Tour v509
ALSN
ALLISON TRANSMISSION
$127.11 +0.99%
$127.02 (-0.07%)🌙
as of 08/17 06:09 PM
(8/14 18:09) ◀
|
Monday, August 17, 2026 (6:09pm)
January 2026
|
▶ (8/18 18:09)
◀ 8/17 18:09 ▶

Option Volume

Detail
ℹ
Current (08/17) 45
Calls: 31 (69%)
Puts: 14 (31%)
Prior (08/14) 30
Calls: 29 (97%)
Puts: 1 (3%)
Current vs Prior +50.00%
Calls: +6.90% (Calls)
Puts: +1300.00% (Puts)
Prior 7-Day Total 558
Calls: 518 (93%)
Puts: 40 (7%)
Prior 7-Day Average 79
Calls: 74 (93%)
Puts: 5 (7%)
Current vs Prior 7-Day Avg -43.55%
Calls: -58.11%
Puts: +145.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $25.5K
Calls: $23.9K (94%)
Puts: $1.6K (6%)
Prior (08/14) $22.7K
Calls: $22.2K (98%)
Puts: $475 (2%)
Current vs Prior +12.10%
Calls: +7.42%
Puts: +231.16%
Prior 7-Day Total $341.6K
Calls: $327.8K (96%)
Puts: $13.8K (4%)
Prior 7-Day Average $48.8K
Calls: $46.8K (96%)
Puts: $2.0K (4%)
Current vs Prior 7-Day Avg -47.80%
Calls: -48.96%
Puts: -20.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.45
Prior (08/14) 0.03
Current vs Prior +1209.68%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg +164.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 3,411
Calls: 2,632 (77%)
Puts: 779 (23%)
Prior (08/14) 3,413
Calls: 2,635 (77%)
Puts: 778 (23%)
Current vs Prior -0.06%
Prior 7-Day Total 5,701
Calls: 4,871 (85%)
Puts: 830 (15%)
Prior 7-Day Average 950
Calls: 811 (75%)
Puts: 276 (25%)
Current vs Prior 7-Day Avg +258.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.77% | 9.56%5.77% | 9.56%
Prior 6.20% | 10.77%6.20% | 10.77%
Current vs Prior -6.94% | -11.21%-6.94% | -11.21%
Prior 7-Day Avg 7.59% | 11.30%7.59% | 11.30%
Current vs 7-Day Avg -23.98% | -15.41%-23.98% | -15.41%
Prior 7-Day Eod 6.20% | 10.77%6.20% | 10.77%
Current vs 7-Day Eod -6.94% | -11.21%-6.94% | -11.21%
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 94% of dollar volume in calls ($23.9K) vs puts ($1.6K). Extreme bullish P/C ratio of 0.45 - heavy call buying (31 calls vs 14 puts). P/C ratio rising 1210% - increased hedging/bearish positioning. Call-heavy open interest (2,632 calls vs 779 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 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1821.2023.10$22.158.6%10.904
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.83, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2111.2013.50$12.3518.6%--0.96609
$100.00Sep 1825.7028.50$27.1010.3%10.941
$105.00Sep 1821.2023.10$22.158.6%10.904
$120.00Aug 216.308.50$7.4029.7%10.89117
$110.00Sep 1816.1018.90$17.5016.0%20.884
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 29, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.954.10$3.0371.0%80.6574
$130.00Aug 210.401.15$0.7797.4%40.26256
$135.00Aug 210.002.25$1.13199.1%30.218
$110.00Sep 1816.1018.90$17.5016.0%20.884
$120.00Aug 216.308.50$7.4029.7%10.89117
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.000.50$0.25200.0%50.0723
$125.00Sep 183.504.60$4.0527.2%20.442
$120.00Aug 210.050.95$0.50180.0%10.1410

