Tour v526
ALSN
ALLISON TRANSMISSION
$124.82 -0.50%
(8/18 18:09) ◀
|
Wednesday, August 19, 2026 (6:09pm)
January 2026
|
▶ (8/20 18:08)
◀ 8/19 18:09 ▶

Option Volume

Detail
ℹ
Current (08/19) 26
Calls: 14 (54%)
Puts: 12 (46%)
Prior (08/18) 9
Calls: 6 (67%)
Puts: 3 (33%)
Current vs Prior +188.89%
Calls: +133.33% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 554
Calls: 500 (90%)
Puts: 54 (10%)
Prior 7-Day Average 79
Calls: 71 (90%)
Puts: 7 (10%)
Current vs Prior 7-Day Avg -67.15%
Calls: -80.40%
Puts: +55.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $8.3K
Calls: $5.2K (63%)
Puts: $3.1K (37%)
Prior (08/18) $3.1K
Calls: $2.7K (87%)
Puts: $401 (13%)
Current vs Prior +172.36%
Calls: +97.15%
Puts: +671.82%
Prior 7-Day Total $352.9K
Calls: $337.5K (96%)
Puts: $15.4K (4%)
Prior 7-Day Average $50.4K
Calls: $48.2K (96%)
Puts: $2.2K (4%)
Current vs Prior 7-Day Avg -83.45%
Calls: -89.11%
Puts: +40.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.86
Prior (08/18) 0.50
Current vs Prior +71.43%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +252.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) 3,419
Calls: 2,631 (77%)
Puts: 788 (23%)
Prior (08/18) 3,416
Calls: 2,631 (77%)
Puts: 785 (23%)
Current vs Prior +0.09%
Prior 7-Day Total 11,877
Calls: 9,483 (80%)
Puts: 2,394 (20%)
Prior 7-Day Average 1,979
Calls: 1,580 (77%)
Puts: 478 (23%)
Current vs Prior 7-Day Avg +72.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.59% | 9.85%5.59% | 9.85%
Prior 5.76% | 9.80%5.76% | 9.80%
Current vs Prior -2.97% | +0.50%-2.97% | +0.50%
Prior 7-Day Avg 6.70% | 10.63%6.70% | 10.63%
Current vs 7-Day Avg -16.59% | -7.27%-16.58% | -7.27%
Prior 7-Day Eod 5.76% | 9.80%5.76% | 9.80%
Current vs 7-Day Eod -2.97% | +0.50%-2.97% | +0.50%
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

Moderately bullish flow with 63% call dollar volume ($5.2K). Massive premium surge with dollar volume up 172% vs prior. Unusually high activity with volume up 189% vs prior - elevated interest. P/C ratio rising 71% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 6 found (avg delta 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 218.7011.10$9.9024.2%--0.89609
$110.00Sep 1815.0016.90$15.9511.9%10.863
$115.00Sep 1810.7012.60$11.6516.3%--0.8011
$120.00Aug 214.406.00$5.2030.8%30.76117
$125.00Aug 210.703.30$2.00130.0%10.5369
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 12, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.406.00$5.2030.8%30.76117
$130.00Aug 210.001.50$0.75200.0%30.22257
$125.00Aug 210.703.30$2.00130.0%10.5369
$110.00Sep 1815.0016.90$15.9511.9%10.863
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.001.10$0.55200.0%20.1224
$115.00Sep 180.702.40$1.55109.7%20.201

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 166.4%, max 356.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 18147.2%32.3%356.3%--367
$130.00Aug 21Sep 1865.9%35.3%86.9%3330
$125.00Aug 21Sep 1851.5%33.0%56.1%197
