Tour v509
ALSN
ALLISON TRANSMISSION
$125.87 +2.40%
$125.00 (-0.69%)🌙
as of 08/14 06:09 PM
(8/13 18:10) ◀
|
Friday, August 14, 2026 (6:09pm)
January 2026
|
▶ (8/17 18:09)
◀ 8/14 18:09 ▶

Option Volume

Detail
ℹ
Current (08/14) 30
Calls: 29 (97%)
Puts: 1 (3%)
Prior (08/13) 13
Calls: 9 (69%)
Puts: 4 (31%)
Current vs Prior +130.77%
Calls: +222.22% (Calls)
Puts: -75.00% (Puts)
Prior 7-Day Total 600
Calls: 542 (90%)
Puts: 58 (10%)
Prior 7-Day Average 85
Calls: 77 (90%)
Puts: 8 (10%)
Current vs Prior 7-Day Avg -65.00%
Calls: -62.55%
Puts: -87.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $22.7K
Calls: $22.2K (98%)
Puts: $475 (2%)
Prior (08/13) $14.6K
Calls: $12.9K (88%)
Puts: $1.7K (12%)
Current vs Prior +55.14%
Calls: +72.21%
Puts: -72.51%
Prior 7-Day Total $329.2K
Calls: $314.2K (95%)
Puts: $15.1K (5%)
Prior 7-Day Average $47.0K
Calls: $44.9K (95%)
Puts: $2.2K (5%)
Current vs Prior 7-Day Avg -51.68%
Calls: -50.42%
Puts: -77.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.03
Prior (08/13) 0.44
Current vs Prior -92.24%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -84.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 3,413
Calls: 2,635 (77%)
Puts: 778 (23%)
Prior (08/13) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,716
Calls: 2,612 (96%)
Puts: 104 (4%)
Prior 7-Day Average 452
Calls: 435 (93%)
Puts: 34 (7%)
Current vs Prior 7-Day Avg +653.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.20% | 10.77%6.20% | 10.77%
Prior 6.59% | 10.41%6.59% | 10.41%
Current vs Prior -5.96% | +3.38%-5.96% | +3.38%
Prior 7-Day Avg 7.97% | 11.55%7.97% | 11.55%
Current vs 7-Day Avg -22.25% | -6.76%-22.25% | -6.76%
Prior 7-Day Eod 6.59% | 10.41%6.59% | 10.41%
Current vs 7-Day Eod -5.96% | +3.38%-5.96% | +3.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Prior 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($22.2K) vs puts ($475). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 131% vs prior - elevated interest. Extreme bullish P/C ratio of 0.03 - heavy call buying (29 calls vs 1 puts).

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 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. 6 found (avg delta 0.75, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1819.4022.10$20.7513.0%20.895
$120.00Aug 215.007.30$6.1537.4%20.89117
$115.00Aug 219.7012.00$10.8521.2%10.83609
$115.00Sep 1810.7012.80$11.7517.9%100.8112
$125.00Aug 211.503.10$2.3069.6%--0.5474
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 29, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.7012.80$11.7517.9%100.8112
$130.00Sep 183.103.60$3.3514.9%60.3872
$130.00Aug 210.251.15$0.70128.6%50.22256
$120.00Aug 215.007.30$6.1537.4%20.89117
$105.00Sep 1819.4022.10$20.7513.0%20.895
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 184.205.30$4.7523.2%10.471

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 118.2%, max 129.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1877.4%33.8%129.2%--366
$115.00Aug 21Sep 1872.4%34.9%107.3%11621
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 0.56, avg 8.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$125.00Sep 18$6.40$3.60$6.4081%0.56$121.40
