Tour v325
ALSN
ALLISON TRANSMISSION
$115.98 +1.55%
(7/10 18:07) ◀
|
Monday, July 13, 2026 (6:08pm)
January 2026
|
▶ (7/14 18:19)
◀ 7/13 18:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 10
Calls: 6 (60%)
Puts: 4 (40%)
Prior (07/10) 13
Calls: 11 (85%)
Puts: 2 (15%)
Current vs Prior -23.08%
Calls: -45.45% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 461
Calls: 328 (71%)
Puts: 133 (29%)
Prior 7-Day Average 65
Calls: 46 (71%)
Puts: 19 (29%)
Current vs Prior 7-Day Avg -84.82%
Calls: -87.20%
Puts: -78.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $9.7K
Calls: $7.0K (72%)
Puts: $2.7K (28%)
Prior (07/10) $8.5K
Calls: $7.0K (82%)
Puts: $1.5K (18%)
Current vs Prior +13.39%
Calls: -0.68%
Puts: +79.33%
Prior 7-Day Total $150.6K
Calls: $95.4K (63%)
Puts: $55.2K (37%)
Prior 7-Day Average $21.5K
Calls: $13.6K (63%)
Puts: $7.9K (37%)
Current vs Prior 7-Day Avg -55.05%
Calls: -48.79%
Puts: -65.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.67
Prior (07/10) 0.18
Current vs Prior +266.67%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -51.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,037
Calls: 1,406 (69%)
Puts: 631 (31%)
Prior (07/10) 2,029
Calls: 1,400 (69%)
Puts: 629 (31%)
Current vs Prior +0.39%
Prior 7-Day Total 13,395
Calls: 9,064 (68%)
Puts: 4,331 (32%)
Prior 7-Day Average 1,913
Calls: 1,294 (68%)
Puts: 618 (32%)
Current vs Prior 7-Day Avg +6.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.62% | 13.28%6.62% | 13.28%
Prior 6.42% | 13.48%6.42% | 13.48%
Current vs Prior +3.18% | -1.53%+3.18% | -1.53%
Prior 7-Day Avg 7.66% | 13.65%7.66% | 13.65%
Current vs 7-Day Avg -13.52% | -2.72%-13.53% | -2.72%
Prior 7-Day Eod 6.42% | 13.48%6.42% | 13.48%
Current vs 7-Day Eod +3.18% | -1.53%+3.18% | -1.53%
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

Moderately bullish flow with 72% call dollar volume ($7.0K). Bullish P/C ratio of 0.67. P/C ratio rising 267% - increased hedging/bearish positioning. Call-heavy open interest (1,406 calls vs 631 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. 3 found (avg delta 0.62, highest 0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.408.50$6.9544.6%--0.54100
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 174.105.90$5.0036.0%20.7511
$120.00Aug 216.9010.00$8.4536.7%20.576

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 6, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 213.705.90$4.8045.8%20.4266
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 174.105.90$5.0036.0%20.7511
$120.00Aug 216.9010.00$8.4536.7%20.576

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 37.5%, max 131.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2162.9%42.9%46.5%--45
$130.00Jul 17Aug 2157.5%42.3%35.9%--308
$120.00Jul 17Aug 2148.4%45.0%7.6%280
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 21102.0%44.0%131.5%--34
$110.00Jul 17Aug 2153.2%42.1%26.4%--106
$120.00Jul 17Aug 2148.4%45.0%7.6%417
$115.00Jul 17Aug 2145.3%42.4%6.9%--44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Aug 21$0.60$9.40$0.6015.67$130.60
