00$2.90$1.45$1.10 07/01$1.13–$1.67$1.102
$170.00Dec 18$0.00$3.00$1.50$1.35 06/18$1.48–$2.07$1.351
$175.00Nov 20$0.00$2.70$1.35$0.90 07/01$1.05–$1.68$0.905
$175.00Dec 18$0.00$2.80$1.40$0.95 06/09$1.30–$1.83$0.95--
$175.00Feb 19$0.10$1.50$0.80$1.70 07/01$0.75–$2.08$0.801
$45.00Dec 18$65.60$69.00$67.30--$67.30–$79.90$65.605
$180.00Nov 20$0.00$1.75$0.88--$0.88–$1.55--1
$180.00Dec 18$0.50$1.70$1.10$0.80 05/18$0.78–$1.90$0.805
$185.00Nov 20$0.00$1.75$0.88--$0.88–$1.48--1
$185.00Dec 18$0.00$2.80$1.40--$1.13–$1.60--16
$190.00Nov 20$0.00$1.75$0.88--$0.88–$1.45--2
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$0.45$3.00$1.73$1.83 06/30$0.78–$3.30$1.7389
$110.00Aug 21$4.40$6.80$5.60$4.20 06/29$2.40–$5.85$4.4016
$110.00Dec 18$7.90$11.40$9.65$7.50 05/12$6.30–$9.65$7.9033
$110.00Nov 20$6.60$10.80$8.70--$7.70–$8.70$6.602
$115.00Jul 17$3.80$6.10$4.95$1.90 07/01$1.78–$5.00$3.8020
$115.00Aug 21$7.30$9.40$8.35$5.48 07/02$3.68–$8.35$7.3034
$115.00Nov 20$9.50$13.40$11.45$7.70 06/22$7.20–$11.45$9.502
$115.00Dec 18$10.60$14.00$12.30$10.70 06/29$8.10–$12.30$10.7029
$105.00Jul 17$0.00$2.65$1.33$0.50 06/24$0.48–$2.23$0.5022
$105.00Aug 21$2.85$4.20$3.53$1.65 06/26$1.75–$3.85$2.857
$105.00Dec 18$5.50$9.30$7.40$5.90 07/02$4.60–$7.40$5.903
$105.00Nov 20$4.40$8.50$6.45--$5.50–$6.45$4.401
$120.00Jul 17$7.60$10.00$8.80$3.50 07/01$2.38–$8.90$7.6012
$120.00Aug 21$10.00$12.40$11.20$6.70 06/22$5.50–$11.20$10.005
$120.00Nov 20$12.60$16.20$14.40$10.00 06/22$9.25–$14.40$12.601
$120.00Dec 18$13.50$17.00$15.25$13.63 06/09$10.15–$15.25$13.635
$120.00Feb 19$14.30$18.00$16.15$11.95 06/22$11.15–$16.15$14.301
$100.00Jul 17$0.00$2.15$1.08$0.50 06/10$0.57–$1.70$0.505
$100.00Aug 21$1.65$3.60$2.63$1.20 06/23$1.33–$2.70$1.6532
$100.00Nov 20$2.80$6.30$4.55--$2.53–$5.10$2.801
$100.00Dec 18$3.50$6.80$5.15$3.70 06/22$3.33–$5.75$3.7050
$125.00Aug 21$13.20$16.20$14.70$16.10 05/19$7.80–$14.75$14.707
$125.00Dec 18$16.90$20.50$18.70$14.40 06/15$12.55–$18.70$16.9012
$95.00Jul 17$0.00$0.50$0.25$0.25 06/30$0.13–$1.38$0.253
$95.00Aug 21$0.00$3.10$1.55--$0.98–$1.78--5
$95.00Nov 20$1.40$4.90$3.15$3.36 06/05$2.13–$3.65$3.1521
$95.00Dec 18$3.40$5.20$4.30$4.00 06/05$2.47–$4.30$4.003
$130.00Dec 18$20.50$24.00$22.25--$14.60–$22.25$20.504
$90.00Aug 21$0.00$2.60$1.30$2.00 05/20$1.00–$1.50$1.307
$90.00Nov 20$0.15$4.10$2.13$2.90 05/19$1.63–$2.83$2.131
$90.00Dec 18$0.95$4.10$2.53$4.00 05/20$1.95–$2.88$2.5322
$135.00Dec 18$24.40$28.00$26.20--$17.25–$26.20$24.402
$85.00Aug 21$0.00$2.35$1.18--$0.40–$1.40--5
$85.00Nov 20$0.05$3.30$1.67$2.60 05/20$1.20–$2.28$1.676
$85.00Dec 18$0.25$3.20$1.73$1.45 05/12$1.55–$2.45$1.4511
$140.00Aug 21$26.60$30.30$28.45$18.56 05/11$17.30–$28.45$26.60--
$140.00Dec 18$28.60$32.00$30.30--$21.25–$30.30$28.605
$80.00Aug 21$0.00$2.25$1.13--$0.48–$1.25--7
$80.00Nov 20$0.00$2.85$1.43$1.80 05/20$1.02–$1.70$1.436
$80.00Dec 18$0.00$2.65$1.33$1.10 05/12$1.05–$1.98$1.1017
$80.00Feb 19$0.55$3.60$2.08--$2.08–$2.08—$0.5515
$75.00Nov 20$0.00$2.50$1.25$1.25 05/20$0.93–$1.35$1.256
$75.00Dec 18$0.55$1.50$1.02$0.88 05/12$0.85–$1.85$0.8829
$70.00Aug 21$0.00$2.15$1.08--$0.48–$1.13--20
$70.00Nov 20$0.00$2.30$1.15$0.85 05/20$0.88–$1.27$0.854
$70.00Dec 18$0.00$2.25$1.13$1.05 05/19$0.88–$1.45$1.0521
$65.00Nov 20$0.00$1.75$0.88--$0.83–$1.20--2
$65.00Dec 18$0.00$1.75$0.88--$0.88–$1.38--1
$60.00Aug 21$0.00$2.15$1.08--$0.48–$1.08--1
$60.00Nov 20$0.00$1.50$0.75$0.20 05/08$0.68–$1.13$0.203
$60.00Dec 18$0.00$1.50$0.75$0.30 05/07$0.75–$1.33$0.304
$55.00Dec 18$0.00$1.30$0.65$0.25 05/07$0.65–$1.27$0.255
$50.00Dec 18$0.00$0.70$0.35$0.15 05/13$0.35–$1.25$0.156
$45.00Dec 18$0.00$1.25$0.63$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 14
Total Puts 31
Put/Call Ratio 2.21
Net Difference -17

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 334
Total Puts 139
Average Put/Call Ratio 1.98
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