Tour v309
ALSN
ALLISON TRANSMISSION
$114.21 +0.38%
$114.75 (+0.47%)🌙
as of 07/10 06:07 PM
(7/9 18:08) ◀
|
Friday, July 10, 2026 (6:07pm)
January 2026
|
▶ (7/13 18:08)
◀ 7/10 18:07 ▶

Option Volume

Detail
ℹ
Current (07/10) 13
Calls: 11 (85%)
Puts: 2 (15%)
Prior (07/09) 9
Calls: 7 (78%)
Puts: 2 (22%)
Current vs Prior +44.44%
Calls: +57.14% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 479
Calls: 337 (70%)
Puts: 142 (30%)
Prior 7-Day Average 68
Calls: 48 (70%)
Puts: 20 (30%)
Current vs Prior 7-Day Avg -81.00%
Calls: -77.15%
Puts: -90.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $8.5K
Calls: $7.0K (82%)
Puts: $1.5K (18%)
Prior (07/09) $6.3K
Calls: $4.9K (79%)
Puts: $1.3K (21%)
Current vs Prior +36.27%
Calls: +42.61%
Puts: +12.78%
Prior 7-Day Total $153.6K
Calls: $94.3K (61%)
Puts: $59.4K (39%)
Prior 7-Day Average $21.9K
Calls: $13.5K (61%)
Puts: $8.5K (39%)
Current vs Prior 7-Day Avg -61.14%
Calls: -47.81%
Puts: -82.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.18
Prior (07/09) 0.29
Current vs Prior -36.36%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -87.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,029
Calls: 1,400 (69%)
Puts: 629 (31%)
Prior (07/09) 2,024
Calls: 1,395 (69%)
Puts: 629 (31%)
Current vs Prior +0.25%
Prior 7-Day Total 13,102
Calls: 8,811 (67%)
Puts: 4,291 (33%)
Prior 7-Day Average 1,871
Calls: 1,258 (67%)
Puts: 613 (33%)
Current vs Prior 7-Day Avg +8.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.42% | 13.48%6.42% | 13.48%
Prior 7.78% | 13.71%7.78% | 13.71%
Current vs Prior -17.49% | -1.65%-17.49% | -1.65%
Prior 7-Day Avg 7.94% | 13.67%7.94% | 13.67%
Current vs 7-Day Avg -19.14% | -1.35%-19.15% | -1.35%
Prior 7-Day Eod 7.78% | 13.71%-- | --
Current vs 7-Day Eod -17.49% | -1.65%-- | --
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 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 82% of dollar volume in calls ($7.0K) vs puts ($1.5K). Extreme bullish P/C ratio of 0.18 - heavy call buying (11 calls vs 2 puts). P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (1,400 calls vs 629 puts) suggests bullish 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
💧 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. 4 found (avg delta 0.60, highest 0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.407.60$6.5033.8%--0.52100
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 174.407.20$5.8048.3%10.7411
$120.00Aug 217.4011.00$9.2039.1%10.615
$115.00Jul 170.753.40$2.08127.4%--0.5120

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 9, top 5)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.952.60$1.7892.7%50.2425
$120.00Aug 212.405.40$3.9076.9%10.3965
$140.00Aug 210.002.15$1.08199.1%10.12343
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 174.407.20$5.8048.3%10.7411
$120.00Aug 217.4011.00$9.2039.1%10.615

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 54.6%, max 106.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2161.1%38.1%60.5%--308
$125.00Jul 17Aug 2152.7%34.0%55.1%545
$120.00Jul 17Aug 2152.9%39.6%33.7%178
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 2174.7%36.2%106.1%--34
$110.00Jul 17Aug 2153.8%38.8%38.7%--105
$120.00Jul 17Aug 2152.9%39.6%33.7%216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 36.04, avg 9.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Aug 21$0.27$9.73$0.2736.04$130.27
$125.00$130.00Jul 17$0.22$4.78$0.2221.73$125.22
$125.00$130.00Aug 21$0.43$4.57$0.4310.63$125.43
$120.00$125.00Jul 17$0.98$4.02$0.984.10$120.98
$120.00$125.00Aug 21$2.12$2.88$2.121.36$122.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.22$4.78$0.2221.73$109.78
$105.00$100.00Aug 21$0.52$4.48$0.528.62$104.48
$115.00$110.00Jul 17$0.73$4.27$0.735.85$114.27
$110.00$105.00Aug 21$2.00$3.00$2.001.50$108.00
$115.00$110.00Aug 21$2.60$2.40$2.600.92$112.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.91, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$2.60$2.60$2.401.08$117.60