$120.00$125.00Jul 17$0.37$4.63$0.3712.51$120.37
$125.00$130.00Jul 17$0.40$4.60$0.4011.50$125.40
$125.00$130.00Aug 21$1.15$3.85$1.153.35$126.15
$120.00$125.00Aug 21$1.85$3.15$1.851.70$121.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.95$4.05$0.954.26$104.05
$115.00$110.00Jul 17$1.18$3.82$1.183.24$113.82
$110.00$105.00Aug 21$1.43$3.57$1.432.50$108.57
$120.00$115.00Aug 21$2.25$2.75$2.251.22$117.75
$115.00$110.00Aug 21$2.32$2.68$2.321.16$112.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.86, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$2.15$2.15$2.850.75$117.15
$120.00$125.00Aug 21$1.85$1.85$3.150.59$121.85
$125.00$130.00Aug 21$1.15$1.15$3.850.30$126.15
$125.00$130.00Jul 17$0.40$0.40$4.600.09$125.40
$120.00$125.00Jul 17$0.37$0.37$4.630.08$120.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.25$3.25$1.751.86$116.75
$115.00$110.00Aug 21$2.32$2.32$2.680.87$112.68
$120.00$115.00Aug 21$2.25$2.25$2.750.82$117.75
$110.00$105.00Aug 21$1.43$1.43$3.570.40$108.57
$115.00$110.00Jul 17$1.18$1.18$3.820.31$113.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.96, cheapest $1.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$1.7257.5%42.3%
$125.00Jul 17Aug 21$2.4762.9%42.9%
$120.00Jul 17Aug 21$3.9548.4%45.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.35102.0%44.0%
$110.00Jul 17Aug 21$3.3153.2%42.1%
$120.00Jul 17Aug 21$3.4548.4%45.0%
$115.00Jul 17Aug 21$4.4545.3%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.04% of stock, avg 9.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$0.85$5.00$5.85$114.15$125.855.04%
$115.00Aug 21$6.95$6.20$13.15$101.85$128.1511.34%
$120.00Aug 21$4.80$8.45$13.25$106.75$133.2511.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.84% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$110.00Jul 17$0.40$0.57$0.97$109.03$135.97
$125.00$110.00Jul 17$0.48$0.57$1.05$108.95$126.05
$120.00$110.00Jul 17$0.85$0.57$1.42$108.58$121.42
$135.00$105.00Jul 17$0.40$1.10$1.50$103.50$136.50
$125.00$105.00Jul 17$0.48$1.10$1.58$103.42$126.58
$120.00$105.00Jul 17$0.85$1.10$1.95$103.05$121.95
$135.00$115.00Jul 17$0.40$1.75$2.15$112.85$137.15
$125.00$115.00Jul 17$0.48$1.75$2.23$112.77$127.23
$120.00$115.00Jul 17$0.85$1.75$2.60$112.40$122.60
$140.00$100.00Aug 21$1.20$1.50$2.70$97.30$142.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.02, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.17$0.835.02$110.83$124.17
115/120125/130Jul 17$3.65$1.352.70$116.35$128.65
105/110115/120Aug 21$3.58$1.422.52$106.42$118.58
110/115125/130Aug 21$3.47$1.532.27$111.53$128.47
115/120125/130Aug 21$3.40$1.602.12$116.60$128.40
105/110120/125Aug 21$3.28$1.721.91$106.72$123.28
100/105115/120Aug 21$3.10$1.901.63$101.90$118.10
100/105120/125Aug 21$2.80$2.201.27$102.20$122.80
105/110125/130Aug 21$2.58$2.421.07$107.42$127.58
100/105125/130Aug 21$2.10$2.900.72$102.90$127.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Aug 21$0.70$4.306.14
$125.00$130.00$135.00Jul 17$0.72$4.285.94