$125.00$130.00Sep 18$2.00$3.00$2.0053%1.50$127.00
$125.00$130.00Aug 21$1.60$3.40$1.6054%2.13$126.60
$130.00$140.00Sep 18$2.35$7.65$2.3538%3.26$132.35
$140.00$150.00Aug 21$1.05$8.95$1.0516%8.52$141.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$110.00Aug 21$0.15$4.85$0.1518%32.33$114.85
$125.00$90.00Sep 18$3.62$31.38$3.6247%8.67$121.38
$105.00$100.00Aug 21$0.50$4.50$0.5011%9.00$104.50
$100.00$95.00Aug 21$0.40$4.60$0.406%11.50$99.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.12, avg 0.13)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$150.00Aug 21$1.05$1.05$8.9584%0.12$141.05
$130.00$140.00Sep 18$2.35$2.35$7.6562%0.31$132.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$95.00Aug 21$0.40$0.40$4.6094%0.09$99.60
$105.00$100.00Aug 21$0.50$0.50$4.5089%0.11$104.50
$125.00$90.00Sep 18$3.62$3.62$31.3853%0.12$121.38
$115.00$110.00Aug 21$0.15$0.15$4.8582%0.03$114.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.05, cheapest $3.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$3.0530.5%31.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.32% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$6.15$0.55$6.70$113.30$126.705.32%
$125.00Sep 18$5.35$4.75$10.10$114.90$135.108.02%
$115.00Aug 21$10.85$1.30$12.15$102.85$127.159.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.99% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$120.00Aug 21$0.70$0.55$1.25$118.75$131.25
$130.00$100.00Aug 21$0.70$0.60$1.30$98.70$131.30
$140.00$120.00Aug 21$1.08$0.55$1.63$118.37$141.63
$140.00$100.00Aug 21$1.08$0.60$1.68$98.32$141.68
$130.00$110.00Aug 21$0.70$1.15$1.85$108.15$131.85
$130.00$105.00Aug 21$0.70$1.10$1.80$103.20$131.80
$130.00$115.00Aug 21$0.70$1.30$2.00$113.00$132.00
$140.00$110.00Aug 21$1.08$1.15$2.23$107.77$142.23
$140.00$105.00Aug 21$1.08$1.10$2.18$102.82$142.18
$140.00$90.00Sep 18$1.00$1.13$2.13$87.87$142.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.17, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/100140/150Aug 21$1.45$8.5578%0.17$98.55$141.45
100/105140/150Aug 21$1.55$8.4573%0.18$103.45$141.55
110/115140/150Aug 21$1.20$8.8066%0.14$113.80$141.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 1.22, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Aug 21$2.25$2.7567%1.22
$115.00$120.00$125.00Aug 21$0.85$4.1529%4.88
$105.00$115.00$125.00Sep 18$2.60$7.4036%2.85
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Aug 21$0.10$4.908%49.00
$105.00$110.00$115.00Aug 21$0.10$4.907%49.00
$90.00$95.00$100.00Aug 21$0.75$4.252%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.75, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Sep 18-$2.75$7.25
$115.00$120.001:2Aug 21-$1.45$3.55
$125.00$130.001:2Sep 18-$1.35$3.65
$130.00$140.001:2Aug 21-$1.46$8.54
$150.00$155.001:2Aug 21-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.10$4.90
$115.00$110.001:2Aug 21-$1.00$4.00
$110.00$105.001:2Aug 21-$1.05$3.95
$95.00$90.001:2Aug 21-$0.90$4.10
$120.00$115.001:2Aug 21-$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.46%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$3.100.383.3%2.46%5.74%672
$130.00Aug 21$0.250.223.3%0.20%3.48%5256

