Tour v308
ALSN
ALLISON TRANSMISSION
$113.78 +1.82%
(7/8 18:08) ◀
|
Thursday, July 9, 2026 (6:08pm)
January 2026
|
▶ (7/10 18:07)
◀ 7/9 18:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 9
Calls: 7 (78%)
Puts: 2 (22%)
Prior (07/08) 45
Calls: 14 (31%)
Puts: 31 (69%)
Current vs Prior -80.00%
Calls: -50.00% (Calls)
Puts: -93.55% (Puts)
Prior 7-Day Total 511
Calls: 347 (68%)
Puts: 164 (32%)
Prior 7-Day Average 73
Calls: 49 (68%)
Puts: 23 (32%)
Current vs Prior 7-Day Avg -87.67%
Calls: -85.88%
Puts: -91.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $6.3K
Calls: $4.9K (79%)
Puts: $1.3K (21%)
Prior (07/08) $21.5K
Calls: $682 (3%)
Puts: $20.8K (97%)
Current vs Prior -70.91%
Calls: +622.58%
Puts: -93.61%
Prior 7-Day Total $168.5K
Calls: $93.3K (55%)
Puts: $75.2K (45%)
Prior 7-Day Average $24.1K
Calls: $13.3K (55%)
Puts: $10.7K (45%)
Current vs Prior 7-Day Avg -74.00%
Calls: -63.04%
Puts: -87.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.29
Prior (07/08) 2.21
Current vs Prior -87.10%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -81.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 2,024
Calls: 1,395 (69%)
Puts: 629 (31%)
Prior (07/08) 2,016
Calls: 1,382 (69%)
Puts: 634 (31%)
Current vs Prior +0.40%
Prior 7-Day Total 12,795
Calls: 8,555 (67%)
Puts: 4,240 (33%)
Prior 7-Day Average 1,827
Calls: 1,222 (67%)
Puts: 605 (33%)
Current vs Prior 7-Day Avg +10.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.78% | 13.71%7.78% | 13.71%
Prior 7.56% | 13.83%7.56% | 13.83%
Current vs Prior +2.87% | -0.83%+2.87% | -0.83%
Prior 7-Day Avg 8.06% | 13.71%8.07% | 13.71%
Current vs 7-Day Avg -3.55% | +0.01%-3.56% | +0.00%
Prior 7-Day Eod 7.56% | 13.83%-- | --
Current vs 7-Day Eod +2.87% | -0.83%-- | --
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 24.06% | 36.11%
Calls: 28.57% | 35.29%
Puts: 19.55% | 36.94%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.9K) vs puts ($1.3K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (7 calls vs 2 puts).

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 0.60, highest 0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.007.50$6.2540.0%--0.51100
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 175.508.00$6.7537.0%--0.7511
$115.00Jul 171.804.60$3.2087.5%--0.5420

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.352.15$1.25144.0%10.2612
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.308.00$6.6540.6%20.4924

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 43.1%, max 87.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2173.7%39.4%87.1%--45
$130.00Jul 17Aug 2161.7%45.4%35.9%--308
$120.00Jul 17Aug 2149.7%40.8%21.8%177
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 2166.4%41.2%61.2%--34
$110.00Jul 17Aug 2146.8%42.8%9.3%--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 17.52, avg 6.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.27$4.73$0.2717.52$125.27
$130.00$140.00Aug 21$0.93$9.07$0.939.75$130.93
$125.00$130.00Jul 17$1.07$3.93$1.073.67$126.07