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 71.3%, max 182.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1895.5%33.8%182.2%--366
$125.00Aug 21Sep 1839.0%31.1%25.5%8103
$130.00Aug 21Sep 1837.9%35.7%6.3%5328
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 10.86, avg 7.66)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$1.90$3.10$1.9056%1.63$126.90
$140.00$150.00Aug 21$0.70$9.30$0.7017%13.29$140.70
$125.00$130.00Aug 21$2.26$2.74$2.2665%1.21$127.26
$130.00$140.00Sep 18$2.68$7.32$2.6841%2.73$132.68
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$90.00Sep 18$2.95$32.05$2.9544%10.86$122.05
$120.00$115.00Aug 21$0.25$4.75$0.2514%19.00$119.75
$105.00$100.00Aug 21$0.85$4.15$0.859%4.88$104.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.20, avg 0.16)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$140.00Sep 18$2.68$2.68$7.3259%0.37$132.68
$140.00$150.00Aug 21$0.70$0.70$9.3083%0.08$140.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Aug 21$0.85$0.85$4.1591%0.20$104.15
$120.00$115.00Aug 21$0.25$0.25$4.7586%0.05$119.75
$125.00$90.00Sep 18$2.95$2.95$32.0556%0.09$122.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.57, cheapest $2.57)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$2.5739.0%31.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.22% of stock, avg 7.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$7.40$0.50$7.90$112.10$127.906.22%
$125.00Sep 18$5.60$4.05$9.65$115.35$134.657.59%
$115.00Aug 21$12.35$0.25$12.60$102.40$127.609.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.50% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.38$0.25$0.63$114.37$150.63
$155.00$115.00Aug 21$0.55$0.25$0.80$114.20$155.80
$150.00$120.00Aug 21$0.38$0.50$0.88$119.12$150.88
$155.00$120.00Aug 21$0.55$0.50$1.05$118.95$156.05
$130.00$115.00Aug 21$0.77$0.25$1.02$113.98$131.02
$150.00$105.00Aug 21$0.38$0.88$1.26$103.74$151.26
$150.00$110.00Aug 21$0.38$0.98$1.36$108.64$151.36
$130.00$120.00Aug 21$0.77$0.50$1.27$118.73$131.27
$155.00$105.00Aug 21$0.55$0.88$1.43$103.57$156.43
$140.00$115.00Aug 21$1.08$0.25$1.33$113.67$141.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.18, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105140/150Aug 21$1.55$8.4574%0.18$103.45$141.55
115/120140/150Aug 21$0.95$9.0569%0.10$119.05$140.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.62, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Aug 21$0.58$4.4231%7.62
$120.00$125.00$130.00Aug 21$2.11$2.8962%1.37
$100.00$105.00$110.00Sep 18$0.30$4.705%15.67
$105.00$110.00$115.00Sep 18$0.70$4.307%6.14
$125.00$130.00$135.00Aug 21$2.62$2.3844%0.91
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Aug 21$0.18$4.824%26.78
$95.00$100.00$105.00Aug 21$1.02$3.987%3.90
$110.00$115.00$120.00Aug 21$0.98$4.022%4.10

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 $-2.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$2.45$2.55
$125.00$130.001:2Sep 18-$1.80$3.20
$135.00$140.001:2Aug 21-$1.03$3.97
$150.00$155.001:2Aug 21-$0.72$4.28
$130.00$135.001:2Aug 21-$1.49$3.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21$0.00$5.00
$100.00$95.001:2Aug 21-$0.37$4.63
$110.00$105.001:2Aug 21-$0.78$4.22
$95.00$90.001:2Aug 21-$0.90$4.10
$115.00$110.001:2Aug 21-$1.71$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.44%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$3.100.412.3%2.44%4.71%172
$130.00Aug 21$0.400.262.3%0.31%2.59%4256

