Tour v344
ALSN
ALLISON TRANSMISSION
$115.49 +1.05%
(7/15 18:17) ◀
|
Thursday, July 16, 2026 (6:08pm)
January 2026
|
▶ (7/17 18:10)
◀ 7/16 18:08 ▶

Option Volume

Detail
ℹ
Current (07/16) 30
Calls: 2 (7%)
Puts: 28 (93%)
Prior (07/15) 19
Calls: 17 (89%)
Puts: 2 (11%)
Current vs Prior +57.89%
Calls: -88.24% (Calls)
Puts: +1300.00% (Puts)
Prior 7-Day Total 157
Calls: 64 (41%)
Puts: 93 (59%)
Prior 7-Day Average 22
Calls: 9 (41%)
Puts: 13 (59%)
Current vs Prior 7-Day Avg +33.76%
Calls: -78.12%
Puts: +110.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $6.8K
Calls: $350 (5%)
Puts: $6.5K (95%)
Prior (07/15) $7.1K
Calls: $6.5K (91%)
Puts: $623 (9%)
Current vs Prior -4.57%
Calls: -94.62%
Puts: +935.31%
Prior 7-Day Total $64.2K
Calls: $29.8K (46%)
Puts: $34.4K (54%)
Prior 7-Day Average $9.2K
Calls: $4.3K (46%)
Puts: $4.9K (54%)
Current vs Prior 7-Day Avg -25.85%
Calls: -91.77%
Puts: +31.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 14.00
Prior (07/15) 0.12
Current vs Prior +11800.00%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +1035.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,047
Calls: 1,413 (69%)
Puts: 634 (31%)
Prior (07/15) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 10,121
Calls: 6,966 (69%)
Puts: 3,155 (31%)
Prior 7-Day Average 1,686
Calls: 1,161 (65%)
Puts: 631 (35%)
Current vs Prior 7-Day Avg +21.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.09% | 12.51%6.09% | 12.51%
Prior 5.56% | 12.69%5.56% | 12.69%
Current vs Prior +9.56% | -1.38%+9.56% | -1.38%
Prior 7-Day Avg 6.78% | 13.15%6.78% | 13.15%
Current vs 7-Day Avg -10.19% | -4.88%-10.19% | -4.88%
Prior 7-Day Eod 5.56% | 12.69%5.56% | 12.69%
Current vs 7-Day Eod +9.56% | -1.38%+9.56% | -1.38%
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 bearish conviction with 95% of dollar volume in puts ($6.5K) vs calls ($350). Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 14.00 - heavy put buying. P/C ratio rising 11800% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 2 found (avg delta 0.67, highest 0.82)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.107.60$5.8559.8%--0.51100
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 174.006.60$5.3049.1%--0.8210

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 30, top 10)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.103.40$1.75188.6%20.20244
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.002.30$1.15200.0%100.4320
$110.00Aug 212.855.50$4.1863.4%100.3617
$100.00Aug 210.052.75$1.40192.9%80.1534

