Tour v509
ALSN
ALLISON TRANSMISSION
$125.45 -1.31%
$124.77 (-0.54%)🌙
as of 08/18 06:09 PM
(8/17 18:09) ◀
|
Tuesday, August 18, 2026 (6:09pm)
January 2026
|
▶ (8/19 18:09)
◀ 8/18 18:09 ▶

Option Volume

Detail
ℹ
Current (08/18) 9
Calls: 6 (67%)
Puts: 3 (33%)
Prior (08/17) 45
Calls: 31 (69%)
Puts: 14 (31%)
Current vs Prior -80.00%
Calls: -80.65% (Calls)
Puts: -78.57% (Puts)
Prior 7-Day Total 559
Calls: 505 (90%)
Puts: 54 (10%)
Prior 7-Day Average 79
Calls: 72 (90%)
Puts: 7 (10%)
Current vs Prior 7-Day Avg -88.73%
Calls: -91.68%
Puts: -61.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $3.1K
Calls: $2.7K (87%)
Puts: $401 (13%)
Prior (08/17) $25.5K
Calls: $23.9K (94%)
Puts: $1.6K (6%)
Current vs Prior -87.97%
Calls: -88.86%
Puts: -74.51%
Prior 7-Day Total $355.8K
Calls: $340.4K (96%)
Puts: $15.4K (4%)
Prior 7-Day Average $50.8K
Calls: $48.6K (96%)
Puts: $2.2K (4%)
Current vs Prior 7-Day Avg -93.97%
Calls: -94.52%
Puts: -81.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.50
Prior (08/17) 0.45
Current vs Prior +10.71%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +136.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 3,416
Calls: 2,631 (77%)
Puts: 785 (23%)
Prior (08/17) 3,411
Calls: 2,632 (77%)
Puts: 779 (23%)
Current vs Prior +0.15%
Prior 7-Day Total 9,104
Calls: 7,495 (82%)
Puts: 1,609 (18%)
Prior 7-Day Average 1,517
Calls: 1,249 (76%)
Puts: 402 (24%)
Current vs Prior 7-Day Avg +125.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.76% | 9.80%5.76% | 9.80%
Prior 5.77% | 9.56%5.77% | 9.56%
Current vs Prior -0.06% | +2.57%-0.06% | +2.57%
Prior 7-Day Avg 7.09% | 10.93%7.09% | 10.93%
Current vs 7-Day Avg -18.76% | -10.27%-18.76% | -10.27%
Prior 7-Day Eod 5.77% | 9.56%5.77% | 9.56%
Current vs 7-Day Eod -0.06% | +2.57%-0.06% | +2.57%
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 87% of dollar volume in calls ($2.7K) vs puts ($401). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 80% vs prior. Bullish P/C ratio of 0.50.

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. 5 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.7011.60$10.6517.8%--0.92609
$115.00Sep 1810.4013.30$11.8524.5%--0.8411
$120.00Aug 214.906.90$5.9033.9%--0.80117
$125.00Aug 211.052.90$1.9893.4%10.5469
$125.00Sep 183.806.00$4.9044.9%10.5229
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 3, top 1)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.052.90$1.9893.4%10.5469
$125.00Sep 183.806.00$4.9044.9%10.5229
$140.00Sep 180.051.40$0.73184.9%10.1322
PUTS (0)
No puts meet the criteria

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 113.0%, max 259.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 18118.3%32.9%259.1%1366
$130.00Aug 21Sep 1851.5%32.9%56.2%--330
$125.00Aug 21Sep 1838.9%31.4%23.8%298
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 3.00, avg 12.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Aug 21$1.25$3.75$1.2554%3.00$126.25