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 $51.60/$54.50) — try a limit near $51.60. Also watch the $60.00 12-18 call last traded $61.50 on 06/18 (now $65.00/$69.10) — try a limit near $65.00; the $65.00 02-19 call last traded $60.43 on 08/04 (now $60.70/$64.80) — try a limit near $60.70. Most tradeable put: the $180.00 08-21 put last traded $66.30 on 08/04 (now $52.20/$54.00) — try a limit near $53.10.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.95$4.10$3.03$3.50 08/04$0.83–$4.45$3.0374
$125.00Sep 18$4.40$6.80$5.60$6.25 08/04$2.95–$6.40$5.6029
$125.00Nov 20$9.10$12.10$10.60$11.80 08/04$6.20–$10.60$10.60111
$125.00Dec 18$10.80$12.80$11.80$7.00 08/04$7.35–$11.80$10.8021
$125.00Feb 19$12.60$15.60$14.10$12.40 07/28$9.30–$14.10$12.604
$130.00Aug 21$0.40$1.15$0.77$0.92 08/05$0.63–$3.03$0.77256
$130.00Sep 18$3.10$4.30$3.70$0.50 08/07$1.40–$4.70$3.1072
$130.00Nov 20$6.50$9.90$8.20$4.49 07/17$4.75–$8.35$6.5012
$130.00Dec 18$7.90$10.60$9.25$6.55 08/03$5.90–$9.25$7.9057
$120.00Aug 21$6.30$8.50$7.40$2.46 08/07$2.63–$7.50$6.30117
$120.00Sep 18$8.10$10.00$9.05$4.71 08/07$4.33–$9.05$8.102
$120.00Nov 20$11.80$14.90$13.35$9.05 08/07$8.10–$13.35$11.8043
$120.00Dec 18$13.00$16.00$14.50$10.00 08/07$9.25–$14.50$13.0031
$120.00Feb 19$15.30$17.80$16.55$12.80 08/06$11.35–$16.55$15.3014
$135.00Aug 21$0.00$2.25$1.13$1.49 07/31$0.75–$2.42$1.138
$135.00Sep 18$0.65$2.50$1.58$2.43 08/04$1.10–$3.15$1.583
$135.00Nov 20$4.70$7.40$6.05$4.25 06/30$3.60–$6.45$4.704
$135.00Dec 18$5.90$8.60$7.25$9.28 06/25$4.55–$7.25$7.259
$135.00Feb 19$8.00$10.90$9.45$7.20 08/06$6.25–$9.70$8.002
$115.00Aug 21$11.20$13.50$12.35$5.00 08/07$4.60–$12.35$11.20609
$115.00Sep 18$12.70$14.40$13.55$7.60 07/31$6.70–$13.55$12.7011
$115.00Nov 20$15.10$18.00$16.55$13.10 08/07$10.25–$16.55$15.106
$115.00Dec 18$16.10$19.10$17.60$11.40 07/17$11.55–$17.60$16.1039
$115.00Feb 19$18.50$21.00$19.75$12.50 08/04$13.40–$19.75$18.501
$140.00Aug 21$0.00$2.15$1.08$0.25 07/30$0.30–$1.73$0.25344
$140.00Sep 18$0.05$2.00$1.02$1.76 08/04$1.00–$1.95$1.0222
$140.00Nov 20$3.00$6.10$4.55$4.40 08/05$2.68–$5.00$4.40121
$140.00Dec 18$4.40$7.30$5.85$3.71 07/15$3.65–$6.05$4.4011
$140.00Feb 19$6.40$9.50$7.95$4.70 07/15$5.10–$8.15$6.402
$110.00Aug 21$15.60$18.20$16.90$11.63 07/22$7.80–$16.90$15.606
$110.00Sep 18$16.10$18.90$17.50$16.20 08/04$9.85–$17.50$16.204
$110.00Nov 20$18.50$21.50$20.00$19.20 08/04$12.95–$20.00$19.201
$110.00Dec 18$19.30$22.50$20.90$15.01 07/13$13.90–$20.90$19.3055
$110.00Feb 19$21.80$24.70$23.25$20.05 06/18$15.85–$23.25$21.803
$145.00Aug 21$0.00$1.95$0.98$1.06 07/31$0.75–$2.40$0.985
$145.00Nov 20$1.75$5.00$3.38$2.25 07/17$2.03–$3.85$2.2510
$145.00Dec 18$2.75$6.00$4.38--$4.38–$4.47$2.7520
$105.00Sep 18$21.20$23.10$22.15$13.39 08/06$12.80–$22.15$21.204
$105.00Aug 21$21.10$23.30$22.20--$20.65–$22.20$21.103