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 52.19, avg 11.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$125.00Sep 18$6.55$3.45$6.5580%0.53$121.55
$125.00$130.00Aug 21$1.25$3.75$1.2553%3.00$126.25
$120.00$125.00Aug 21$3.20$1.80$3.2076%0.56$123.20
$125.00$130.00Sep 18$2.07$2.93$2.0752%1.42$127.07
$130.00$140.00Sep 18$2.38$7.62$2.3837%3.20$132.38
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$90.00Sep 18$0.47$24.53$0.4720%52.19$114.53
$105.00$100.00Aug 21$0.20$4.80$0.2011%24.00$104.80
$100.00$95.00Aug 21$0.68$4.32$0.688%6.35$99.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.12, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$150.00Aug 21$1.05$1.05$8.9584%0.12$141.05
$130.00$140.00Sep 18$2.38$2.38$7.6263%0.31$132.38
$125.00$130.00Sep 18$2.07$2.07$2.9348%0.71$127.07
$125.00$130.00Aug 21$1.25$1.25$3.7547%0.33$126.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$95.00Aug 21$0.68$0.68$4.3292%0.16$99.32
$105.00$100.00Aug 21$0.20$0.20$4.8089%0.04$104.80
$115.00$90.00Sep 18$0.47$0.47$24.5380%0.02$114.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.10, cheapest $3.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$3.1051.5%33.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.37% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$9.90$0.55$10.45$104.55$125.458.37%
$115.00Sep 18$11.65$1.55$13.20$101.80$128.2010.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.71% of stock, avg 1.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Aug 21$0.33$0.55$0.88$114.12$155.88
$155.00$100.00Aug 21$0.33$0.88$1.21$98.79$156.21
$130.00$115.00Aug 21$0.75$0.55$1.30$113.70$131.30
$155.00$105.00Aug 21$0.33$1.08$1.41$103.59$156.41
$155.00$110.00Aug 21$0.33$1.08$1.41$108.59$156.41
$140.00$115.00Aug 21$1.08$0.55$1.63$113.37$141.63
$140.00$90.00Sep 18$0.65$1.08$1.73$88.27$141.73
$130.00$100.00Aug 21$0.75$0.88$1.63$98.37$131.63
$130.00$110.00Aug 21$0.75$1.08$1.83$108.17$131.83
$130.00$105.00Aug 21$0.75$1.08$1.83$103.17$131.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.21, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/100140/150Aug 21$1.73$8.2776%0.21$98.27$141.73
100/105140/150Aug 21$1.25$8.7573%0.14$103.75$141.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.56, cheapest $1.03)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Aug 21$1.95$3.0554%1.56
$115.00$120.00$125.00Aug 21$1.50$3.5036%2.33
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Aug 21$1.03$3.974%3.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.50$4.50
$125.00$130.001:2Sep 18-$0.96$4.04
$130.00$140.001:2Aug 21-$1.41$8.59
$150.00$155.001:2Aug 21-$0.63$4.37
$115.00$125.001:2Sep 18$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$90.001:2Sep 18-$0.61$24.39
$105.00$100.001:2Aug 21-$0.68$4.32
$110.00$105.001:2Aug 21-$1.08$3.92
$95.00$90.001:2Aug 21-$0.90$4.10
$115.00$110.001:2Aug 21-$1.61$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.28%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$4.100.520.1%3.28%3.43%--28
$130.00Sep 18$1.350.374.2%1.08%5.23%--73