$140.00$150.00Aug 21$0.70$9.30$0.7016%13.29$140.70
$125.00$130.00Sep 18$2.15$2.85$2.1552%1.33$127.15
$150.00$155.00Aug 21$0.35$4.65$0.356%13.29$150.35
$130.00$140.00Sep 18$2.02$7.98$2.0236%3.95$132.02
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$100.00Aug 21$0.11$4.89$0.118%44.45$104.89
$110.00$105.00Aug 21$0.40$4.60$0.4013%11.50$109.60
$100.00$95.00Aug 21$0.37$4.63$0.376%12.51$99.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.08, avg 0.10)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Aug 21$0.35$0.35$4.6594%0.08$150.35
$130.00$140.00Sep 18$2.02$2.02$7.9864%0.25$132.02
$140.00$150.00Aug 21$0.70$0.70$9.3084%0.08$140.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$95.00Aug 21$0.37$0.37$4.6394%0.08$99.63
$110.00$105.00Aug 21$0.40$0.40$4.6087%0.09$109.60
$105.00$100.00Aug 21$0.11$0.11$4.8992%0.02$104.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.92, cheapest $2.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$2.9238.9%31.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.73% of stock, avg 8.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$10.65$0.30$10.95$104.05$125.958.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.54% of stock, avg 1.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.38$0.30$0.68$114.32$150.68
$150.00$100.00Aug 21$0.38$0.57$0.95$99.05$150.95
$150.00$105.00Aug 21$0.38$0.68$1.06$103.94$151.06
$130.00$115.00Aug 21$0.73$0.30$1.03$113.97$131.03
$140.00$115.00Aug 21$1.08$0.30$1.38$113.62$141.38
$130.00$100.00Aug 21$0.73$0.57$1.30$98.70$131.30
$150.00$110.00Aug 21$0.38$1.08$1.46$108.54$151.46
$130.00$105.00Aug 21$0.73$0.68$1.41$103.59$131.41
$140.00$100.00Aug 21$1.08$0.57$1.65$98.35$141.65
$140.00$105.00Aug 21$1.08$0.68$1.76$103.24$141.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.17, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/100150/155Aug 21$0.72$4.2887%0.17$99.28$150.72
105/110150/155Aug 21$0.75$4.2581%0.18$109.25$150.75
100/105150/155Aug 21$0.46$4.5485%0.10$104.54$150.46
95/100140/150Aug 21$1.07$8.9378%0.12$98.93$141.07
100/105140/150Aug 21$0.81$9.1976%0.09$104.19$140.81
105/110140/150Aug 21$1.10$8.9071%0.12$108.90$141.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 5.02, cheapest $0.29)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Aug 21$0.83$4.1737%5.02
$120.00$125.00$130.00Aug 21$2.67$2.3357%0.87
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$0.29$4.717%16.24
$90.00$95.00$100.00Aug 21$0.72$4.282%5.94

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 $-1.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$1.15$3.85
$125.00$130.001:2Sep 18-$0.60$4.40
$130.00$140.001:2Aug 21-$1.43$8.57
$115.00$125.001:2Sep 18$2.05$7.95
$120.00$125.001:2Aug 21$1.94$3.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.28$4.72
$105.00$100.001:2Aug 21-$0.46$4.54