$120.00$125.00Aug 21$1.60$3.40$1.602.12$121.60
$115.00$120.00Aug 21$2.25$2.75$2.251.22$117.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.27$4.73$0.2717.52$109.73
$105.00$100.00Aug 21$0.85$4.15$0.854.88$104.15
$115.00$110.00Jul 17$1.75$3.25$1.751.86$113.25
$115.00$110.00Aug 21$1.95$3.05$1.951.56$113.05
$110.00$105.00Aug 21$2.05$2.95$2.051.44$107.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.45, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$2.25$2.25$2.750.82$117.25
$120.00$125.00Aug 21$1.60$1.60$3.400.47$121.60
$125.00$130.00Jul 17$1.07$1.07$3.930.27$126.07
$130.00$140.00Aug 21$0.93$0.93$9.070.10$130.93
$125.00$130.00Aug 21$0.27$0.27$4.730.06$125.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.55$3.55$1.452.45$116.45
$110.00$105.00Aug 21$2.05$2.05$2.950.69$107.95
$115.00$110.00Aug 21$1.95$1.95$3.050.64$113.05
$115.00$110.00Jul 17$1.75$1.75$3.250.54$113.25
$105.00$100.00Aug 21$0.85$0.85$4.150.20$104.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.27, cheapest $0.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$0.9573.7%39.4%
$130.00Jul 17Aug 21$1.7561.7%45.4%
$120.00Jul 17Aug 21$2.7549.7%40.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.4766.4%41.2%
$110.00Jul 17Aug 21$3.2546.8%42.8%
$115.00Jul 17Aug 21$3.4542.0%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.03% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$1.25$6.75$8.00$112.00$128.007.03%
$115.00Aug 21$6.25$6.65$12.90$102.10$127.9011.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.37% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Jul 17$0.38$1.18$1.56$103.44$131.56
$130.00$110.00Jul 17$0.38$1.45$1.83$108.17$131.83
$135.00$105.00Jul 17$1.13$1.18$2.31$102.69$137.31
$120.00$105.00Jul 17$1.25$1.18$2.43$102.57$122.43
$135.00$110.00Jul 17$1.13$1.45$2.58$107.42$137.58
$125.00$105.00Jul 17$1.45$1.18$2.63$102.37$127.63
$120.00$110.00Jul 17$1.25$1.45$2.70$107.30$122.70
$125.00$110.00Jul 17$1.45$1.45$2.90$107.10$127.90
$140.00$100.00Aug 21$1.20$1.80$3.00$97.00$143.00
$140.00$105.00Aug 21$1.20$2.65$3.85$101.15$143.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 12.16, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.62$0.3812.16$115.38$129.62
105/110115/120Aug 21$4.30$0.706.14$105.70$119.30
105/110120/125Aug 21$3.65$1.352.70$106.35$123.65
110/115120/125Aug 21$3.55$1.452.45$111.45$123.55
100/105115/120Aug 21$3.10$1.901.63$101.90$118.10
110/115125/130Jul 17$2.82$2.181.29$112.18$127.82
100/105120/125Aug 21$2.45$2.550.96$102.55$122.45
105/110125/130Aug 21$2.32$2.680.87$107.68$127.32
110/115125/130Aug 21$2.22$2.780.80$112.78$127.22
105/110130/140Aug 21$2.98$7.020.42$107.02$132.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.69, cheapest $0.65)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.65$4.356.69
$120.00$125.00$130.00Aug 21$1.33$3.672.76
$125.00$130.00$135.00Jul 17$1.82$3.181.75
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$1.20$3.803.17
$105.00$110.00$115.00Jul 17$1.48$3.522.38