$140.00Sep 18$0.300.1212.2%0.24%12.40%--23
$125.00Aug 21$0.700.530.1%0.56%0.71%169

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. 148 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 $60.00 12-18 call last traded $61.50 on 06/18 (now $63.30/$66.80) — try a limit near $63.30. Also watch the $65.00 02-19 call last traded $60.43 on 08/04 (now $58.70/$62.80) — try a limit near $60.43; the $75.00 02-19 call last traded $48.40 on 06/18 (now $49.20/$53.20) — try a limit near $49.20. Most tradeable put: the $180.00 08-21 put last traded $66.30 on 08/04 (now $53.40/$56.30) — try a limit near $54.85.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$0.70$3.30$2.00$3.50 08/04$0.83–$4.45$2.0069
$125.00Sep 18$4.10$6.10$5.10$6.25 08/04$2.95–$6.40$5.1028
$125.00Nov 20$8.00$10.90$9.45$11.80 08/04$6.20–$10.60$9.45111
$125.00Dec 18$10.10$11.90$11.00$7.00 08/04$7.35–$11.80$10.1027
$125.00Feb 19$11.70$14.80$13.25$12.40 07/28$9.30–$14.10$12.404
$120.00Aug 21$4.40$6.00$5.20$2.46 08/07$2.63–$7.50$4.40117
$120.00Sep 18$6.80$8.40$7.60$4.71 08/07$4.33–$9.05$6.802
$120.00Nov 20$11.40$13.50$12.45$9.05 08/07$8.10–$13.35$11.4043
$120.00Dec 18$12.10$14.50$13.30$10.00 08/07$9.25–$14.50$12.1031
$120.00Feb 19$14.40$17.60$16.00$12.80 08/06$11.35–$16.55$14.4014
$130.00Aug 21$0.00$1.50$0.75$0.92 08/05$0.63–$3.03$0.75257
$130.00Sep 18$1.35$4.70$3.03$0.50 08/07$1.40–$4.70$1.3573
$130.00Nov 20$6.80$8.50$7.65$4.49 07/17$4.75–$8.35$6.8012
$130.00Dec 18$6.90$9.80$8.35$6.55 08/03$5.90–$9.25$6.9057
$115.00Aug 21$8.70$11.10$9.90$5.00 08/07$4.60–$12.35$8.70609
$115.00Sep 18$10.70$12.60$11.65$7.60 07/31$6.70–$13.55$10.7011
$115.00Nov 20$14.50$16.40$15.45$13.10 08/07$10.25–$16.55$14.506
$115.00Dec 18$14.50$17.70$16.10$11.40 07/17$11.55–$17.60$14.5039
$115.00Feb 19$17.10$20.40$18.75$12.50 08/04$13.40–$19.75$17.101
$135.00Aug 21$0.00$1.10$0.55$1.49 07/31$0.55–$2.42$0.555
$135.00Sep 18$0.70$2.35$1.53$2.43 08/04$1.10–$3.15$1.533
$135.00Nov 20$5.20$6.50$5.85$4.25 06/30$3.60–$6.45$5.204
$135.00Dec 18$5.00$8.10$6.55$9.28 06/25$4.55–$7.25$6.559
$135.00Feb 19$7.70$10.70$9.20$7.20 08/06$6.25–$9.70$7.703
$110.00Aug 21$13.80$16.10$14.95$11.63 07/22$7.80–$16.90$13.806
$110.00Sep 18$15.00$16.90$15.95$16.20 08/04$9.85–$17.50$15.953
$110.00Nov 20$18.00$19.90$18.95$19.20 08/04$12.95–$20.00$18.951
$110.00Dec 18$17.90$21.10$19.50$15.01 07/13$13.90–$20.90$17.9055
$110.00Feb 19$20.40$23.50$21.95$20.05 06/18$15.85–$23.25$20.403
$140.00Aug 21$0.00$2.15$1.08$0.25 07/30$0.30–$1.73$0.25344
$140.00Sep 18$0.30$1.00$0.65$1.76 08/04$0.65–$1.95$0.6523
$140.00Nov 20$3.70$5.20$4.45$4.40 08/05$2.68–$5.00$4.40121
$140.00Dec 18$3.50$6.70$5.10$3.71 07/15$3.65–$6.05$3.7111
$140.00Feb 19$5.60$8.90$7.25$4.70 07/15$5.15–$8.15$5.602
$105.00Sep 18$19.10$21.80$20.45$13.39 08/06$12.80–$22.15$19.104
$105.00Aug 21$18.80$21.40$20.10--$20.10–$22.20$18.803
$105.00Dec 18$21.60$24.70$23.15--$23.15–$24.95$21.606
$145.00Aug 21$0.00$2.15$1.08$1.06 07/31$0.75–$2.40$1.065