$95.00$90.001:2Aug 21-$0.90$4.10
$115.00$110.001:2Aug 21-$1.86$3.14
$100.00$95.001:2Aug 21$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.43%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$1.800.363.6%1.43%5.06%--73

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. 147 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 $65.00 02-19 call last traded $60.43 on 08/04 (now $59.40/$63.00) — try a limit near $60.43. Also watch the $60.00 12-18 call last traded $61.50 on 06/18 (now $63.80/$67.80) — try a limit near $63.80; the $75.00 02-19 call last traded $48.40 on 06/18 (now $50.10/$53.30) — try a limit near $50.10. Most tradeable put: the $180.00 08-21 put last traded $66.30 on 08/04 (now $53.70/$56.30) — try a limit near $55.00.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$1.05$2.90$1.98$3.50 08/04$0.83–$4.45$1.9869
$125.00Sep 18$3.80$6.00$4.90$6.25 08/04$2.95–$6.40$4.9029
$125.00Nov 20$8.40$11.30$9.85$11.80 08/04$6.20–$10.60$9.85111
$125.00Dec 18$9.60$12.10$10.85$7.00 08/04$7.35–$11.80$9.6026
$125.00Feb 19$11.60$15.10$13.35$12.40 07/28$9.30–$14.10$12.404
$130.00Aug 21$0.00$1.45$0.73$0.92 08/05$0.63–$3.03$0.73257
$130.00Sep 18$1.80$3.70$2.75$0.50 08/07$1.40–$4.70$1.8073
$130.00Nov 20$5.90$8.90$7.40$4.49 07/17$4.75–$8.35$5.9012
$130.00Dec 18$7.80$10.50$9.15$6.55 08/03$5.90–$9.25$7.8057
$120.00Aug 21$4.90$6.90$5.90$2.46 08/07$2.63–$7.50$4.90117
$120.00Sep 18$6.80$9.30$8.05$4.71 08/07$4.33–$9.05$6.802
$120.00Nov 20$10.90$13.90$12.40$9.05 08/07$8.10–$13.35$10.9043
$120.00Dec 18$12.20$15.00$13.60$10.00 08/07$9.25–$14.50$12.2031
$120.00Feb 19$14.30$17.20$15.75$12.80 08/06$11.35–$16.55$14.3014
$135.00Aug 21$0.00$2.25$1.13$1.49 07/31$0.75–$2.42$1.135
$135.00Sep 18$0.40$2.80$1.60$2.43 08/04$1.10–$3.15$1.603
$135.00Nov 20$4.40$7.00$5.70$4.25 06/30$3.60–$6.45$4.404
$135.00Dec 18$5.30$8.60$6.95$9.28 06/25$4.55–$7.25$6.959
$135.00Feb 19$7.90$10.80$9.35$7.20 08/06$6.25–$9.70$7.903
$115.00Aug 21$9.70$11.60$10.65$5.00 08/07$4.60–$12.35$9.70609
$115.00Sep 18$10.40$13.30$11.85$7.60 07/31$6.70–$13.55$10.4011
$115.00Nov 20$14.10$16.80$15.45$13.10 08/07$10.25–$16.55$14.106
$115.00Dec 18$14.80$18.00$16.40$11.40 07/17$11.55–$17.60$14.8039
$115.00Feb 19$17.00$20.50$18.75$12.50 08/04$13.40–$19.75$17.001
$140.00Aug 21$0.00$2.15$1.08$0.25 07/30$0.30–$1.73$0.25344
$140.00Sep 18$0.05$1.40$0.73$1.76 08/04$0.73–$1.95$0.7322
$140.00Nov 20$2.95$6.00$4.47$4.40 08/05$2.68–$5.00$4.40121
$140.00Dec 18$3.80$7.10$5.45$3.71 07/15$3.65–$6.05$3.8011
$140.00Feb 19$5.90$9.30$7.60$4.70 07/15$5.15–$8.15$5.902
$110.00Aug 21$14.00$16.80$15.40$11.63 07/22$7.80–$16.90$14.006
$110.00Sep 18$15.00$17.00$16.00$16.20 08/04$9.85–$17.50$16.003
$110.00Nov 20$17.60$20.50$19.05$19.20 08/04$12.95–$20.00$19.051
$110.00Dec 18$18.00$21.60$19.80$15.01 07/13$13.90–$20.90$18.0055
$110.00Feb 19$20.30$23.80$22.05$20.05 06/18$15.85–$23.25$20.303