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. 146 contracts (avg 87 vol/day, 97 traded recently)

ALSN averages only 87 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 $75.00 02-19 call last traded $48.40 on 06/18 (now $50.20/$52.90) — try a limit near $50.20. Also watch the $60.00 12-18 call last traded $61.50 on 06/18 (now $64.00/$67.90) — try a limit near $64.00; the $65.00 02-19 call last traded $60.43 on 08/04 (now $59.80/$63.70) — try a limit near $60.43. Most tradeable put: the $180.00 08-21 put last traded $66.30 on 08/04 (now $53.00/$56.20) — try a limit near $54.60.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.50$3.10$2.30$3.50 08/04$0.83–$4.45$2.3074
$125.00Sep 18$4.60$6.10$5.35$6.25 08/04$2.95–$6.40$5.3529
$125.00Nov 20$8.50$11.90$10.20$11.80 08/04$6.20–$10.45$10.20111
$125.00Dec 18$9.40$13.20$11.30$7.00 08/04$7.25–$11.70$9.4021
$125.00Feb 19$11.80$15.80$13.80$12.40 07/28$8.95–$13.80$12.404
$130.00Aug 21$0.25$1.15$0.70$0.92 08/05$0.63–$3.03$0.70256
$130.00Sep 18$3.10$3.60$3.35$0.50 08/07$1.40–$4.70$3.1072
$130.00Nov 20$6.10$9.00$7.55$4.49 07/17$4.75–$8.35$6.1012
$130.00Dec 18$7.30$11.20$9.25$6.55 08/03$5.90–$9.25$7.3057
$120.00Aug 21$5.00$7.30$6.15$2.46 08/07$2.63–$7.50$5.00117
$120.00Sep 18$6.60$9.20$7.90$4.71 08/07$4.33–$8.95$6.602
$120.00Nov 20$11.10$14.70$12.90$9.05 08/07$8.10–$12.90$11.1043
$120.00Dec 18$11.90$15.60$13.75$10.00 08/07$9.00–$14.40$11.9031
$120.00Feb 19$14.30$16.80$15.55$12.80 08/06$10.85–$15.90$14.3014
$135.00Aug 21$0.00$2.40$1.20$1.49 07/31$0.75–$2.42$1.208
$135.00Sep 18$0.45$2.00$1.23$2.43 08/04$1.10–$3.15$1.233
$135.00Nov 20$4.30$7.80$6.05$4.25 06/30$3.60–$6.45$4.305
$135.00Dec 18$5.50$9.00$7.25$9.28 06/25$4.55–$7.25$7.259
$135.00Feb 19$7.60$11.30$9.45$7.20 08/06$6.00–$9.70$7.602
$115.00Aug 21$9.70$12.00$10.85$5.00 08/07$4.60–$10.85$9.70609
$115.00Sep 18$10.70$12.80$11.75$7.60 07/31$6.70–$12.10$10.7012
$115.00Nov 20$13.90$16.70$15.30$13.10 08/07$10.25–$15.90$13.906
$115.00Dec 18$14.90$17.70$16.30$11.40 07/17$11.10–$16.85$14.9039
$115.00Feb 19$17.40$20.90$19.15$12.50 08/04$12.70–$19.15$17.401
$140.00Aug 21$0.00$2.15$1.08$0.25 07/30$0.30–$1.73$0.25344
$140.00Sep 18$0.00$2.00$1.00$1.76 08/04$0.95–$1.95$1.0022
$140.00Nov 20$2.90$5.70$4.30$4.40 08/05$2.68–$5.00$4.30121
$140.00Dec 18$4.00$7.50$5.75$3.71 07/15$3.65–$6.05$4.0011
$140.00Feb 19$5.90$9.80$7.85$4.70 07/15$4.93–$8.15$5.902
$110.00Aug 21$13.90$17.80$15.85$11.63 07/22$7.80–$15.85$13.906
$110.00Sep 18$15.00$17.00$16.00$16.20 08/04$9.55–$16.60$16.004
$110.00Nov 20$17.60$20.70$19.15$19.20 08/04$12.70–$19.15$19.151
$110.00Dec 18$18.60$21.90$20.25$15.01 07/13$13.80–$20.25$18.6055
$110.00Feb 19$20.60$23.80$22.20$20.05 06/18$15.35–$22.25$20.603
$145.00Aug 21$0.00$2.15$1.08$1.06 07/31$0.75–$2.40$1.065
$145.00Nov 20$1.80$4.90$3.35$2.25 07/17$2.03–$3.85$2.2510
$145.00Dec 18$2.75$6.20$4.47--$4.47–$4.47—$2.7520
$105.00Sep 18$19.40$22.10$20.75$13.39 08/06$12.35–$21.10$19.405
$105.00Aug 21$18.90$22.40$20.65--$20.65–$20.65—$18.903
$105.00Dec 18$22.30$25.40$23.85--$23.85–$23.85—$22.306
$150.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.15$0.03135
$150.00Nov 20$1.00$4.40$2.70$3.03 08/04$1.83–$2.90$2.705