$145.00Nov 20$1.95$4.70$3.33$2.25 07/17$2.03–$3.85$2.2510
$145.00Dec 18$2.45$5.70$4.08--$4.08–$4.47$2.4520
$100.00Aug 21$23.80$26.40$25.10$16.55 07/06$15.35–$26.85$23.806
$100.00Sep 18$23.20$27.00$25.10$17.90 07/30$16.80–$27.10$23.201
$100.00Nov 20$25.80$27.80$26.80--$26.80–$28.50$25.805
$100.00Dec 18$25.60$28.90$27.25--$27.25–$29.20$25.6010
$150.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.15$0.03135
$150.00Nov 20$1.20$3.90$2.55$3.03 08/04$1.83–$2.90$2.555
$150.00Dec 18$2.25$4.70$3.48$2.60 06/11$2.50–$3.83$2.6029
$150.00Feb 19$3.40$6.70$5.05--$5.05–$5.35$3.401
$95.00Aug 21$28.80$31.00$29.90--$29.90–$31.95$28.801
$95.00Dec 18$30.00$33.90$31.95--$31.95–$33.75$30.001
$155.00Aug 21$0.00$0.65$0.33$0.05 08/03$0.03–$1.10$0.0595
$155.00Nov 20$0.25$2.55$1.40$2.20 08/05$0.95–$2.70$1.405
$155.00Dec 18$1.85$3.40$2.63$2.95 07/27$2.17–$3.20$2.63--
$155.00Feb 19$2.45$5.70$4.08$4.40 08/05$2.65–$4.40$4.082
$90.00Dec 18$34.40$38.50$36.45$29.90 06/12$27.60–$38.25$34.4019
$160.00Nov 20$0.20$3.50$1.85$1.60 07/01$1.35–$1.93$1.602
$160.00Feb 19$1.95$5.00$3.48$3.60 08/05$2.30–$3.90$3.481
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$160.00Dec 18$1.05$2.90$1.98--$1.98–$2.47$1.0547
$85.00Dec 18$39.00$43.00$41.00--$41.00–$42.85$39.001
$165.00Dec 18$0.30$3.60$1.95$1.70 06/18$1.58–$2.40$1.705
$165.00Feb 19$1.65$4.40$3.03$2.70 08/05$1.98–$3.03$2.705
$165.00Nov 20$0.05$3.30$1.67--$1.17–$1.67$0.052
$80.00Dec 18$44.00$47.70$45.85--$45.85–$47.70$44.0014
$170.00Aug 21$0.00$2.15$1.08$0.05 08/03$1.08–$1.08$0.056
$170.00Nov 20$0.00$3.10$1.55$1.10 07/01$1.22–$2.40$1.102
$170.00Dec 18$0.40$3.40$1.90$1.35 06/18$1.27–$2.48$1.351
$170.00Feb 19$0.90$4.00$2.45$2.25 08/05$1.75–$2.63$2.256
$75.00Dec 18$48.50$52.50$50.50$47.55 06/18$40.85–$52.50$48.502
$75.00Feb 19$49.20$53.20$51.20$48.40 06/18$41.65–$53.05$49.201
$75.00Aug 21$48.90$51.90$50.40--$50.25–$51.95$48.902
$175.00Nov 20$0.00$2.95$1.48$0.90 07/01$0.93–$2.40$0.905
$175.00Feb 19$1.65$2.70$2.17$1.80 08/05$1.58–$2.35$1.8013
$70.00Aug 21$53.90$56.00$54.95--$54.95–$56.95$53.903
$70.00Dec 18$53.70$56.80$55.25--$55.25–$57.30$53.702
$180.00Nov 20$0.15$2.85$1.50--$0.78–$1.50$0.151
$180.00Dec 18$0.50$1.65$1.08--$0.88–$1.70$0.505
$65.00Feb 19$58.70$62.80$60.75$60.43 08/04$50.90–$62.75$60.436
$65.00Dec 18$58.20$62.30$60.25--$60.25–$62.10$58.202
$185.00Nov 20$0.00$2.65$1.33--$1.30–$1.40--1
$185.00Dec 18$0.00$2.50$1.25--$1.20–$1.50--16
$60.00Dec 18$63.30$66.80$65.05$61.50 06/18$55.30–$67.05$63.301
$190.00Nov 20$0.00$2.55$1.27--$1.25–$1.30--2
$195.00Dec 18$0.00$2.95$1.48--$0.85–$1.58--1
$200.00Dec 18$0.00$2.85$1.43--$1.05–$1.50--2
$45.00Dec 18$78.10$82.00$80.05--$80.05–$81.95$78.105
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$0.65$2.90$1.78$12.40 07/06$1.30–$12.55$1.787
$125.00Sep 18$4.10$5.30$4.70$9.05 07/24$4.05–$13.15$4.703
$125.00Dec 18$7.80$11.30$9.55$14.40 06/15$9.15–$17.35$9.5512
$120.00Aug 21$0.00$2.30$1.15$7.72 07/13$0.50–$8.85$1.159
$120.00Sep 18$1.55$3.10$2.33$7.20 07/29$2.13–$9.90$2.335
$120.00Nov 20$5.90$7.10$6.50$10.00 06/22$5.95–$13.35$6.5010