$145.00Aug 21$0.00$2.15$1.08$1.06 07/31$0.75–$2.40$1.065
$145.00Nov 20$1.85$4.70$3.28$2.25 07/17$2.03–$3.85$2.2510
$145.00Dec 18$2.70$6.00$4.35--$4.35–$4.47$2.7020
$105.00Sep 18$19.20$22.10$20.65$13.39 08/06$12.80–$22.15$19.204
$105.00Aug 21$19.00$21.70$20.35--$20.35–$22.20$19.003
$105.00Dec 18$23.00$24.90$23.95--$23.85–$24.95$23.006
$150.00Aug 21$0.00$0.75$0.38$0.05 08/03$0.03–$1.15$0.05135
$150.00Nov 20$0.90$3.80$2.35$3.03 08/04$1.83–$2.90$2.355
$150.00Dec 18$2.00$5.10$3.55$2.60 06/11$2.50–$3.83$2.6029
$150.00Feb 19$3.50$6.60$5.05--$5.05–$5.35$3.501
$100.00Aug 21$24.00$26.90$25.45$16.55 07/06$15.35–$26.85$24.006
$100.00Sep 18$24.10$26.70$25.40$17.90 07/30$16.80–$27.10$24.101
$100.00Nov 20$25.50$28.60$27.05--$27.05–$28.50$25.505
$100.00Dec 18$26.10$29.40$27.75--$27.75–$29.20$26.1010
$155.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.10$0.0395
$155.00Nov 20$0.50$3.80$2.15$2.20 08/05$0.95–$2.70$2.155
$155.00Dec 18$2.10$4.30$3.20$2.95 07/27$2.17–$3.20$2.951
$155.00Feb 19$2.40$5.80$4.10$4.40 08/05$2.65–$4.40$4.102
$95.00Aug 21$29.00$31.60$30.30--$30.30–$31.95$29.001
$95.00Dec 18$30.50$33.70$32.10--$32.10–$33.75$30.501
$160.00Nov 20$0.20$3.30$1.75$1.60 07/01$1.35–$1.93$1.602
$160.00Feb 19$2.00$5.00$3.50$3.60 08/05$2.30–$3.90$3.501
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$160.00Dec 18$1.65$3.30$2.47--$2.25–$2.47$1.6547
$90.00Dec 18$35.00$38.30$36.65$29.90 06/12$27.60–$38.25$35.0019
$165.00Dec 18$0.95$3.60$2.28$1.70 06/18$1.58–$2.40$1.705
$165.00Feb 19$1.40$4.50$2.95$2.70 08/05$1.98–$2.98$2.705
$165.00Nov 20$0.30$2.05$1.17--$1.17–$1.43$0.302
$85.00Dec 18$39.50$43.10$41.30--$41.30–$42.85$39.501
$170.00Aug 21$0.00$2.15$1.08$0.05 08/03$1.08–$1.10$0.056
$170.00Nov 20$0.10$2.45$1.28$1.10 07/01$1.22–$2.40$1.102
$170.00Dec 18$0.25$3.50$1.88$1.35 06/18$1.27–$2.48$1.351
$170.00Feb 19$1.05$4.20$2.63$2.25 08/05$1.65–$2.63$2.256
$80.00Dec 18$44.20$47.80$46.00--$46.00–$47.70$44.2014
$175.00Nov 20$0.05$2.20$1.13$0.90 07/01$0.93–$2.40$0.905
$175.00Feb 19$0.80$3.90$2.35$1.80 08/05$1.30–$2.35$1.8013
$75.00Dec 18$49.00$52.90$50.95$47.55 06/18$40.85–$52.50$49.002
$75.00Feb 19$50.10$53.30$51.70$48.40 06/18$41.65–$53.05$50.101
$75.00Aug 21$48.90$51.60$50.25--$50.25–$51.95$48.902
$180.00Nov 20$0.00$2.90$1.45--$0.78–$1.45--1
$180.00Dec 18$0.50$2.90$1.70--$0.88–$1.70$0.505
$70.00Aug 21$53.90$56.60$55.25--$55.25–$56.95$53.903
$70.00Dec 18$54.00$57.80$55.90--$55.90–$57.30$54.002
$185.00Nov 20$0.00$2.70$1.35--$1.30–$1.40--1
$185.00Dec 18$0.30$2.70$1.50--$1.20–$1.50$0.3016
$65.00Feb 19$59.40$63.00$61.20$60.43 08/04$50.90–$62.75$60.436
$65.00Dec 18$58.80$62.70$60.75--$60.75–$62.10$58.802
$190.00Nov 20$0.00$2.55$1.27--$1.25–$1.30--2
$60.00Dec 18$63.80$67.80$65.80$61.50 06/18$55.30–$67.05$63.801
$195.00Dec 18$0.05$3.10$1.58--$0.85–$1.58$0.051
$200.00Dec 18$0.00$3.00$1.50--$1.05–$1.50--2
$45.00Dec 18$78.60$82.30$80.45--$80.45–$81.95$78.605