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.48$4.529.42
$105.00$110.00$115.00Aug 21$0.89$4.114.62
$105.00$110.00$115.00Jul 17$1.71$3.291.92
$110.00$115.00$120.00Jul 17$2.07$2.931.42

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 $-0.60, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$0.60$9.40
$120.00$125.001:2Jul 17-$0.11$4.89
$125.00$130.001:2Aug 21-$0.65$4.35
$130.00$135.001:2Jul 17-$0.72$4.28
$120.00$125.001:2Aug 21-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.55$4.45
$110.00$105.001:2Aug 21-$1.02$3.98
$115.00$110.001:2Aug 21-$1.56$3.44
$110.00$105.001:2Jul 17-$1.63$3.37
$120.00$115.001:2Aug 21-$3.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.19%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$3.700.423.5%3.19%6.66%266
$125.00Aug 21$1.500.307.8%1.29%9.07%--25
$130.00Aug 21$0.100.2112.1%0.09%12.17%--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. 131 contracts (avg 52 vol/day, 92 traded recently)

ALSN averages only 52 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 $55.10/$58.00) — try a limit near $56.55. Also watch the $65.00 02-19 call last traded $57.80 on 06/18 (now $50.90/$53.70) — try a limit near $52.30; the $75.00 12-18 call last traded $47.55 on 06/18 (now $40.80/$43.50) — try a limit near $42.15. Most tradeable put: the $120.00 02-19 put last traded $11.95 on 06/22 (now $12.70/$15.50) — try a limit near $12.70.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.35$4.00$2.68$2.82 06/30$1.68–$10.45$2.684
$115.00Aug 21$5.40$8.50$6.95$6.09 07/07$4.65–$13.20$6.09100
$115.00Nov 20$10.10$13.00$11.55$13.12 07/02$9.25–$17.70$11.555
$115.00Dec 18$11.00$13.50$12.25$18.80 06/25$10.50–$18.65$12.2538
$120.00Jul 17$0.00$1.70$0.85$3.40 07/09$0.85–$6.85$0.8514
$120.00Aug 21$3.70$5.90$4.80$4.60 07/10$3.18–$10.20$4.6066
$120.00Nov 20$7.60$11.00$9.30$11.80 07/01$7.45–$14.60$9.307
$120.00Dec 18$8.70$11.60$10.15$10.22 05/26$8.50–$15.95$10.1532
$120.00Feb 19$10.20$13.50$11.85$15.16 06/22$9.90–$17.70$11.852
$110.00Aug 21$8.40$11.20$9.80$11.95 07/01$7.10–$16.70$9.806
$110.00Dec 18$13.70$16.40$15.05$14.70 07/10$12.80–$21.90$14.7059
$110.00Feb 19$15.50$18.90$17.20$20.05 06/18$14.45–$23.70$17.203
$125.00Jul 17$0.00$0.95$0.48$1.84 07/01$0.48–$4.15$0.4820
$125.00Aug 21$1.50$4.40$2.95$2.28 07/10$1.78–$6.90$2.2825
$125.00Nov 20$5.90$9.00$7.45$5.76 05/20$5.90–$12.05$5.9028
$125.00Dec 18$6.90$9.50$8.20$13.30 06/25$6.85–$13.30$8.2021
$125.00Feb 19$8.60$11.50$10.05$10.00 07/09$8.30–$15.15$10.005
$105.00Jul 17$9.70$12.10$10.90$12.71 06/02$7.00–$19.35$10.902
$105.00Aug 21$12.40$15.10$13.75--$9.95–$20.90$12.403
$105.00Dec 18$16.60$19.50$18.05$19.30 06/08$15.25–$25.40$18.056
$130.00Jul 17$0.00$0.15$0.08$0.05 07/08$0.08–$2.03$0.0564
$130.00Aug 21$0.10$3.50$1.80$1.50 07/06$1.35–$5.10$1.50244
$130.00Nov 20$3.70$7.30$5.50$8.05 05/13$4.63–$10.05$5.502
$130.00Dec 18$4.70$8.40$6.55$6.50 07/06$5.50–$10.75$6.5032
$100.00Jul 17$14.80$17.40$16.10$15.00 07/06$11.70–$24.25$15.002
$100.00Aug 21$16.30$18.80$17.55$16.55 07/06$13.60–$25.40$16.556