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 161.6%, max 301.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21174.3%43.4%301.6%--46
$130.00Jul 17Aug 21120.6%45.6%164.5%2307
$120.00Jul 17Aug 2181.3%44.3%83.6%--82
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 21148.0%43.4%240.6%--35
$110.00Jul 17Aug 21101.6%43.4%134.2%10106
$115.00Jul 17Aug 2162.3%42.9%45.2%1045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 40.67, avg 8.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Aug 21$0.50$9.50$0.5019.00$130.50
$125.00$130.00Aug 21$0.75$4.25$0.755.67$125.75
$125.00$130.00Jul 17$1.00$4.00$1.004.00$126.00
$120.00$125.00Aug 21$1.55$3.45$1.552.23$121.55
$115.00$120.00Aug 21$1.80$3.20$1.801.78$116.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.12$4.88$0.1240.67$109.88
$115.00$110.00Jul 17$0.65$4.35$0.656.69$114.35
$105.00$100.00Aug 21$1.02$3.98$1.023.90$103.98
$110.00$105.00Aug 21$1.76$3.24$1.761.84$108.24
$115.00$110.00Aug 21$1.97$3.03$1.971.54$113.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 4.88, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$1.80$1.80$3.200.56$116.80
$120.00$125.00Aug 21$1.55$1.55$3.450.45$121.55
$125.00$130.00Jul 17$1.00$1.00$4.000.25$126.00
$125.00$130.00Aug 21$0.75$0.75$4.250.18$125.75
$130.00$140.00Aug 21$0.50$0.50$9.500.05$130.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.15$4.15$0.854.88$115.85
$115.00$110.00Aug 21$1.97$1.97$3.030.65$113.03
$110.00$105.00Aug 21$1.76$1.76$3.240.54$108.24
$105.00$100.00Aug 21$1.02$1.02$3.980.26$103.98
$115.00$110.00Jul 17$0.65$0.65$4.350.15$114.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.90, cheapest $1.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.42174.3%43.4%
$130.00Jul 17Aug 21$1.67120.6%45.6%
$120.00Jul 17Aug 21$3.5781.3%44.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$2.04148.0%43.4%
$110.00Jul 17Aug 21$3.68101.6%43.4%
$115.00Jul 17Aug 21$5.0062.3%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.00% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$0.48$5.30$5.78$114.22$125.785.00%
$115.00Aug 21$5.85$6.15$12.00$103.00$127.0010.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.74% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$105.00Jul 17$0.48$0.38$0.86$104.14$120.86
$120.00$110.00Jul 17$0.48$0.50$0.98$109.02$120.98
$135.00$105.00Jul 17$0.90$0.38$1.28$103.72$136.28
$135.00$110.00Jul 17$0.90$0.50$1.40$108.60$136.40
$125.00$105.00Jul 17$1.08$0.38$1.46$103.54$126.46
$125.00$110.00Jul 17$1.08$0.50$1.58$108.42$126.58
$120.00$115.00Jul 17$0.48$1.15$1.63$113.37$121.63
$135.00$115.00Jul 17$0.90$1.15$2.05$112.95$137.05
$125.00$115.00Jul 17$1.08$1.15$2.23$112.77$127.23
$140.00$100.00Aug 21$1.25$1.40$2.65$97.35$142.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.47, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$3.56$1.442.47$106.44$118.56
110/115120/125Aug 21$3.52$1.482.38$111.48$123.52
105/110120/125Aug 21$3.31$1.691.96$106.69$123.31
100/105115/120Aug 21$2.82$2.181.29$102.18$117.82
110/115125/130Aug 21$2.72$2.281.19$112.28$127.72
100/105120/125Aug 21$2.57$2.431.06$102.43$122.57
105/110125/130Aug 21$2.51$2.491.01$107.49$127.51
100/105125/130Aug 21$1.77$3.230.55$103.23$126.77
110/115125/130Jul 17$1.65$3.350.49$113.35$126.65
110/115130/140Aug 21$2.47$7.530.33$112.53$132.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 22.81, cheapest $0.21)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.25$4.7519.00
$120.00$125.00$130.00Aug 21$0.80$4.205.25
$125.00$130.00$135.00Jul 17$1.82$3.181.75
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.21$4.7922.81
$105.00$110.00$115.00Jul 17$0.53$4.478.43
$100.00$105.00$110.00Aug 21$0.74$4.265.76
$110.00$115.00$120.00Jul 17$3.50$1.500.43

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 $-0.75, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$0.75$9.25
$120.00$125.001:2Aug 21-$0.95$4.05
$125.00$130.001:2Aug 21-$1.00$4.00
$120.00$125.001:2Jul 17-$1.68$3.32
$130.00$135.001:2Jul 17-$1.72$3.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.26$4.74
$105.00$100.001:2Aug 21-$0.38$4.62
$110.00$105.001:2Aug 21-$0.66$4.34
$115.00$110.001:2Aug 21-$2.21$2.79
$115.00$110.001:2Jul 17$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.16%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$2.500.393.9%2.16%6.07%--68
$125.00Aug 21$1.500.288.2%1.30%9.53%--26
$130.00Aug 21$0.100.2012.6%0.09%12.65%2244