$150.00Dec 18$1.85$5.10$3.47$2.60 06/11$2.50–$3.83$2.6029
$150.00Feb 19$3.40$6.90$5.15--$5.15–$5.15—$3.401
$100.00Aug 21$23.90$27.70$25.80$16.55 07/06$14.95–$25.80$23.906
$100.00Sep 18$24.20$27.10$25.65$17.90 07/30$16.10–$25.65$24.201
$100.00Nov 20$26.00$28.40$27.20--$27.20–$27.20—$26.005
$100.00Dec 18$26.50$29.40$27.95--$27.95–$27.95—$26.5010
$155.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.10$0.0395
$155.00Nov 20$0.45$3.40$1.93$2.20 08/05$0.95–$2.70$1.935
$155.00Dec 18$1.10$4.30$2.70$2.95 07/27$2.17–$2.95$2.701
$155.00Feb 19$2.50$5.70$4.10$4.40 08/05$2.53–$4.40$4.102
$95.00Aug 21$28.80$32.40$30.60--$30.60–$30.60—$28.801
$95.00Dec 18$30.60$33.80$32.20--$32.20–$32.20—$30.601
$160.00Nov 20$0.10$3.70$1.90$1.60 07/01$1.35–$1.90$1.602
$160.00Feb 19$1.75$4.90$3.33$3.60 08/05$2.08–$3.90$3.331
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$160.00Dec 18$0.85$4.00$2.42--$2.42–$2.42—$0.8547
$90.00Dec 18$35.30$38.10$36.70$29.90 06/12$27.00–$36.70$35.3019
$165.00Dec 18$0.35$3.70$2.03$1.70 06/18$1.58–$2.40$1.705
$165.00Feb 19$1.20$4.40$2.80$2.70 08/05$1.55–$2.98$2.705
$165.00Nov 20$0.05$2.35$1.20--$1.20–$1.20—$0.052
$85.00Dec 18$39.70$43.40$41.55--$41.55–$41.55—$39.701
$170.00Aug 21$0.00$2.15$1.08$0.05 08/03$1.08–$1.10$0.056
$170.00Nov 20$0.00$3.20$1.60$1.10 07/01$1.22–$2.40$1.102
$170.00Dec 18$0.10$3.30$1.70$1.35 06/18$1.27–$2.48$1.351
$170.00Feb 19$0.80$4.20$2.50$2.25 08/05$1.63–$2.50$2.256
$80.00Dec 18$44.70$48.00$46.35--$46.35–$46.35—$44.7014
$175.00Nov 20$0.00$2.95$1.48$0.90 07/01$0.93–$2.40$0.905
$175.00Feb 19$0.50$4.00$2.25$1.80 08/05$0.80–$2.25$1.8013
$75.00Dec 18$49.70$53.20$51.45$47.55 06/18$40.30–$51.45$49.702
$75.00Feb 19$50.20$52.90$51.55$48.40 06/18$40.90–$51.85$50.201
$75.00Aug 21$48.80$52.50$50.65--$50.65–$50.65—$48.802
$180.00Nov 20$0.00$2.75$1.38--$1.38–$1.38—--1
$180.00Dec 18$0.50$1.55$1.02--$1.02–$1.02—$0.505
$70.00Aug 21$53.80$57.60$55.70--$55.70–$55.70—$53.803
$70.00Dec 18$54.20$58.20$56.20--$56.20–$56.20—$54.202
$185.00Nov 20$0.00$2.60$1.30--$1.30–$1.30—--1
$185.00Dec 18$0.05$2.35$1.20--$1.20–$1.20—$0.0516
$65.00Feb 19$59.80$63.70$61.75$60.43 08/04$50.10–$61.75$60.436
$65.00Dec 18$59.10$63.10$61.10--$61.10–$61.10—$59.102
$190.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--2
$60.00Dec 18$64.00$67.90$65.95$61.50 06/18$54.75–$65.95$64.001
$195.00Dec 18$0.00$2.90$1.45--$1.45–$1.45—--1
$200.00Dec 18$0.00$2.80$1.40--$1.40–$1.40—--2
$45.00Dec 18$78.80$82.90$80.85--$80.85–$80.85—$78.805
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.45$2.50$1.98$12.40 07/06$1.98–$12.70$1.987
$125.00Sep 18$4.20$5.30$4.75$9.05 07/24$4.75–$13.95$4.751
$125.00Dec 18$8.00$11.50$9.75$14.40 06/15$9.75–$17.35$9.7512
$130.00Sep 18$6.80$9.60$8.20$11.90 07/24$7.70–$17.75$8.201
$130.00Dec 18$10.70$14.40$12.55--$12.55–$12.55—$10.704
$120.00Aug 21$0.00$1.10$0.55$7.72 07/13$0.55–$9.40$0.5510
$120.00Sep 18$2.25$3.10$2.68$7.20 07/29$2.68–$10.90$2.685
$120.00Nov 20$4.80$8.10$6.45$10.00 06/22$6.45–$13.40$6.4510
$120.00Feb 19$7.40$10.70$9.05$11.95 06/22$9.05–$15.10$9.051
$120.00Dec 18$5.60$9.50$7.55--$7.55–$7.55—$5.605
$135.00Nov 20$13.60$16.80$15.20$24.40 07/29$15.20–$24.05$15.2090