$120.00$125.00Aug 21$2.12$2.12$2.880.74$122.12
$120.00$125.00Jul 17$0.98$0.98$4.020.24$120.98
$125.00$130.00Aug 21$0.43$0.43$4.570.09$125.43
$125.00$130.00Jul 17$0.22$0.22$4.780.05$125.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.72$3.72$1.282.91$116.28
$120.00$115.00Aug 21$2.70$2.70$2.301.17$117.30
$115.00$110.00Aug 21$2.60$2.60$2.401.08$112.40
$110.00$105.00Aug 21$2.00$2.00$3.000.67$108.00
$115.00$110.00Jul 17$0.73$0.73$4.270.17$114.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.24, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$1.0061.1%38.1%
$125.00Jul 17Aug 21$1.2152.7%34.0%
$120.00Jul 17Aug 21$2.3552.9%39.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$0.7774.7%36.2%
$110.00Jul 17Aug 21$2.5553.8%38.8%
$120.00Jul 17Aug 21$3.4052.9%39.6%
$115.00Jul 17Aug 21$4.4233.6%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.44% of stock, avg 9.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$1.55$5.80$7.35$112.65$127.356.44%
$115.00Aug 21$6.50$6.50$13.00$102.00$128.0011.38%
$120.00Aug 21$3.90$9.20$13.10$106.90$133.1011.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.30% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Jul 17$0.35$1.13$1.48$103.52$131.48
$125.00$105.00Jul 17$0.57$1.13$1.70$103.30$126.70
$130.00$110.00Jul 17$0.35$1.35$1.70$108.30$131.70
$125.00$110.00Jul 17$0.57$1.35$1.92$108.08$126.92
$135.00$105.00Jul 17$0.80$1.13$1.93$103.07$136.93
$135.00$110.00Jul 17$0.80$1.35$2.15$107.85$137.15
$140.00$100.00Aug 21$1.08$1.38$2.46$97.54$142.46
$120.00$105.00Jul 17$1.55$1.13$2.68$102.32$122.68
$130.00$100.00Aug 21$1.35$1.38$2.73$97.27$132.73
$120.00$110.00Jul 17$1.55$1.35$2.90$107.10$122.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 16.86, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.72$0.2816.86$110.28$124.72
105/110115/120Aug 21$4.60$0.4011.50$105.40$119.60
105/110120/125Aug 21$4.12$0.884.68$105.88$124.12
115/120125/130Jul 17$3.94$1.063.72$116.06$128.94
115/120125/130Aug 21$3.13$1.871.67$116.87$128.13
100/105115/120Aug 21$3.12$1.881.66$101.88$118.12
110/115125/130Aug 21$3.03$1.971.54$111.97$128.03
100/105120/125Aug 21$2.64$2.361.12$102.36$122.64
105/110125/130Aug 21$2.43$2.570.95$107.57$127.43
110/115120/125Jul 17$1.71$3.290.52$113.29$121.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.48$4.529.42
$125.00$130.00$135.00Jul 17$0.67$4.336.46
$120.00$125.00$130.00Jul 17$0.76$4.245.58
$120.00$125.00$130.00Aug 21$1.69$3.311.96
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
$105.00$110.00$115.00Jul 17$0.51$4.498.80
$105.00$110.00$115.00Aug 21$0.60$4.407.33
$100.00$105.00$110.00Aug 21$1.48$3.522.38
$110.00$115.00$120.00Jul 17$2.99$2.010.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.81, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$0.81$9.19
$125.00$130.001:2Jul 17-$0.13$4.87
$125.00$130.001:2Aug 21-$0.92$4.08
$130.00$135.001:2Jul 17-$1.25$3.75
$115.00$120.001:2Aug 21-$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.62$4.38
$105.00$100.001:2Aug 21-$0.86$4.14
$110.00$105.001:2Jul 17-$0.91$4.09
$115.00$110.001:2Aug 21-$1.30$3.70
$120.00$115.001:2Aug 21-$3.80$1.20

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 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$5.400.520.7%4.73%5.42%--100
$120.00Aug 21$2.400.395.1%2.10%7.17%165
$125.00Aug 21$0.950.249.4%0.83%10.28%525
$130.00Aug 21$0.150.1813.8%0.13%13.96%--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. 132 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 $54.00/$57.40) — try a limit near $55.70. Also watch the $65.00 02-19 call last traded $57.80 on 06/18 (now $49.40/$52.90) — try a limit near $51.15; the $75.00 02-19 call last traded $48.40 on 06/18 (now $40.20/$43.60) — try a limit near $41.90. Most tradeable put: the $125.00 12-18 put last traded $14.40 on 06/15 (now $15.10/$18.50) — try a limit near $15.10.
