Tour v526
ALSN
ALLISON TRANSMISSION
$133.23 +3.42%
(8/20 18:08) ◀
|
Friday, August 21, 2026 (6:09pm)
January 2026
|
▶
◀ 8/21 18:09

Option Volume

Detail
ℹ
Current (08/21) 628
Calls: 601 (96%)
Puts: 27 (4%)
Prior (08/20) 147
Calls: 145 (99%)
Puts: 2 (1%)
Current vs Prior +327.21%
Calls: +314.48% (Calls)
Puts: +1250.00% (Puts)
Prior 7-Day Total 387
Calls: 332 (86%)
Puts: 55 (14%)
Prior 7-Day Average 55
Calls: 47 (86%)
Puts: 7 (14%)
Current vs Prior 7-Day Avg +1035.92%
Calls: +1167.17%
Puts: +243.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $362.5K
Calls: $356.0K (98%)
Puts: $6.4K (2%)
Prior (08/20) $43.8K
Calls: $43.0K (98%)
Puts: $818 (2%)
Current vs Prior +726.79%
Calls: +727.57%
Puts: +685.70%
Prior 7-Day Total $144.8K
Calls: $126.9K (88%)
Puts: $17.8K (12%)
Prior 7-Day Average $20.7K
Calls: $18.1K (88%)
Puts: $2.5K (12%)
Current vs Prior 7-Day Avg +1652.80%
Calls: +1863.31%
Puts: +152.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.04
Prior (08/20) 0.01
Current vs Prior +225.71%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -87.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 3,197
Calls: 2,404 (75%)
Puts: 793 (25%)
Prior (08/20) 3,429
Calls: 2,637 (77%)
Puts: 792 (23%)
Current vs Prior -6.77%
Prior 7-Day Total 17,582
Calls: 13,644 (78%)
Puts: 3,938 (22%)
Prior 7-Day Average 2,930
Calls: 2,274 (78%)
Puts: 656 (22%)
Current vs Prior 7-Day Avg +9.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.24% | 9.16%4.24% | 9.16%
Prior 4.71% | 9.64%4.71% | 9.64%
Current vs Prior +94.47% | +24.55%-9.94% | -5.03%
Prior 7-Day Avg 5.91% | 10.13%5.91% | 10.13%
Current vs 7-Day Avg +54.84% | +18.54%-28.29% | -9.62%
Prior 7-Day Eod 4.71% | 9.64%4.71% | 9.64%
Current vs 7-Day Eod +94.47% | +24.55%-9.94% | -5.03%
Sentiment BEARISHBULLISH

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 ($356.0K) vs puts ($6.4K). Massive premium surge with dollar volume up 727% vs prior. Dollar volume significantly above 7-day average (1653% higher). Unusually high activity with volume up 327% vs prior - elevated interest.

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 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1818.3020.10$19.209.4%--0.8711
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 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2117.1019.60$18.3513.6%430.99527
$115.00Sep 1818.3020.10$19.209.4%--0.8711
$120.00Aug 2112.7015.30$14.0018.6%10.861
$125.00Aug 217.709.80$8.7524.0%30.812
$130.00Aug 212.704.90$3.8057.9%2550.78245
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 184.606.00$5.3026.4%50.54--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 557, top 255)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 212.704.90$3.8057.9%2550.78245
$135.00Sep 183.204.90$4.0542.0%2170.479