$120.00Feb 19$7.60$10.60$9.10$11.95 06/22$8.65–$15.00$9.101
$120.00Dec 18$6.20$8.50$7.35--$6.70–$7.55$6.205
$130.00Sep 18$6.40$9.30$7.85$11.90 07/24$6.55–$17.35$7.851
$130.00Dec 18$10.90$14.20$12.55--$11.60–$12.60$10.904
$115.00Aug 21$0.00$1.10$0.55$1.75 08/04$0.25–$5.90$0.5524
$115.00Sep 18$0.70$2.40$1.55$3.20 08/05$1.13–$7.20$1.551
$115.00Nov 20$4.00$5.20$4.60$7.70 06/22$4.05–$10.70$4.602
$115.00Dec 18$3.90$7.00$5.45$10.70 06/29$4.80–$11.40$5.4529
$115.00Feb 19$5.50$8.30$6.90$11.34 07/31$6.60–$12.15$6.9010
$135.00Nov 20$14.40$16.50$15.45$24.40 07/29$13.50–$23.85$15.4590
$135.00Dec 18$13.90$17.30$15.60--$14.65–$15.70$13.902
$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$2.55$3.40$2.97$5.90 07/22$2.60–$8.05$2.975
$110.00Dec 18$2.55$5.10$3.83--$3.30–$3.85$2.5533
$110.00Feb 19$3.80$6.60$5.20--$4.80–$5.30$3.802
$140.00Dec 18$17.50$20.80$19.15--$17.70–$19.15$17.505
$105.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.03–$2.00$0.4012
$105.00Sep 18$0.00$2.40$1.20$3.05 07/20$1.08–$2.88$1.203
$105.00Nov 20$0.45$3.70$2.08$5.40 07/06$1.83–$5.90$2.086
$105.00Dec 18$0.75$3.80$2.28$5.90 07/02$2.28–$6.50$2.283
$100.00Aug 21$0.00$1.75$0.88$0.20 08/05$0.03–$2.40$0.2052
$100.00Nov 20$0.10$1.80$0.95$3.87 07/20$0.95–$4.10$0.953
$100.00Dec 18$0.20$3.70$1.95$3.20 07/24$1.70–$4.75$1.9551
$100.00Sep 18$0.00$1.55$0.78--$0.78–$0.78--5
$100.00Feb 19$1.10$4.20$2.65--$2.65–$2.65—$1.101
$95.00Aug 21$0.00$0.40$0.20$0.60 07/20$0.20–$0.78$0.2081
$95.00Sep 18$0.00$2.20$1.10$0.40 08/05$0.63–$2.40$0.405
$95.00Nov 20$0.00$2.75$1.38$2.55 07/20$1.17–$2.85$1.3823
$95.00Dec 18$0.05$2.55$1.30$4.00 07/08$1.20–$3.40$1.302
$90.00Aug 21$0.00$1.10$0.55$0.05 08/04$0.35–$1.18$0.0527
$90.00Sep 18$0.00$2.15$1.08$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$2.95$1.48--$1.30–$1.48--22
$85.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--5
$85.00Nov 20$0.00$2.25$1.13--$0.98–$1.23--6
$85.00Dec 18$0.00$2.65$1.33--$1.20–$1.33--11
$80.00Feb 19$0.15$1.05$0.60$0.92 07/27$0.60–$2.40$0.6018
$80.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--7
$80.00Nov 20$0.00$2.15$1.08--$1.08–$1.15--6
$80.00Dec 18$0.00$2.45$1.23--$1.15–$1.23--17
$75.00Dec 18$0.00$1.65$0.83$0.50 08/04$0.83–$1.08$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--3
$70.00Aug 21$0.00$0.05$0.03$0.20 07/07$0.03–$2.40$0.0322
$70.00Nov 20$0.00$2.15$1.08$0.96 08/04$0.55–$2.40$0.967
$70.00Dec 18$0.00$2.25$1.13--$1.08–$1.13--21
$180.00Aug 21$53.40$56.30$54.85$66.30 08/04$53.10–$65.80$54.852
$65.00Nov 20$0.00$2.15$1.08--$1.08–$1.08--2
$65.00Dec 18$0.00$2.20$1.10--$1.08–$1.10--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$2.20$1.10--$1.08–$1.10--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 14
Total Puts 12
Put/Call Ratio 0.86
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 3
Put/Call Ratio 0.50
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 500
Total Puts 54
Average Put/Call Ratio 0.24
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