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 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 $54.20/$57.30) — try a limit near $55.75. Also watch the $65.00 02-19 call last traded $57.80 on 06/18 (now $49.90/$53.50) — try a limit near $51.70; the $75.00 12-18 call last traded $47.55 on 06/18 (now $39.90/$43.00) — try a limit near $41.45. Most tradeable put: the $125.00 08-21 put last traded $12.40 on 07/06 (now $11.40/$13.40) — try a limit near $12.40.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.35$3.10$1.73$2.82 06/30$1.20–$10.45$1.735
$115.00Aug 21$4.10$7.60$5.85$6.09 07/07$4.65–$13.20$5.85100
$115.00Nov 20$10.10$13.00$11.55$13.12 07/02$9.25–$17.70$11.555
$115.00Dec 18$9.90$13.80$11.85$18.80 06/25$10.50–$18.65$11.8538
$120.00Jul 17$0.00$0.95$0.48$3.40 07/09$0.28–$6.85$0.4814
$120.00Aug 21$2.50$5.60$4.05$4.60 07/10$3.18–$10.20$4.0568
$120.00Nov 20$6.80$10.50$8.65$11.80 07/01$7.45–$14.60$8.657
$120.00Dec 18$7.60$11.10$9.35$10.22 05/26$8.50–$15.95$9.3532
$120.00Feb 19$9.30$13.30$11.30$15.16 06/22$9.90–$17.70$11.302
$110.00Aug 21$7.90$10.50$9.20$11.95 07/01$7.10–$16.70$9.206
$110.00Dec 18$12.50$16.40$14.45$14.70 07/10$12.80–$21.90$14.4555
$110.00Feb 19$14.30$18.10$16.20$20.05 06/18$14.45–$23.70$16.203
$125.00Jul 17$0.00$2.15$1.08$1.84 07/01$0.48–$4.15$1.0820
$125.00Aug 21$1.50$3.50$2.50$2.28 07/10$1.78–$6.90$2.2826
$125.00Nov 20$4.90$8.60$6.75$5.76 05/20$5.90–$12.05$5.7628
$125.00Dec 18$5.70$9.60$7.65$13.30 06/25$6.85–$13.30$7.6521
$125.00Feb 19$7.30$11.10$9.20$10.00 07/09$8.30–$15.15$9.205
$105.00Jul 17$8.30$10.80$9.55$12.71 06/02$7.00–$19.35$9.552
$105.00Dec 18$15.50$19.30$17.40$19.30 06/08$15.25–$25.40$17.406
$105.00Aug 21$11.10$13.80$12.45--$12.45–$12.45—$11.103
$130.00Jul 17$0.00$0.15$0.08$0.05 07/08$0.08–$2.03$0.0563
$130.00Aug 21$0.10$3.40$1.75$1.50 07/06$1.35–$5.10$1.50244
$130.00Nov 20$3.60$6.20$4.90$8.05 05/13$4.63–$10.05$4.908
$130.00Dec 18$4.00$7.70$5.85$6.50 07/06$5.50–$10.75$5.8532
$100.00Jul 17$13.80$16.40$15.10$15.00 07/06$11.70–$24.25$15.002
$100.00Aug 21$15.00$18.00$16.50$16.55 07/06$13.60–$25.40$16.506
$100.00Nov 20$18.00$21.80$19.90$23.50 06/05$17.50–$28.10$19.905
$100.00Dec 18$18.80$22.50$20.65--$20.65–$20.65—$18.8010
$135.00Jul 17$0.00$1.80$0.90$0.38 06/29$0.38–$1.13$0.3825
$135.00Aug 21$0.00$2.60$1.30$1.97 06/29$1.30–$3.20$1.309
$135.00Nov 20$1.85$4.90$3.38$4.25 06/30$3.38–$7.65$3.384
$135.00Dec 18$2.60$6.30$4.45$9.28 06/25$4.22–$9.00$4.459
$95.00Aug 21$19.30$22.20$20.75--$20.75–$20.75—$19.301
$95.00Dec 18$22.50$26.10$24.30--$24.30–$24.30—$22.501
$140.00Aug 21$0.00$2.50$1.25$0.50 07/10$1.08–$2.22$0.50343
$140.00Nov 20$1.00$4.80$2.90$4.90 07/01$2.50–$6.30$2.901
$140.00Dec 18$2.50$4.90$3.70$4.20 07/09$3.23–$7.25$3.7011
$140.00Feb 19$3.00$6.10$4.55--$4.55–$4.55—$3.001