$110.00$115.00$120.00Jul 17$1.80$3.201.78

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 $-0.27, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$0.27$9.73
$120.00$125.001:2Aug 21-$0.80$4.20
$120.00$125.001:2Jul 17-$1.65$3.35
$115.00$120.001:2Aug 21-$1.75$3.25
$125.00$130.001:2Aug 21-$1.86$3.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.60$4.40
$110.00$105.001:2Jul 17-$0.91$4.09
$105.00$100.001:2Aug 21-$0.95$4.05
$115.00$110.001:2Aug 21-$2.75$2.25
$115.00$110.001:2Jul 17$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.39%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$5.000.511.1%4.39%5.47%--100
$120.00Aug 21$2.700.395.5%2.37%7.84%--65
$125.00Aug 21$1.100.279.9%0.97%10.83%--25
$130.00Aug 21$0.850.2214.3%0.75%15.00%--244
$120.00Jul 17$0.350.265.5%0.31%5.77%112

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. 131 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 $53.70/$57.00) — try a limit near $55.35. Also watch the $65.00 02-19 call last traded $57.80 on 06/18 (now $49.10/$52.70) — try a limit near $50.90; the $75.00 02-19 call last traded $48.40 on 06/18 (now $40.40/$43.50) — try a limit near $41.95. Most tradeable put: the $120.00 02-19 put last traded $11.95 on 06/22 (now $13.40/$15.90) — try a limit near $13.40.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.00$3.80$2.40$2.82 06/30$1.68–$10.45$2.404
$115.00Aug 21$5.00$7.50$6.25$8.62 07/02$4.65–$13.20$6.25100
$115.00Nov 20$8.60$12.50$10.55$13.12 07/02$9.25–$17.70$10.555
$115.00Dec 18$9.70$13.10$11.40$18.80 06/25$10.50–$18.65$11.4038
$110.00Aug 21$7.80$10.10$8.95$11.95 07/01$7.10–$16.70$8.956
$110.00Dec 18$12.20$15.30$13.75$19.40 06/15$12.80–$21.90$13.7555
$110.00Feb 19$14.00$17.30$15.65$20.05 06/18$14.45–$23.70$15.653
$120.00Jul 17$0.35$2.15$1.25$3.75 07/01$0.88–$6.85$1.2512
$120.00Aug 21$2.70$5.30$4.00$6.50 07/01$3.18–$10.20$4.0065
$120.00Nov 20$6.60$10.00$8.30$11.80 07/01$7.45–$14.60$8.307
$120.00Dec 18$7.60$11.00$9.30$10.22 05/26$8.50–$15.95$9.3032
$120.00Feb 19$9.70$12.70$11.20$15.16 06/22$9.90–$17.70$11.202
$105.00Jul 17$8.40$11.20$9.80$12.71 06/02$7.00–$19.35$9.802
$105.00Aug 21$10.40$14.00$12.20$17.92 05/12$9.95–$20.90$12.203
$105.00Dec 18$15.00$18.20$16.60$19.30 06/08$15.25–$25.40$16.606
$125.00Jul 17$0.00$2.90$1.45$1.84 07/01$1.10–$4.15$1.4520
$125.00Aug 21$1.10$3.70$2.40$4.27 07/02$1.88–$6.90$2.4025
$125.00Nov 20$4.60$8.20$6.40$5.76 05/20$5.90–$12.05$5.7628
$125.00Dec 18$5.60$9.10$7.35$13.30 06/25$6.85–$13.30$7.3521
$100.00Jul 17$13.10$15.50$14.30$17.65 06/12$11.70–$24.25$14.302
$100.00Aug 21$14.70$17.30$16.00$20.05 07/01$13.60–$25.40$16.006
$100.00Nov 20$17.20$21.40$19.30$23.50 06/05$17.50–$28.10$19.305
$100.00Dec 18$18.20$22.00$20.10$28.31 05/08$17.80–$28.90$20.1010
$130.00Jul 17$0.05$0.70$0.38$0.80 07/01$0.28–$2.03$0.3864
$130.00Aug 21$0.85$3.40$2.13$2.50 07/02$1.45–$5.10$2.13244
$130.00Nov 20$3.10$6.70$4.90$8.05 05/13$4.63–$10.05$4.902
$130.00Dec 18$4.40$7.50$5.95$8.87 06/22$5.50–$10.75$5.9532