$135.00Dec 18$14.00$17.40$15.70--$15.70–$15.70—$14.002
$115.00Aug 21$0.15$2.45$1.30$1.75 08/04$0.85–$5.95$1.3023
$115.00Sep 18$0.75$2.45$1.60$3.20 08/05$1.60–$7.70$1.601
$115.00Nov 20$2.70$5.80$4.25$7.70 06/22$4.25–$10.70$4.252
$115.00Dec 18$3.70$6.80$5.25$10.70 06/29$5.25–$11.40$5.2529
$115.00Feb 19$5.40$8.90$7.15$11.34 07/31$7.10–$12.30$7.1510
$140.00Dec 18$17.40$20.70$19.05--$19.05–$19.05—$17.405
$110.00Aug 21$0.00$2.30$1.15$1.05 08/07$0.90–$4.03$1.0528
$110.00Sep 18$0.05$2.35$1.20$2.25 08/07$1.08–$5.15$1.204
$110.00Nov 20$2.05$4.30$3.18$5.90 07/22$3.18–$8.05$3.185
$110.00Dec 18$2.60$5.10$3.85--$3.85–$3.85—$2.6033
$110.00Feb 19$4.10$6.50$5.30--$5.30–$5.30—$4.102
$105.00Aug 21$0.00$2.20$1.10$0.40 08/07$0.03–$2.17$0.4012
$105.00Sep 18$0.00$2.55$1.27$3.05 07/20$1.08–$3.43$1.273
$105.00Nov 20$0.70$3.80$2.25$5.40 07/06$2.25–$5.90$2.254
$105.00Dec 18$1.45$3.60$2.53$5.90 07/02$2.53–$6.50$2.533
$100.00Aug 21$0.00$1.20$0.60$0.20 08/05$0.03–$2.40$0.2052
$100.00Nov 20$0.05$3.30$1.67$3.87 07/20$1.40–$4.30$1.673
$100.00Dec 18$0.55$3.50$2.03$3.20 07/24$2.03–$4.75$2.0351
$100.00Sep 18$0.00$1.55$0.78--$0.78–$0.78—--5
$95.00Aug 21$0.00$0.40$0.20$0.60 07/20$0.20–$0.83$0.2081
$95.00Sep 18$0.00$2.35$1.18$0.40 08/05$0.63–$2.40$0.405
$95.00Nov 20$0.05$2.30$1.17$2.55 07/20$1.17–$2.85$1.1723
$95.00Dec 18$0.05$2.75$1.40$4.00 07/08$1.40–$3.40$1.402
$90.00Aug 21$0.00$1.10$0.55$0.05 08/04$0.28–$1.18$0.0527
$90.00Sep 18$0.00$2.25$1.13$0.20 08/05$0.33–$2.40$0.2013
$90.00Nov 20$0.00$2.75$1.38$1.85 07/20$1.17–$2.40$1.382
$90.00Dec 18$0.00$2.95$1.48--$1.48–$1.48—--22
$85.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--5
$85.00Nov 20$0.00$2.45$1.23--$1.23–$1.23—--6
$85.00Dec 18$0.00$2.65$1.33--$1.33–$1.33—--11
$80.00Feb 19$0.10$2.10$1.10$0.92 07/27$1.05–$2.40$0.9218
$80.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--7
$80.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--6
$80.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--17
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.83–$1.80$0.5029
$75.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--6
$180.00Aug 21$53.00$56.20$54.60$66.30 08/04$54.60–$66.30$54.602
$70.00Aug 21$0.00$0.05$0.03$0.20 07/07$0.03–$2.40$0.0320
$70.00Nov 20$0.00$2.15$1.08$0.96 08/04$0.55–$2.40$0.967
$70.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--21
$65.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--2
$65.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--1
$60.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$60.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--3
$60.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--4
$55.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--5
$50.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--6
$45.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--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 29
Total Puts 1
Put/Call Ratio 0.03
Net Difference 28

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 4
Put/Call Ratio 0.44
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 542
Total Puts 58
Average Put/Call Ratio 0.22
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