$100.00Nov 20$19.00$22.00$20.50$23.50 06/05$17.50–$28.10$20.505
$100.00Dec 18$19.80$22.90$21.35--$17.80–$28.90$19.8010
$135.00Jul 17$0.00$0.80$0.40$0.38 06/29$0.40–$1.13$0.3825
$135.00Aug 21$0.00$2.75$1.38$1.97 06/29$1.35–$3.20$1.389
$135.00Nov 20$2.55$5.80$4.18$4.25 06/30$3.50–$7.65$4.184
$135.00Dec 18$3.40$6.90$5.15$9.28 06/25$4.22–$9.00$5.159
$95.00Aug 21$20.20$23.10$21.65--$18.25–$29.80$20.201
$95.00Dec 18$23.50$26.20$24.85--$21.00–$32.80$23.501
$140.00Aug 21$0.00$2.40$1.20$0.50 07/10$1.08–$2.22$0.50343
$140.00Nov 20$1.50$4.60$3.05$4.90 07/01$2.55–$6.30$3.051
$140.00Dec 18$2.45$5.70$4.08$4.20 07/09$3.23–$7.25$4.0811
$90.00Dec 18$27.50$30.10$28.80$29.90 06/12$24.90–$37.00$28.8019
$145.00Aug 21$0.00$2.30$1.15$1.16 05/20$0.80–$1.95$1.156
$145.00Nov 20$0.75$4.00$2.38$4.36 06/03$2.10–$4.55$2.381
$145.00Dec 18$1.65$4.70$3.18--$2.80–$5.80$1.6520
$85.00Dec 18$31.70$34.90$33.30--$29.35–$41.25$31.701
$150.00Aug 21$0.00$2.20$1.10--$0.63–$1.45--3
$150.00Nov 20$0.25$3.00$1.63--$1.63–$3.58$0.252
$150.00Dec 18$0.95$4.20$2.58$2.60 06/11$2.17–$4.95$2.5829
$80.00Dec 18$36.20$39.10$37.65--$33.75–$46.00$36.2014
$155.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.10$0.152
$155.00Aug 21$0.00$2.20$1.10--$0.48–$1.30--3
$155.00Nov 20$0.05$2.65$1.35$2.50 07/01$1.35–$3.13$1.352
$155.00Dec 18$0.75$3.90$2.33$3.10 06/15$2.05–$3.25$2.335
$75.00Aug 21$39.30$43.40$41.35--$36.90–$49.65$39.302
$75.00Dec 18$40.80$43.50$42.15$47.55 06/18$38.35–$50.50$42.152
$75.00Feb 19$41.70$44.50$43.10$48.40 06/18$39.20–$51.30$43.101
$160.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.155
$160.00Aug 21$0.00$2.20$1.10--$0.48–$1.20--2
$160.00Nov 20$0.00$3.00$1.50$1.60 07/01$1.25–$2.05$1.502
$160.00Dec 18$0.25$3.70$1.98$2.22 06/09$1.63–$2.78$1.987
$70.00Aug 21$44.40$48.30$46.35--$42.10–$54.65$44.403
$70.00Dec 18$45.50$48.40$46.95--$43.00–$55.35$45.502
$165.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.152
$165.00Nov 20$0.00$2.80$1.40--$1.13–$1.93--1
$165.00Dec 18$0.05$3.50$1.78$1.70 06/18$1.10–$2.17$1.705
$65.00Dec 18$50.40$53.40$51.90--$47.55–$60.05$50.402
$65.00Feb 19$50.90$53.70$52.30$57.80 06/18$48.35–$61.10$52.301
$170.00Aug 21$0.00$2.15$1.08--$0.48–$1.10--3
$170.00Nov 20$0.00$2.70$1.35$1.10 07/01$1.13–$1.67$1.102
$170.00Dec 18$0.05$3.40$1.73$1.35 06/18$1.33–$2.07$1.351
$60.00Dec 18$55.10$58.00$56.55$61.50 06/18$52.25–$65.10$56.551
$175.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.40–$1.08$0.154
$175.00Nov 20$0.00$1.85$0.93$0.90 07/01$0.93–$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$0.20$1.50$0.85$1.70 07/01$0.75–$2.08$0.851
$180.00Nov 20$0.00$2.55$1.27--$0.88–$1.55--1
$180.00Dec 18$0.50$1.75$1.13$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$2.95$1.48--$1.10–$1.60--16
$45.00Dec 18$69.60$73.70$71.65--$67.30–$79.90$69.605
$190.00Nov 20$0.00$1.75$0.88--$0.78–$1.45--2
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.25$2.25$1.75$1.90 07/01$1.75–$5.00$1.7520
$115.00Aug 21$5.00$7.40$6.20$6.10 07/09$3.68–$8.35$6.1024
$115.00Nov 20$8.00$11.00$9.50$7.70 06/22$7.20–$11.45$8.002