$115.00Aug 2117.1019.60$18.3513.6%430.99527
$130.00Sep 185.907.90$6.9029.0%180.6273
$125.00Sep 189.5011.70$10.6020.8%60.7829
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 184.606.00$5.3026.4%50.54--
$120.00Sep 180.053.00$1.53192.8%40.175
$105.00Sep 180.001.45$0.73198.6%30.073

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 2277.2%, max 2958.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 181008.7%33.0%2958.9%931
$140.00Aug 21Sep 18837.4%29.5%2734.8%2367
$130.00Aug 21Sep 18426.8%34.5%1138.0%273318
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 2.68, avg 8.37)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$140.00Aug 21$2.72$7.28$2.7278%2.68$132.72
$130.00$135.00Sep 18$2.85$2.15$2.8562%0.75$132.85
$135.00$140.00Sep 18$2.15$2.85$2.1546%1.33$137.15
$140.00$150.00Aug 21$1.05$8.95$1.0523%8.52$141.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$105.00Sep 18$0.80$14.20$0.8017%17.75$119.20
$135.00$120.00Sep 18$3.77$11.23$3.7754%2.98$131.23
$100.00$95.00Aug 21$0.18$4.82$0.184%26.78$99.82
$105.00$100.00Aug 21$0.70$4.30$0.709%6.14$104.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.12, avg 0.23)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$150.00Aug 21$1.05$1.05$8.9577%0.12$141.05
$135.00$140.00Sep 18$2.15$2.15$2.8554%0.75$137.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Aug 21$0.70$0.70$4.3091%0.16$104.30
$100.00$95.00Aug 21$0.18$0.18$4.8296%0.04$99.82
$120.00$105.00Sep 18$0.80$0.80$14.2083%0.06$119.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.02% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Sep 18$4.05$5.30$9.35$125.65$144.357.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.62% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$110.00Aug 21$1.08$1.08$2.16$107.84$142.16
$140.00$105.00Aug 21$1.08$1.08$2.16$102.84$142.16
$140.00$105.00Sep 18$1.90$0.73$2.63$102.37$142.63
$140.00$120.00Sep 18$1.90$1.53$3.43$116.57$143.43
$135.00$120.00Sep 18$4.05$1.53$5.58$114.42$140.58
$135.00$105.00Sep 18$4.05$0.73$4.78$100.22$139.78

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
100/105140/150Aug 21$1.75$8.2569%0.21$103.25$141.75
95/100140/150Aug 21$1.23$8.7773%0.14$98.77$141.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 4.99, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$140.00$150.00Aug 21$1.67$8.3377%4.99
$130.00$135.00$140.00Sep 18$0.70$4.3034%6.14
$125.00$130.00$135.00Sep 18$0.85$4.1531%4.88
$120.00$125.00$130.00Aug 21$0.30$4.707%15.67
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$120.00$135.00Sep 18$2.97$12.0347%4.05
$95.00$100.00$105.00Aug 21$0.52$4.486%8.62

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 $-2.00, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Sep 18-$2.00$8.00