$90.00Dec 18$26.50$30.00$28.25$29.90 06/12$24.90–$37.00$28.2519
$145.00Aug 21$0.00$2.15$1.08$1.16 05/20$0.80–$1.95$1.086
$145.00Nov 20$0.30$4.00$2.15$4.36 06/03$1.68–$4.55$2.151
$145.00Dec 18$1.15$4.60$2.88--$2.88–$2.88—$1.1520
$85.00Dec 18$30.80$34.30$32.55--$32.55–$32.55—$30.801
$150.00Dec 18$0.45$4.20$2.33$2.60 06/11$1.98–$4.95$2.3329
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$150.00Nov 20$0.20$3.60$1.90--$1.90–$1.90—$0.202
$80.00Dec 18$35.30$38.70$37.00--$37.00–$37.00—$35.3014
$155.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.152
$155.00Nov 20$0.00$2.30$1.15$2.50 07/01$1.15–$3.13$1.152
$155.00Dec 18$0.35$3.50$1.93$3.10 06/15$1.93–$3.15$1.935
$155.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$75.00Dec 18$39.90$43.00$41.45$47.55 06/18$38.35–$50.50$41.452
$75.00Feb 19$40.50$44.00$42.25$48.40 06/18$39.20–$51.30$42.251
$75.00Aug 21$38.60$42.40$40.50--$40.50–$40.50—$38.602
$160.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.155
$160.00Nov 20$0.00$3.10$1.55$1.60 07/01$1.25–$2.05$1.552
$160.00Dec 18$0.00$3.10$1.55$2.22 06/09$1.55–$2.78$1.557
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$70.00Aug 21$43.70$47.60$45.65--$45.65–$45.65—$43.703
$70.00Dec 18$44.70$47.70$46.20--$46.20–$46.20—$44.702
$165.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.48–$1.08$0.152
$165.00Dec 18$0.00$2.60$1.30$1.70 06/18$1.10–$2.17$1.305
$165.00Nov 20$0.00$2.05$1.02--$1.02–$1.02—--1
$65.00Feb 19$49.90$53.50$51.70$57.80 06/18$48.35–$61.10$51.701
$65.00Dec 18$49.50$52.50$51.00--$51.00–$51.00—$49.502
$170.00Nov 20$0.00$1.90$0.95$1.10 07/01$0.95–$1.67$0.952
$170.00Dec 18$0.00$2.45$1.23$1.35 06/18$1.23–$2.07$1.231
$170.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--3
$60.00Dec 18$54.20$57.30$55.75$61.50 06/18$52.25–$65.10$55.751
$175.00Jul 17$0.00$2.15$1.08$0.15 07/08$0.40–$1.08$0.154
$175.00Nov 20$0.00$1.80$0.90$0.90 07/01$0.90–$1.60$0.905
$175.00Dec 18$0.00$2.25$1.13$0.95 06/09$1.13–$1.75$0.95--
$175.00Feb 19$0.00$1.50$0.75$1.70 07/01$0.75–$2.08$0.752
$180.00Dec 18$0.00$1.90$0.95$0.80 05/18$0.78–$1.90$0.805
$180.00Nov 20$0.00$1.75$0.88--$0.88–$0.88—--1
$185.00Nov 20$0.00$1.75$0.88--$0.88–$0.88—--1
$185.00Dec 18$0.00$2.25$1.13--$1.13–$1.13—--16
$45.00Dec 18$68.80$72.80$70.80--$70.80–$70.80—$68.805
$190.00Nov 20$0.00$1.75$0.88--$0.88–$0.88—--2
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$0.00$2.30$1.15$1.90 07/01$1.15–$5.00$1.1520
$115.00Aug 21$4.80$7.50$6.15$6.10 07/09$3.68–$8.35$6.1025
$115.00Nov 20$7.70$11.70$9.70$7.70 06/22$7.20–$11.45$7.702
$115.00Dec 18$8.50$11.70$10.10$10.70 06/29$8.10–$12.30$10.1029
$120.00Jul 17$4.00$6.60$5.30$5.95 07/10$2.38–$8.90$5.3010
$120.00Aug 21$7.10$10.10$8.60$8.45 07/10$5.50–$11.20$8.458
$120.00Nov 20$10.60$14.50$12.55$10.00 06/22$9.25–$14.40$10.601