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$0.55$2.55$1.55$12.40 07/06$1.30–$12.55$1.557
$125.00Sep 18$3.30$5.90$4.60$9.05 07/24$4.05–$13.15$4.603
$125.00Dec 18$8.00$11.00$9.50$14.40 06/15$9.15–$17.35$9.5012
$130.00Sep 18$6.70$8.10$7.40$11.90 07/24$6.55–$17.35$7.401
$130.00Dec 18$11.10$14.10$12.60--$11.60–$12.60$11.104
$120.00Aug 21$0.00$1.65$0.83$7.72 07/13$0.50–$8.85$0.839
$120.00Sep 18$1.30$3.70$2.50$7.20 07/29$2.13–$9.90$2.505
$120.00Nov 20$4.90$7.70$6.30$10.00 06/22$5.95–$13.35$6.3010
$120.00Feb 19$7.40$10.80$9.10$11.95 06/22$8.65–$15.00$9.101
$120.00Dec 18$5.60$8.30$6.95--$6.70–$7.55$5.605
$135.00Nov 20$13.50$16.10$14.80$24.40 07/29$13.50–$23.85$14.8090
$135.00Dec 18$13.80$17.10$15.45--$14.65–$15.70$13.802
$115.00Aug 21$0.10$0.50$0.30$1.75 08/04$0.25–$5.90$0.3024
$115.00Sep 18$0.05$2.20$1.13$3.20 08/05$1.13–$7.20$1.131
$115.00Nov 20$3.00$5.70$4.35$7.70 06/22$4.05–$10.70$4.352
$115.00Dec 18$3.40$6.60$5.00$10.70 06/29$4.80–$11.40$5.0029
$115.00Feb 19$5.00$8.50$6.75$11.34 07/31$6.60–$12.15$6.7510
$140.00Dec 18$17.60$20.60$19.10--$17.70–$19.10$17.605
$110.00Aug 21$0.00$2.15$1.08$1.05 08/07$0.90–$3.50$1.0528
$110.00Sep 18$0.00$2.35$1.18$2.25 08/07$1.08–$4.85$1.184
$110.00Nov 20$1.20$4.00$2.60$5.90 07/22$2.60–$8.05$2.605
$110.00Dec 18$1.70$4.90$3.30--$3.30–$3.85$1.7033
$110.00Feb 19$3.10$6.50$4.80--$4.80–$5.30$3.102
$105.00Aug 21$0.00$1.35$0.68$0.40 08/07$0.03–$2.00$0.4012
$105.00Sep 18$0.00$2.50$1.25$3.05 07/20$1.08–$2.88$1.253
$105.00Nov 20$1.20$3.20$2.20$5.40 07/06$1.83–$5.90$2.206
$105.00Dec 18$1.20$3.60$2.40$5.90 07/02$2.40–$6.50$2.403
$100.00Aug 21$0.00$1.15$0.57$0.20 08/05$0.03–$2.40$0.2052
$100.00Nov 20$0.05$2.50$1.27$3.87 07/20$1.27–$4.10$1.273
$100.00Dec 18$0.15$3.40$1.78$3.20 07/24$1.70–$4.75$1.7851
$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$2.80$1.40$2.55 07/20$1.17–$2.85$1.4023
$95.00Dec 18$0.05$2.35$1.20$4.00 07/08$1.20–$3.40$1.202
$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$2.60$1.30--$1.30–$1.48--22
$85.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--5
$85.00Nov 20$0.00$2.30$1.15--$0.98–$1.23--6
$85.00Dec 18$0.00$2.40$1.20--$1.20–$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$2.20$1.10--$1.10–$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–$1.58$0.5029
$75.00Nov 20$0.00$2.15$1.08--$1.08–$1.10--6
$75.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$180.00Aug 21$53.70$56.30$55.00$66.30 08/04$53.10–$65.80$55.002
$70.00Aug 21$0.00$0.05$0.03$0.20 07/07$0.03–$2.40$0.0321
$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--$1.08–$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 6
Total Puts 3
Put/Call Ratio 0.50
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 31
Total Puts 14
Put/Call Ratio 0.45
Net Difference 17

Prior 7-Day Put/Call Summary

Total Calls 505
Total Puts 54
Average Put/Call Ratio 0.21
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