$130.00$135.001:2Sep 18-$1.20$3.80
$120.00$125.001:2Aug 21-$3.50$1.50
$125.00$130.001:2Sep 18-$3.20$1.80
$150.00$155.001:2Aug 21-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21-$0.02$4.98
$110.00$105.001:2Aug 21-$1.08$3.92
$115.00$110.001:2Aug 21-$2.13$2.87
$135.00$120.001:2Sep 18$2.24$12.76
$120.00$105.001:2Sep 18$0.07$14.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.40%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$3.200.471.3%2.40%3.73%2179
$140.00Sep 18$1.050.295.1%0.79%5.87%223

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. 151 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 $72.10/$75.80) — try a limit near $72.10. Also watch the $65.00 02-19 call last traded $60.43 on 08/04 (now $67.30/$71.10) — try a limit near $67.30; the $90.00 12-18 call last traded $29.90 on 06/12 (now $43.20/$45.90) — try a limit near $43.20. Most tradeable put: the $180.00 08-21 put last traded $66.30 on 08/04 (now $44.80/$47.30) — try a limit near $46.05.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$0.00$2.15$1.08$1.49 07/31$0.55–$2.42$1.085
$135.00Sep 18$3.20$4.90$4.05$2.43 08/04$1.10–$4.05$3.209
$135.00Nov 20$7.50$10.20$8.85$4.25 06/30$3.60–$8.85$7.505
$135.00Dec 18$9.40$12.10$10.75$9.28 06/25$4.55–$10.75$9.409
$135.00Feb 19$11.50$14.70$13.10$7.20 08/06$6.25–$13.10$11.503
$135.00Oct 16$4.60$7.20$5.90--$5.90–$5.90—$4.601
$130.00Aug 21$2.70$4.90$3.80$0.92 08/05$0.43–$3.80$2.70245
$130.00Sep 18$5.90$7.90$6.90$0.50 08/07$1.40–$6.90$5.9073
$130.00Nov 20$10.50$12.70$11.60$4.49 07/17$4.75–$11.60$10.5012
$130.00Dec 18$11.90$14.80$13.35$6.55 08/03$5.90–$13.35$11.9057
$130.00Oct 16$7.80$9.80$8.80--$8.80–$8.80—$7.801
$130.00Feb 19$14.00$16.60$15.30--$15.30–$15.30—$14.005
$140.00Aug 21$0.00$2.15$1.08$0.25 07/30$0.30–$1.73$0.25344
$140.00Sep 18$1.05$2.75$1.90$1.76 08/04$0.65–$1.90$1.7623
$140.00Nov 20$5.30$8.70$7.00$4.40 08/05$2.68–$7.00$5.30121
$140.00Dec 18$7.20$9.40$8.30$3.71 07/15$3.65–$8.30$7.2011
$140.00Feb 19$9.30$12.60$10.95$4.70 07/15$5.15–$10.95$9.302
$140.00Oct 16$3.20$5.00$4.10--$4.10–$4.10—$3.201
$125.00Aug 21$7.70$9.80$8.75$3.50 08/04$0.83–$8.75$7.702
$125.00Sep 18$9.50$11.70$10.60$6.25 08/04$2.95–$10.60$9.5029
$125.00Nov 20$13.70$16.60$15.15$11.80 08/04$6.20–$15.15$13.70111
$125.00Dec 18$14.80$17.50$16.15$7.00 08/04$7.35–$16.15$14.8027
$125.00Feb 19$17.00$20.00$18.50$12.40 07/28$9.30–$18.50$17.004
$125.00Oct 16$11.00$13.30$12.15--$12.15–$12.15—$11.001
$145.00Aug 21$0.00$2.15$1.08$1.06 07/31$0.75–$2.40$1.065
$145.00Nov 20$4.30$6.90$5.60$2.25 07/17$2.03–$5.60$4.3010
$145.00Dec 18$5.20$7.30$6.25--$4.08–$6.25$5.2063
$145.00Oct 16$2.05$3.30$2.68--$2.68–$2.68—$2.051
$120.00Aug 21$12.70$15.30$14.00$2.46 08/07$2.63–$14.00$12.701
$120.00Sep 18$13.70$15.50$14.60$4.71 08/07$4.33–$14.60$13.702