$95.00Aug 21$19.30$21.50$20.40--$18.25–$29.80$19.301
$95.00Dec 18$21.90$25.50$23.70--$21.00–$32.80$21.901
$135.00Jul 17$0.00$2.25$1.13$0.38 06/29$0.40–$1.13$0.3825
$135.00Aug 21$0.00$2.75$1.38$1.97 06/29$1.38–$3.20$1.389
$135.00Nov 20$2.10$5.40$3.75$4.25 06/30$3.50–$7.65$3.754
$135.00Dec 18$3.40$6.10$4.75$9.28 06/25$4.22–$9.00$4.759
$90.00Dec 18$26.20$29.50$27.85$29.90 06/12$24.90–$37.00$27.8519
$140.00Aug 21$0.00$2.40$1.20$2.16 06/25$1.08–$2.22$1.20343
$140.00Nov 20$1.35$4.40$2.88$4.90 07/01$2.55–$6.30$2.881
$140.00Dec 18$2.85$4.20$3.53$3.65 06/30$3.23–$7.25$3.5312
$85.00Dec 18$30.20$33.90$32.05--$29.35–$41.25$30.201
$145.00Aug 21$0.00$2.25$1.13$1.16 05/20$0.80–$1.95$1.136
$145.00Nov 20$0.60$3.90$2.25$4.36 06/03$2.10–$4.55$2.251
$145.00Dec 18$1.35$4.40$2.88$5.10 05/11$2.80–$5.80$2.8820
$80.00Dec 18$35.10$38.30$36.70--$33.75–$46.00$35.1014
$150.00Aug 21$0.00$2.20$1.10$2.50 05/06$0.63–$1.45$1.103
$150.00Nov 20$0.20$3.30$1.75--$1.75–$3.58$0.202
$150.00Dec 18$0.85$3.90$2.38$2.60 06/11$2.17–$4.95$2.3829
$75.00Aug 21$37.20$41.30$39.25--$36.90–$49.65$37.202
$75.00Dec 18$39.30$42.90$41.10$47.55 06/18$38.35–$50.50$41.102
$75.00Feb 19$40.40$43.50$41.95$48.40 06/18$39.20–$51.30$41.951
$155.00Aug 21$0.00$2.15$1.08--$0.48–$1.30--3
$155.00Nov 20$0.05$3.40$1.73$2.50 07/01$1.55–$3.13$1.732
$155.00Dec 18$0.45$3.70$2.08$3.10 06/15$2.05–$3.25$2.085
$155.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--2
$70.00Aug 21$42.20$46.30$44.25--$42.10–$54.65$42.203
$70.00Dec 18$44.40$47.50$45.95--$43.00–$55.35$44.402
$160.00Aug 21$0.00$2.15$1.08--$0.48–$1.20--2
$160.00Nov 20$0.05$2.45$1.25$1.60 07/01$1.25–$2.05$1.252
$160.00Dec 18$0.15$3.10$1.63$2.22 06/09$1.63–$2.78$1.637
$160.00Jul 17$0.00$1.65$0.83--$0.83–$0.83—--5
$65.00Dec 18$48.60$52.00$50.30--$47.55–$60.05$48.602
$65.00Feb 19$49.10$52.70$50.90$57.80 06/18$48.35–$61.10$50.901
$165.00Nov 20$0.00$2.95$1.48--$1.13–$1.93--1
$165.00Dec 18$0.05$2.15$1.10$1.70 06/18$1.10–$2.17$1.105
$165.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--2
$60.00Dec 18$53.70$57.00$55.35$61.50 06/18$52.25–$65.10$55.351
$170.00Aug 21$0.00$2.15$1.08--$0.38–$1.10--3
$170.00Nov 20$0.00$2.80$1.40$1.10 07/01$1.13–$1.67$1.102
$170.00Dec 18$0.05$2.60$1.33$1.35 06/18$1.33–$2.07$1.331
$175.00Nov 20$0.00$2.65$1.33$0.90 07/01$1.05–$1.68$0.905
$175.00Dec 18$0.00$2.40$1.20$0.95 06/09$1.20–$1.83$0.95--
$175.00Feb 19$0.00$1.50$0.75$1.70 07/01$0.75–$2.08$0.751
$175.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--4
$180.00Nov 20$0.00$2.60$1.30--$0.88–$1.55--1
$180.00Dec 18$0.50$1.75$1.13$0.80 05/18$0.78–$1.90$0.805
$45.00Dec 18$67.70$71.50$69.60--$67.30–$79.90$67.705
$185.00Nov 20$0.00$1.75$0.88--$0.88–$1.48--1
$185.00Dec 18$0.00$2.20$1.10--$1.10–$1.60--16
$190.00Nov 20$0.00$1.75$0.88--$0.88–$1.45--2
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.80$4.60$3.20$1.90 07/01$1.78–$5.00$1.9020
$115.00Aug 21$5.30$8.00$6.65$5.48 07/02$3.68–$8.35$5.4824
$115.00Nov 20$8.60$11.70$10.15$7.70 06/22$7.20–$11.45$8.602