$105.00Dec 18$23.50$26.40$24.95--$23.85–$24.95$23.506
$150.00Aug 21$0.00$0.75$0.38$0.05 08/03$0.03–$1.15$0.05135
$150.00Nov 20$1.10$4.10$2.60$3.03 08/04$1.83–$2.90$2.605
$150.00Dec 18$1.95$4.90$3.43$2.60 06/11$2.50–$3.83$2.6029
$150.00Feb 19$3.50$7.20$5.35--$5.15–$5.35$3.501
$100.00Aug 21$25.60$28.10$26.85$16.55 07/06$15.35–$26.85$25.606
$100.00Sep 18$25.70$28.50$27.10$17.90 07/30$16.80–$27.10$25.701
$100.00Nov 20$27.10$29.90$28.50--$27.20–$28.50$27.105
$100.00Dec 18$27.50$30.90$29.20--$27.95–$29.20$27.5010
$155.00Aug 21$0.00$1.10$0.55$0.05 08/03$0.03–$1.10$0.0595
$155.00Nov 20$0.40$3.20$1.80$2.20 08/05$0.95–$2.70$1.805
$155.00Dec 18$1.20$4.10$2.65$2.95 07/27$2.17–$2.95$2.651
$155.00Feb 19$2.50$5.90$4.20$4.40 08/05$2.53–$4.40$4.202
$95.00Aug 21$30.80$33.10$31.95--$30.60–$31.95$30.801
$95.00Dec 18$32.00$35.50$33.75--$32.20–$33.75$32.001
$160.00Nov 20$0.35$3.50$1.93$1.60 07/01$1.35–$1.93$1.602
$160.00Feb 19$1.80$4.90$3.35$3.60 08/05$2.17–$3.90$3.351
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$160.00Dec 18$0.70$3.80$2.25--$2.25–$2.42$0.7047
$90.00Dec 18$36.50$40.00$38.25$29.90 06/12$27.60–$38.25$36.5019
$165.00Dec 18$0.35$2.95$1.65$1.70 06/18$1.58–$2.40$1.655
$165.00Feb 19$1.50$4.40$2.95$2.70 08/05$1.90–$2.98$2.705
$165.00Nov 20$0.10$2.75$1.43--$1.20–$1.43$0.102
$85.00Dec 18$41.10$44.60$42.85--$41.55–$42.85$41.101
$170.00Aug 21$0.00$2.15$1.08$0.05 08/03$1.08–$1.10$0.056
$170.00Nov 20$0.05$2.70$1.38$1.10 07/01$1.22–$2.40$1.102
$170.00Dec 18$0.50$3.40$1.95$1.35 06/18$1.27–$2.48$1.351
$170.00Feb 19$1.00$4.00$2.50$2.25 08/05$1.65–$2.50$2.256
$80.00Dec 18$46.00$49.40$47.70--$46.35–$47.70$46.0014
$175.00Nov 20$0.05$2.20$1.13$0.90 07/01$0.93–$2.40$0.905
$175.00Feb 19$1.45$2.90$2.17$1.80 08/05$0.98–$2.25$1.8013
$75.00Dec 18$50.70$54.30$52.50$47.55 06/18$40.85–$52.50$50.702
$75.00Feb 19$51.60$54.50$53.05$48.40 06/18$41.65–$53.05$51.601
$75.00Aug 21$50.70$53.20$51.95--$50.65–$51.95$50.702
$180.00Nov 20$0.20$1.35$0.78--$0.78–$1.38$0.201
$180.00Dec 18$0.55$1.20$0.88--$0.88–$1.02$0.555
$70.00Aug 21$55.70$58.20$56.95--$55.70–$56.95$55.703
$70.00Dec 18$55.40$59.20$57.30--$56.20–$57.30$55.402
$185.00Nov 20$0.05$2.75$1.40--$1.30–$1.40$0.051
$185.00Dec 18$0.35$2.45$1.40--$1.20–$1.40$0.3516
$65.00Feb 19$60.70$64.80$62.75$60.43 08/04$50.90–$62.75$60.706
$65.00Dec 18$60.10$64.10$62.10--$61.10–$62.10$60.102
$190.00Nov 20$0.00$2.60$1.30--$1.25–$1.30--2
$60.00Dec 18$65.00$69.10$67.05$61.50 06/18$55.30–$67.05$65.001
$195.00Dec 18$0.15$1.55$0.85--$0.85–$1.45$0.151
$200.00Dec 18$0.00$2.10$1.05--$1.05–$1.40--2
$45.00Dec 18$80.00$83.90$81.95--$80.85–$81.95$80.005
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$0.80$1.80$1.30$12.40 07/06$1.30–$12.55$1.307
$125.00Sep 18$3.50$4.60$4.05$9.05 07/24$4.05–$13.15$4.052
$125.00Dec 18$8.30$10.00$9.15$14.40 06/15$9.15–$17.35$9.1512
$130.00Sep 18$5.90$7.20$6.55$11.90 07/24$6.55–$17.35$6.551