$120.00Nov 20$17.20$19.90$18.55$9.05 08/07$8.10–$18.55$17.2043
$120.00Dec 18$18.20$20.70$19.45$10.00 08/07$9.25–$19.45$18.2031
$120.00Feb 19$20.00$23.10$21.55$12.80 08/06$11.35–$21.55$20.0014
$150.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.10$0.03135
$150.00Nov 20$2.75$5.50$4.13$3.03 08/04$1.83–$4.13$3.035
$150.00Dec 18$4.00$7.00$5.50$2.60 06/11$2.50–$5.50$4.0029
$150.00Feb 19$5.80$9.10$7.45--$5.05–$7.45$5.801
$115.00Aug 21$17.10$19.60$18.35$5.00 08/07$4.60–$18.35$17.10527
$115.00Sep 18$18.30$20.10$19.20$7.60 07/31$6.70–$19.20$18.3011
$115.00Nov 20$21.00$23.20$22.10$13.10 08/07$10.25–$22.10$21.006
$115.00Dec 18$21.10$24.30$22.70$11.40 07/17$11.55–$22.70$21.1039
$115.00Feb 19$23.30$26.40$24.85$12.50 08/04$13.40–$24.85$23.301
$155.00Aug 21$0.00$0.05$0.03$0.05 08/03$0.03–$1.10$0.0395
$155.00Nov 20$1.85$4.70$3.28$2.20 08/05$0.95–$3.28$2.205
$155.00Dec 18$2.85$6.00$4.43$2.95 07/27$2.17–$4.43$2.95--
$155.00Feb 19$4.50$7.80$6.15$4.40 08/05$2.65–$6.15$4.502
$110.00Aug 21$21.90$25.30$23.60$11.63 07/22$7.80–$23.60$21.901
$110.00Sep 18$22.90$25.70$24.30$16.20 08/04$9.85–$24.30$22.903
$110.00Nov 20$24.20$27.50$25.85$19.20 08/04$12.95–$25.85$24.201
$110.00Dec 18$25.20$28.50$26.85$15.01 07/13$13.90–$26.85$25.2055
$110.00Feb 19$26.60$30.00$28.30$20.05 06/18$15.85–$28.30$26.603
$160.00Nov 20$1.05$3.70$2.38$1.60 07/01$1.35–$2.38$1.602
$160.00Feb 19$3.30$6.70$5.00$3.60 08/05$2.30–$5.00$3.601
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$160.00Dec 18$1.80$4.80$3.30--$1.98–$3.30$1.8047
$105.00Sep 18$27.90$29.90$28.90$13.39 08/06$12.80–$28.90$27.904
$105.00Dec 18$29.50$32.60$31.05--$23.15–$31.05$29.506
$165.00Dec 18$1.30$4.00$2.65$1.70 06/18$1.58–$2.65$1.705
$165.00Feb 19$2.50$4.90$3.70$2.70 08/05$1.98–$3.70$2.705
$165.00Nov 20$0.50$3.60$2.05--$1.17–$2.05$0.502
$100.00Aug 21$31.80$35.20$33.50$16.55 07/06$15.35–$33.50$31.804
$100.00Sep 18$32.00$35.50$33.75$17.90 07/30$16.80–$33.75$32.001
$100.00Nov 20$33.00$36.20$34.60--$26.80–$34.60$33.005
$100.00Dec 18$33.90$37.30$35.60--$27.25–$35.60$33.9010
$170.00Aug 21$0.00$2.15$1.08$0.05 08/03$1.08–$1.08$0.056
$170.00Nov 20$0.30$2.60$1.45$1.10 07/01$1.22–$2.40$1.102
$170.00Dec 18$1.20$3.60$2.40$1.35 06/18$1.27–$2.48$1.351
$170.00Feb 19$2.00$4.10$3.05$2.25 08/05$1.75–$3.05$2.256
$95.00Dec 18$38.50$41.60$40.05--$31.95–$40.05$38.501
$175.00Nov 20$0.05$3.10$1.58$0.90 07/01$0.93–$2.40$0.905
$175.00Feb 19$1.95$3.50$2.73$1.80 08/05$1.58–$2.73$1.9518
$90.00Dec 18$43.20$45.90$44.55$29.90 06/12$27.60–$44.55$43.2019
$180.00Nov 20$0.20$1.75$0.98--$0.78–$1.50$0.201
$180.00Dec 18$0.50$1.80$1.15--$0.88–$1.70$0.505
$85.00Dec 18$48.00$51.20$49.60--$41.00–$49.60$48.001
$185.00Nov 20$0.10$1.45$0.78--$0.78–$1.40$0.101
$185.00Dec 18$0.50$2.80$1.65--$1.20–$1.65$0.5016