$115.00Dec 18$8.80$11.50$10.15$10.70 06/29$8.10–$12.30$10.1529
$120.00Jul 17$4.10$5.90$5.00$5.95 07/10$2.38–$8.90$5.0011
$120.00Aug 21$6.90$10.00$8.45$8.45 07/10$5.50–$11.20$8.456
$120.00Nov 20$10.60$13.90$12.25$10.00 06/22$9.25–$14.40$10.601
$120.00Dec 18$11.00$14.20$12.60$13.63 06/09$10.15–$15.25$12.605
$120.00Feb 19$12.70$15.50$14.10$11.95 06/22$11.15–$16.15$12.701
$110.00Jul 17$0.15$1.00$0.57$1.83 06/30$0.57–$2.42$0.5789
$110.00Aug 21$2.35$5.40$3.88$4.20 06/29$2.40–$5.60$3.8817
$110.00Nov 20$5.40$8.90$7.15$8.00 07/06$5.35–$8.70$7.152
$110.00Dec 18$6.30$9.30$7.80--$6.30–$9.65$6.3033
$125.00Aug 21$10.00$13.10$11.55$12.40 07/06$7.80–$14.75$11.557
$125.00Dec 18$14.10$17.50$15.80$14.40 06/15$12.55–$18.70$14.4012
$105.00Jul 17$0.00$2.20$1.10$0.50 06/24$0.48–$1.65$0.5022
$105.00Aug 21$1.00$3.90$2.45$3.50 07/08$1.75–$3.53$2.4512
$105.00Nov 20$3.50$6.60$5.05$5.40 07/06$4.00–$6.65$5.051
$105.00Dec 18$4.30$7.50$5.90$5.90 07/02$4.60–$7.40$5.903
$130.00Dec 18$17.50$20.50$19.00--$14.60–$22.25$17.504
$100.00Jul 17$0.00$2.15$1.08$0.50 06/10$0.57–$1.58$0.505
$100.00Aug 21$0.85$2.15$1.50$2.52 07/08$1.33–$2.63$1.5034
$100.00Nov 20$1.95$5.20$3.58--$2.53–$4.83$1.951
$100.00Dec 18$2.40$5.70$4.05$3.70 06/22$3.33–$5.35$3.7050
$135.00Dec 18$20.80$24.30$22.55--$17.25–$26.20$20.802
$95.00Jul 17$0.00$0.20$0.10$0.25 06/30$0.10–$1.23$0.103
$95.00Aug 21$0.00$2.65$1.33--$0.98–$1.75--5
$95.00Nov 20$1.70$3.50$2.60$2.48 07/06$2.13–$3.15$2.4821
$95.00Dec 18$1.15$4.70$2.93$4.00 07/08$2.47–$4.30$2.932
$140.00Dec 18$25.00$28.00$26.50--$21.25–$30.30$25.005
$90.00Aug 21$0.00$2.35$1.18$2.00 05/20$1.00–$1.50$1.187
$90.00Nov 20$0.25$2.95$1.60$2.90 05/19$1.60–$2.53$1.601
$90.00Dec 18$0.65$3.90$2.28$4.00 05/20$1.95–$2.65$2.2822
$85.00Aug 21$0.00$2.20$1.10--$0.40–$1.33--5
$85.00Nov 20$0.05$2.35$1.20$2.60 05/20$1.20–$1.83$1.206
$85.00Dec 18$0.10$3.50$1.80--$1.55–$2.17$0.1011
$80.00Aug 21$0.00$2.15$1.08--$0.48–$1.23--7
$80.00Nov 20$0.00$2.95$1.48$1.80 05/20$1.02–$1.55$1.486
$80.00Dec 18$0.05$3.20$1.63--$1.05–$1.80$0.0517
$80.00Feb 19$0.20$3.50$1.85$1.45 07/07$1.45–$2.28$1.4515
$75.00Nov 20$0.00$1.85$0.93$1.25 05/20$0.93–$1.35$0.936
$75.00Dec 18$0.50$2.10$1.30$0.80 07/07$0.85–$1.80$0.8029
$70.00Aug 21$0.00$2.15$1.08$0.20 07/07$0.48–$1.13$0.2020
$70.00Nov 20$0.00$1.75$0.88$0.85 05/20$0.88–$1.27$0.854
$70.00Dec 18$0.00$1.90$0.95$1.05 05/19$0.88–$1.45$0.9521
$65.00Nov 20$0.00$1.75$0.88--$0.83–$1.23--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$1.75$0.88--$0.57–$1.10--3
$60.00Dec 18$0.00$2.55$1.27--$0.75–$1.33--4
$55.00Dec 18$0.00$1.75$0.88--$0.65–$1.27--5
$50.00Dec 18$0.00$1.75$0.88$0.15 05/13$0.35–$1.25$0.156
$45.00Dec 18$0.00$1.75$0.88--$0.38–$1.23--3

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 6
Total Puts 4
Put/Call Ratio 0.67
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 2
Put/Call Ratio 0.18
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 328
Total Puts 133
Average Put/Call Ratio 1.37
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