$120.00Dec 18$11.20$15.10$13.15$13.63 06/09$10.15–$15.25$13.155
$120.00Feb 19$12.10$16.10$14.10$11.95 06/22$11.15–$16.15$12.101
$110.00Jul 17$0.00$1.00$0.50$1.83 06/30$0.50–$2.42$0.5089
$110.00Aug 21$2.85$5.50$4.18$4.20 06/29$2.40–$5.60$4.1817
$110.00Nov 20$5.30$8.80$7.05$8.00 07/06$5.35–$8.70$7.052
$110.00Dec 18$6.10$9.80$7.95--$7.95–$7.95—$6.1033
$125.00Aug 21$11.40$13.40$12.40$12.40 07/06$7.80–$14.75$12.407
$125.00Dec 18$14.10$18.20$16.15$14.40 06/15$12.55–$18.70$14.4012
$105.00Jul 17$0.00$0.75$0.38$0.50 06/24$0.38–$1.65$0.3822
$105.00Aug 21$0.95$3.90$2.42$3.50 07/08$1.75–$3.53$2.4213
$105.00Nov 20$3.70$7.10$5.40$5.40 07/06$4.00–$6.65$5.401
$105.00Dec 18$4.10$8.00$6.05$5.90 07/02$4.60–$7.40$5.903
$130.00Dec 18$17.70$21.60$19.65--$19.65–$19.65—$17.704
$100.00Jul 17$0.00$0.75$0.38$0.50 06/10$0.38–$1.30$0.385
$100.00Aug 21$0.05$2.75$1.40$2.52 07/08$1.30–$2.63$1.4034
$100.00Dec 18$2.35$6.50$4.43$3.70 06/22$3.33–$5.35$3.7050
$100.00Nov 20$2.10$5.70$3.90--$3.90–$3.90—$2.101
$135.00Dec 18$21.30$25.20$23.25--$23.25–$23.25—$21.302
$95.00Jul 17$0.00$0.10$0.05$0.25 06/30$0.05–$1.20$0.053
$95.00Nov 20$1.15$4.30$2.72$2.48 07/06$2.13–$3.15$2.4821
$95.00Dec 18$1.20$4.70$2.95$4.00 07/08$2.47–$4.30$2.952
$95.00Aug 21$0.00$2.95$1.48--$1.48–$1.48—--5
$140.00Dec 18$25.10$29.10$27.10--$27.10–$27.10—$25.105
$90.00Aug 21$0.00$2.55$1.27$2.00 05/20$1.00–$1.38$1.277
$90.00Nov 20$0.10$3.50$1.80$2.90 05/19$1.60–$2.53$1.801
$90.00Dec 18$0.50$3.90$2.20$4.00 05/20$1.95–$2.65$2.2022
$85.00Nov 20$0.00$3.20$1.60$2.60 05/20$1.20–$1.83$1.606
$85.00Aug 21$0.00$2.30$1.15--$1.15–$1.15—--5
$85.00Dec 18$0.05$3.00$1.53--$1.53–$1.53—$0.0511
$80.00Nov 20$0.10$2.10$1.10$1.80 05/20$1.02–$1.55$1.106
$80.00Feb 19$0.10$3.10$1.60$1.45 07/07$1.45–$2.28$1.4515
$80.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--7
$80.00Dec 18$0.00$2.55$1.27--$1.27–$1.27—--17
$75.00Nov 20$0.00$1.85$0.93$1.25 05/20$0.93–$1.35$0.936
$75.00Dec 18$0.50$2.25$1.38$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$2.85$1.43$1.05 05/19$0.88–$1.43$1.0521
$65.00Nov 20$0.00$1.75$0.88--$0.88–$0.88—--2
$65.00Dec 18$0.00$2.00$1.00--$1.00–$1.00—--1
$60.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$60.00Nov 20$0.00$1.75$0.88--$0.88–$0.88—--3
$60.00Dec 18$0.00$1.95$0.98--$0.98–$0.98—--4
$55.00Dec 18$0.00$1.90$0.95--$0.95–$0.95—--5
$50.00Dec 18$0.00$1.85$0.93$0.15 05/13$0.35–$1.25$0.156
$45.00Dec 18$0.00$0.85$0.43--$0.43–$0.43—--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 2
Total Puts 28
Put/Call Ratio 14.00
Net Difference -26

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 2
Put/Call Ratio 0.12
Net Difference 15

Prior 7-Day Put/Call Summary

Total Calls 64
Total Puts 93
Average Put/Call Ratio 1.23
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