CALLS (78)
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$5.40$7.60$6.50$8.62 07/02$4.65–$13.20$6.50100
$115.00Nov 20$9.30$12.50$10.90$13.12 07/02$9.25–$17.70$10.905
$115.00Dec 18$10.30$13.20$11.75$18.80 06/25$10.50–$18.65$11.7538
$110.00Aug 21$7.70$10.10$8.90$11.95 07/01$7.10–$16.70$8.906
$110.00Dec 18$12.80$15.40$14.10$19.40 06/15$12.80–$21.90$14.1055
$110.00Feb 19$14.60$17.50$16.05$20.05 06/18$14.45–$23.70$16.053
$120.00Jul 17$0.00$3.10$1.55$3.75 07/01$0.88–$6.85$1.5513
$120.00Aug 21$2.40$5.40$3.90$6.50 07/01$3.18–$10.20$3.9065
$120.00Nov 20$7.30$10.50$8.90$11.80 07/01$7.45–$14.60$8.907
$120.00Dec 18$8.20$11.00$9.60$10.22 05/26$8.50–$15.95$9.6032
$120.00Feb 19$9.90$13.00$11.45$15.16 06/22$9.90–$17.70$11.452
$105.00Jul 17$7.90$11.00$9.45$12.71 06/02$7.00–$19.35$9.452
$105.00Aug 21$10.80$13.80$12.30$17.92 05/12$9.95–$20.90$12.303
$105.00Dec 18$15.90$18.50$17.20$19.30 06/08$15.25–$25.40$17.206
$125.00Jul 17$0.00$1.15$0.57$1.84 07/01$0.57–$4.15$0.5720
$125.00Aug 21$0.95$2.60$1.78$4.27 07/02$1.78–$6.90$1.7825
$125.00Nov 20$5.30$8.50$6.90$5.76 05/20$5.90–$12.05$5.7628
$125.00Dec 18$6.40$9.50$7.95$13.30 06/25$6.85–$13.30$7.9521
$125.00Feb 19$8.10$11.00$9.55--$9.55–$9.55—$8.105
$100.00Jul 17$12.60$16.40$14.50$17.65 06/12$11.70–$24.25$14.502
$100.00Aug 21$14.90$17.70$16.30$20.05 07/01$13.60–$25.40$16.306
$100.00Nov 20$17.60$21.30$19.45$23.50 06/05$17.50–$28.10$19.455
$100.00Dec 18$18.50$22.00$20.25$28.31 05/08$17.80–$28.90$20.2510
$130.00Jul 17$0.00$0.70$0.35$0.80 07/01$0.28–$2.03$0.3564
$130.00Aug 21$0.15$2.55$1.35$2.50 07/02$1.35–$5.10$1.35244
$130.00Nov 20$3.80$6.90$5.35$8.05 05/13$4.63–$10.05$5.352
$130.00Dec 18$4.80$7.90$6.35$8.87 06/22$5.50–$10.75$6.3532
$95.00Aug 21$19.10$22.10$20.60--$18.25–$29.80$19.101
$95.00Dec 18$22.10$25.80$23.95--$21.00–$32.80$22.101
$135.00Jul 17$0.00$1.60$0.80$0.38 06/29$0.40–$1.13$0.3825
$135.00Aug 21$0.00$2.70$1.35$1.97 06/29$1.35–$3.20$1.359
$135.00Nov 20$2.45$6.00$4.22$4.25 06/30$3.50–$7.65$4.224
$135.00Dec 18$3.40$6.20$4.80$9.28 06/25$4.22–$9.00$4.809
$90.00Dec 18$26.40$29.80$28.10$29.90 06/12$24.90–$37.00$28.1019
$140.00Aug 21$0.00$2.15$1.08$2.16 06/25$1.08–$2.22$1.08343
$140.00Nov 20$1.25$4.90$3.08$4.90 07/01$2.55–$6.30$3.081
$140.00Dec 18$2.30$4.90$3.60$3.65 06/30$3.23–$7.25$3.6011
$85.00Dec 18$30.50$33.90$32.20--$29.35–$41.25$30.501
$145.00Aug 21$0.00$2.20$1.10$1.16 05/20$0.80–$1.95$1.106
$145.00Nov 20$0.15$4.30$2.23$4.36 06/03$2.10–$4.55$2.231
$145.00Dec 18$1.50$4.10$2.80$5.10 05/11$2.80–$5.80$2.8020
$80.00Dec 18$34.80$38.40$36.60--$33.75–$46.00$34.8014