$130.00Dec 18$10.90$12.30$11.60--$11.60–$12.55$10.904
$120.00Aug 21$0.05$0.95$0.50$7.72 07/13$0.50–$8.85$0.5010
$120.00Sep 18$1.40$2.85$2.13$7.20 07/29$2.13–$9.90$2.135
$120.00Nov 20$4.60$7.30$5.95$10.00 06/22$5.95–$13.35$5.9510
$120.00Feb 19$7.30$10.00$8.65$11.95 06/22$8.65–$15.00$8.651
$120.00Dec 18$5.70$7.70$6.70--$6.70–$7.55$5.705
$135.00Nov 20$11.80$15.20$13.50$24.40 07/29$13.50–$23.85$13.5090
$135.00Dec 18$13.40$15.90$14.65--$14.65–$15.70$13.402
$115.00Aug 21$0.00$0.50$0.25$1.75 08/04$0.25–$5.90$0.2523
$115.00Sep 18$0.00$3.30$1.65$3.20 08/05$1.60–$7.20$1.651
$115.00Nov 20$2.70$5.40$4.05$7.70 06/22$4.05–$10.70$4.052
$115.00Dec 18$3.70$5.90$4.80$10.70 06/29$4.80–$11.40$4.8029
$115.00Feb 19$5.10$8.10$6.60$11.34 07/31$6.60–$12.15$6.6010
$140.00Dec 18$16.00$19.40$17.70--$17.70–$19.05$16.005
$110.00Aug 21$0.00$1.95$0.98$1.05 08/07$0.90–$3.55$0.9828
$110.00Sep 18$0.15$2.35$1.25$2.25 08/07$1.08–$4.85$1.254
$110.00Nov 20$1.65$3.70$2.68$5.90 07/22$2.68–$8.05$2.685
$110.00Dec 18$2.25$4.80$3.53--$3.53–$3.85$2.2533
$110.00Feb 19$3.40$6.40$4.90--$4.90–$5.30$3.402
$105.00Aug 21$0.00$1.75$0.88$0.40 08/07$0.03–$2.03$0.4012
$105.00Sep 18$0.00$2.60$1.30$3.05 07/20$1.08–$3.43$1.303
$105.00Nov 20$1.15$2.50$1.83$5.40 07/06$1.83–$5.90$1.834
$105.00Dec 18$1.35$3.90$2.63$5.90 07/02$2.53–$6.50$2.633
$100.00Aug 21$0.00$0.05$0.03$0.20 08/05$0.03–$2.40$0.0352
$100.00Nov 20$0.05$3.30$1.67$3.87 07/20$1.40–$4.10$1.673
$100.00Dec 18$0.30$3.10$1.70$3.20 07/24$1.70–$4.75$1.7051
$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–$0.78$0.2081
$95.00Sep 18$0.00$2.25$1.13$0.40 08/05$0.63–$2.40$0.405
$95.00Nov 20$0.00$2.95$1.48$2.55 07/20$1.17–$2.85$1.4823
$95.00Dec 18$0.05$2.60$1.33$4.00 07/08$1.33–$3.40$1.332
$90.00Aug 21$0.00$1.10$0.55$0.05 08/04$0.28–$1.18$0.0527
$90.00Sep 18$0.00$2.20$1.10$0.20 08/05$0.33–$2.40$0.2013
$90.00Nov 20$0.00$2.45$1.23$1.85 07/20$1.17–$2.40$1.232
$90.00Dec 18$0.00$2.80$1.40--$1.40–$1.48--22
$85.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--5
$85.00Nov 20$0.00$1.95$0.98--$0.98–$1.23--6
$85.00Dec 18$0.00$2.45$1.23--$1.23–$1.33--11
$80.00Feb 19$0.00$1.95$0.98$0.92 07/27$0.98–$2.40$0.9218
$80.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--7
$80.00Nov 20$0.00$2.25$1.13--$1.13–$1.15--6
$80.00Dec 18$0.00$2.30$1.15--$1.15–$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$52.20$54.00$53.10$66.30 08/04$53.10–$65.80$53.102
$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$2.15$1.08--$1.08–$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 31
Total Puts 14
Put/Call Ratio 0.45
Net Difference 17

Prior's Put/Call Breakdown

Total Calls 29
Total Puts 1
Put/Call Ratio 0.03
Net Difference 28

Prior 7-Day Put/Call Summary

Total Calls 518
Total Puts 40
Average Put/Call Ratio 0.17
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