$115.00Dec 18$9.60$12.60$11.10$10.70 06/29$8.10–$12.30$10.7029
$110.00Jul 17$0.00$2.90$1.45$1.83 06/30$0.78–$3.28$1.4589
$110.00Aug 21$3.40$6.00$4.70$4.20 06/29$2.40–$5.85$4.2016
$110.00Dec 18$7.10$10.00$8.55$7.50 05/12$6.30–$9.65$7.5033
$110.00Nov 20$6.10$9.60$7.85--$7.70–$8.70$6.102
$120.00Jul 17$5.50$8.00$6.75$3.50 07/01$2.38–$8.90$5.5011
$120.00Aug 21$7.70$10.40$9.05$6.70 06/22$5.50–$11.20$7.705
$120.00Nov 20$11.30$14.70$13.00$10.00 06/22$9.25–$14.40$11.301
$120.00Dec 18$12.30$15.50$13.90$13.63 06/09$10.15–$15.25$13.635
$120.00Feb 19$13.40$15.90$14.65$11.95 06/22$11.15–$16.15$13.401
$105.00Jul 17$0.00$2.35$1.18$0.50 06/24$0.48–$2.00$0.5022
$105.00Aug 21$1.30$4.00$2.65$1.65 06/26$1.75–$3.85$1.6512
$105.00Dec 18$4.70$7.80$6.25$5.90 07/02$4.60–$7.40$5.903
$105.00Nov 20$4.00$7.20$5.60--$5.50–$6.45$4.001
$125.00Aug 21$11.40$13.80$12.60$16.10 05/19$7.80–$14.75$12.607
$125.00Dec 18$15.40$18.60$17.00$14.40 06/15$12.55–$18.70$15.4012
$100.00Jul 17$0.00$2.15$1.08$0.50 06/10$0.57–$1.70$0.505
$100.00Aug 21$0.20$3.40$1.80$1.20 06/23$1.33–$2.70$1.2034
$100.00Nov 20$2.20$5.40$3.80--$2.53–$5.10$2.201
$100.00Dec 18$2.85$6.20$4.53$3.70 06/22$3.33–$5.75$3.7050
$130.00Dec 18$19.00$21.90$20.45--$14.60–$22.25$19.004
$95.00Jul 17$0.00$0.35$0.18$0.25 06/30$0.13–$1.23$0.183
$95.00Aug 21$0.00$2.60$1.30--$0.98–$1.78--5
$95.00Nov 20$1.30$4.30$2.80$3.36 06/05$2.13–$3.65$2.8021
$95.00Dec 18$1.80$4.90$3.35$4.00 06/05$2.47–$4.30$3.352
$135.00Dec 18$22.40$25.00$23.70--$17.25–$26.20$22.402
$90.00Aug 21$0.00$2.55$1.27$2.00 05/20$1.00–$1.50$1.277
$90.00Nov 20$0.60$3.60$2.10$2.90 05/19$1.63–$2.83$2.101
$90.00Dec 18$0.85$3.90$2.38$4.00 05/20$1.95–$2.88$2.3822
$140.00Aug 21$24.00$28.00$26.00$18.56 05/11$17.30–$28.45$24.00--
$140.00Dec 18$27.10$28.50$27.80--$21.25–$30.30$27.105
$85.00Aug 21$0.00$2.30$1.15--$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$3.50$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$0.10$3.00$1.55$1.80 05/20$1.02–$1.55$1.556
$80.00Dec 18$0.05$2.50$1.27$1.10 05/12$1.05–$1.98$1.1017
$80.00Feb 19$0.60$2.95$1.78--$1.78–$2.08$0.6015
$75.00Nov 20$0.00$2.70$1.35$1.25 05/20$0.93–$1.35$1.256
$75.00Dec 18$0.00$2.90$1.45$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$2.00$1.00$0.85 05/20$0.88–$1.27$0.854
$70.00Dec 18$0.00$2.15$1.08$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$2.10$1.05--$0.88–$1.38--1
$60.00Aug 21$0.00$2.15$1.08--$0.48–$1.08--1
$60.00Nov 20$0.00$2.00$1.00$0.20 05/08$0.68–$1.13$0.203
$60.00Dec 18$0.00$2.10$1.05$0.30 05/07$0.75–$1.33$0.304
$55.00Dec 18$0.00$2.05$1.02$0.25 05/07$0.65–$1.27$0.255
$50.00Dec 18$0.00$2.05$1.02$0.15 05/13$0.35–$1.25$0.156
$45.00Dec 18$0.00$2.05$1.02$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 7
Total Puts 2
Put/Call Ratio 0.29
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 14
Total Puts 31
Put/Call Ratio 2.21
Net Difference -17

Prior 7-Day Put/Call Summary

Total Calls 347
Total Puts 164
Average Put/Call Ratio 1.58
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