$150.00Aug 21$0.00$2.15$1.08$2.50 05/06$0.63–$1.45$1.083
$150.00Nov 20$0.10$3.60$1.85--$1.75–$3.58$0.102
$150.00Dec 18$1.40$3.90$2.65$2.60 06/11$2.17–$4.95$2.6029
$75.00Aug 21$38.30$41.50$39.90--$36.90–$49.65$38.302
$75.00Dec 18$39.60$43.00$41.30$47.55 06/18$38.35–$50.50$41.302
$75.00Feb 19$40.20$43.60$41.90$48.40 06/18$39.20–$51.30$41.901
$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$3.70$2.05$3.10 06/15$2.05–$3.25$2.055
$155.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--2
$70.00Aug 21$43.30$46.60$44.95--$42.10–$54.65$43.303
$70.00Dec 18$44.10$47.50$45.80--$43.00–$55.35$44.102
$160.00Aug 21$0.00$2.15$1.08--$0.48–$1.20--2
$160.00Nov 20$0.00$3.30$1.65$1.60 07/01$1.25–$2.05$1.602
$160.00Dec 18$0.05$3.60$1.83$2.22 06/09$1.63–$2.78$1.837
$160.00Jul 17$0.00$2.15$1.08--$0.83–$1.08--5
$65.00Dec 18$48.90$52.50$50.70--$47.55–$60.05$48.902
$65.00Feb 19$49.40$52.90$51.15$57.80 06/18$48.35–$61.10$51.151
$165.00Nov 20$0.00$3.10$1.55--$1.13–$1.93--1
$165.00Dec 18$0.00$2.85$1.43$1.70 06/18$1.10–$2.17$1.435
$165.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--2
$60.00Dec 18$54.00$57.40$55.70$61.50 06/18$52.25–$65.10$55.701
$170.00Aug 21$0.00$2.15$1.08--$0.48–$1.10--3
$170.00Nov 20$0.00$3.00$1.50$1.10 07/01$1.13–$1.67$1.102
$170.00Dec 18$0.00$3.30$1.65$1.35 06/18$1.33–$2.07$1.351
$175.00Nov 20$0.00$2.95$1.48$0.90 07/01$1.05–$1.68$0.905
$175.00Dec 18$0.00$3.20$1.60$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$1.95$0.98--$0.88–$1.55--1
$180.00Dec 18$0.50$1.85$1.18$0.80 05/18$0.78–$1.90$0.805
$45.00Dec 18$67.90$71.90$69.90--$67.30–$79.90$67.905
$185.00Nov 20$0.00$2.85$1.43--$0.88–$1.48--1
$185.00Dec 18$0.00$2.90$1.45--$1.10–$1.60--16
$190.00Nov 20$0.00$1.55$0.78--$0.78–$1.45--2
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.75$3.40$2.08$1.90 07/01$1.78–$5.00$1.9020
$115.00Aug 21$5.70$7.30$6.50$5.48 07/02$3.68–$8.35$5.7024
$115.00Nov 20$8.50$12.00$10.25$7.70 06/22$7.20–$11.45$8.502
$115.00Dec 18$9.10$12.00$10.55$10.70 06/29$8.10–$12.30$10.5529
$110.00Jul 17$0.00$2.70$1.35$1.83 06/30$0.78–$3.15$1.3589
$110.00Aug 21$3.10$4.70$3.90$4.20 06/29$2.40–$5.60$3.9016
$110.00Dec 18$7.00$9.60$8.30$7.50 05/12$6.30–$9.65$7.5033
$110.00Nov 20$5.70$9.50$7.60--$7.60–$8.70$5.702
$120.00Jul 17$4.40$7.20$5.80$3.50 07/01$2.38–$8.90$4.4011
$120.00Aug 21$7.40$11.00$9.20$6.70 06/22$5.50–$11.20$7.405
$120.00Nov 20$11.20$14.50$12.85$10.00 06/22$9.25–$14.40$11.201
$120.00Dec 18$12.00$15.40$13.70$13.63 06/09$10.15–$15.25$13.635
$120.00Feb 19$13.30$16.50$14.90$11.95 06/22$11.15–$16.15$13.301
$105.00Jul 17$0.00$2.25$1.13$0.50 06/24$0.48–$1.98$0.5022
$105.00Aug 21$0.85$2.95$1.90$1.65 06/26$1.75–$3.53$1.6512
$105.00Dec 18$4.50$7.50$6.00$5.90 07/02$4.60–$7.40$5.903
$105.00Nov 20$3.70$7.30$5.50--$5.50–$6.45$3.701
$125.00Aug 21$10.60$14.10$12.35$16.10 05/19$7.80–$14.75$12.357
$125.00Dec 18$15.10$18.50$16.80$14.40 06/15$12.55–$18.70$15.1012
$100.00Jul 17$0.00$2.15$1.08$0.50 06/10$0.57–$1.70$0.505
$100.00Aug 21$0.05$2.70$1.38$1.20 06/23$1.33–$2.63$1.2034
$100.00Nov 20$3.30$4.90$4.10--$2.53–$4.83$3.301
$100.00Dec 18$2.55$6.00$4.28$3.70 06/22$3.33–$5.35$3.7050
$130.00Dec 18$18.40$22.00$20.20--$14.60–$22.25$18.404
$95.00Jul 17$0.00$0.30$0.15$0.25 06/30$0.13–$1.23$0.153
$95.00Aug 21$0.00$2.65$1.33--$0.98–$1.75--5
$95.00Nov 20$0.55$4.70$2.63$3.36 06/05$2.13–$3.45$2.6321
$95.00Dec 18$1.35$4.40$2.88$4.00 06/05$2.47–$4.30$2.882
$135.00Dec 18$22.00$25.50$23.75--$17.25–$26.20$22.002
$90.00Aug 21$0.00$2.35$1.18$2.00 05/20$1.00–$1.50$1.187
$90.00Nov 20$0.20$3.50$1.85$2.90 05/19$1.63–$2.53$1.851
$90.00Dec 18$0.20$3.80$2.00$4.00 05/20$1.95–$2.88$2.0022
$140.00Aug 21$23.70$27.10$25.40$18.56 05/11$17.30–$28.45$23.70--
$140.00Dec 18$25.90$29.50$27.70--$21.25–$30.30$25.905
$85.00Aug 21$0.00$2.20$1.10--$0.40–$1.33--5
$85.00Nov 20$0.00$2.60$1.30$2.60 05/20$1.20–$1.90$1.306
$85.00Dec 18$0.10$3.00$1.55$1.45 05/12$1.55–$2.25$1.4511
$80.00Aug 21$0.00$2.15$1.08--$0.48–$1.23--7
$80.00Nov 20$0.00$2.90$1.45$1.80 05/20$1.02–$1.55$1.456
$80.00Dec 18$0.00$2.55$1.27$1.10 05/12$1.05–$1.80$1.1017
$80.00Feb 19$0.25$3.50$1.88--$1.78–$2.08$0.2515
$75.00Nov 20$0.00$2.00$1.00$1.25 05/20$0.93–$1.35$1.006
$75.00Dec 18$0.50$2.30$1.40$0.88 05/12$0.85–$1.80$0.8829
$70.00Aug 21$0.00$2.15$1.08--$0.48–$1.13--20
$70.00Nov 20$0.00$2.55$1.27$0.85 05/20$0.88–$1.27$0.854
$70.00Dec 18$0.00$2.10$1.05$1.05 05/19$0.88–$1.45$1.0521
$65.00Nov 20$0.00$2.45$1.23--$0.83–$1.23--2
$65.00Dec 18$0.00$2.00$1.00--$0.88–$1.38--1
$60.00Aug 21$0.00$2.15$1.08--$0.48–$1.08--1
$60.00Nov 20$0.00$1.15$0.57$0.20 05/08$0.57–$1.10$0.203
$60.00Dec 18$0.00$1.95$0.98$0.30 05/07$0.75–$1.33$0.304
$55.00Dec 18$0.00$1.75$0.88$0.25 05/07$0.65–$1.27$0.255
$50.00Dec 18$0.00$0.95$0.48$0.15 05/13$0.35–$1.25$0.156
$45.00Dec 18$0.00$0.75$0.38$0.15 05/07$0.38–$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 11
Total Puts 2
Put/Call Ratio 0.18
Net Difference 9

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 2
Put/Call Ratio 0.29
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 337
Total Puts 142
Average Put/Call Ratio 1.42
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