$80.00Dec 18$52.60$56.30$54.45--$45.85–$54.45$52.6014
$190.00Nov 20$0.00$2.65$1.33--$1.23–$1.33--2
$75.00Dec 18$57.50$61.20$59.35$47.55 06/18$40.85–$59.35$57.502
$75.00Feb 19$57.70$61.40$59.55$48.40 06/18$41.65–$59.55$57.701
$195.00Dec 18$0.25$2.15$1.20--$0.85–$1.58$0.251
$70.00Dec 18$62.30$66.00$64.15--$55.25–$64.15$62.302
$200.00Dec 18$0.15$2.00$1.08--$1.05–$1.50$0.152
$65.00Feb 19$67.30$71.10$69.20$60.43 08/04$50.90–$69.20$67.306
$65.00Dec 18$67.10$70.90$69.00--$60.25–$69.00$67.102
$60.00Dec 18$72.10$75.80$73.95$61.50 06/18$55.30–$73.95$72.101
$45.00Dec 18$87.00$90.50$88.75--$80.05–$88.75$87.005
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Nov 20$9.20$10.40$9.80$24.40 07/29$9.80–$23.85$9.8090
$135.00Dec 18$9.40$11.30$10.35--$10.35–$15.70$9.402
$130.00Sep 18$2.50$4.50$3.50$11.90 07/24$3.50–$17.35$3.501
$130.00Dec 18$7.00$10.10$8.55--$8.55–$12.60$7.004
$140.00Dec 18$11.90$14.30$13.10--$13.10–$19.15$11.905
$125.00Aug 21$0.00$2.20$1.10$12.40 07/06$1.10–$12.55$1.107
$125.00Sep 18$0.60$2.70$1.65$9.05 07/24$1.65–$13.15$1.653
$125.00Dec 18$5.10$8.10$6.60$14.40 06/15$6.60–$17.35$6.6012
$120.00Aug 21$0.00$2.15$1.08$7.72 07/13$0.50–$8.85$1.089
$120.00Sep 18$0.05$3.00$1.53$7.20 07/29$1.53–$9.90$1.535
$120.00Nov 20$2.50$5.40$3.95$10.00 06/22$3.95–$13.35$3.9511
$120.00Feb 19$4.40$7.60$6.00$11.95 06/22$6.00–$15.00$6.001
$120.00Dec 18$4.00$6.40$5.20--$5.20–$7.55$4.005
$115.00Aug 21$0.00$0.05$0.03$1.75 08/04$0.03–$5.90$0.0324
$115.00Sep 18$0.00$2.60$1.30$3.20 08/05$1.13–$7.20$1.303
$115.00Nov 20$1.50$3.90$2.70$7.70 06/22$2.70–$10.70$2.703
$115.00Dec 18$2.00$4.80$3.40$10.70 06/29$3.40–$11.40$3.4029
$115.00Feb 19$3.60$5.90$4.75$11.34 07/31$4.75–$12.15$4.7510
$110.00Aug 21$0.00$2.15$1.08$1.05 08/07$0.90–$3.50$1.0528
$110.00Sep 18$0.10$0.50$0.30$2.25 08/07$0.30–$4.85$0.304
$110.00Nov 20$0.35$3.60$1.98$5.90 07/22$1.98–$8.05$1.985
$110.00Dec 18$1.30$3.80$2.55--$2.55–$3.85$1.3033
$110.00Feb 19$2.10$4.70$3.40--$3.40–$5.30$2.102
$105.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.03–$1.90$0.4012
$105.00Sep 18$0.00$1.45$0.73$3.05 07/20$0.73–$2.88$0.733
$105.00Nov 20$0.00$2.90$1.45$5.40 07/06$1.45–$5.90$1.456
$105.00Dec 18$0.55$3.50$2.03$5.90 07/02$2.03–$6.50$2.033
$100.00Aug 21$0.00$0.75$0.38$0.20 08/05$0.03–$2.40$0.2052
$100.00Nov 20$0.00$2.60$1.30$3.87 07/20$0.95–$4.10$1.303
$100.00Dec 18$0.10$2.25$1.18$3.20 07/24$1.18–$4.75$1.1851
$100.00Sep 18$0.00$1.30$0.65--$0.65–$0.78--5
$100.00Feb 19$0.90$2.70$1.80--$1.80–$2.65$0.901
$95.00Aug 21$0.00$0.40$0.20$0.60 07/20$0.20–$0.78$0.2081
$95.00Sep 18$0.00$2.15$1.08$0.40 08/05$0.63–$2.40$0.405
$95.00Nov 20$0.00$2.30$1.15$2.55 07/20$1.15–$2.85$1.1523
$95.00Dec 18$0.45$1.45$0.95$4.00 07/08$0.95–$3.40$0.952
$95.00Feb 19$0.35$2.25$1.30--$1.30–$2.03$0.351
$90.00Aug 21$0.00$1.10$0.55$0.05 08/04$0.35–$1.10$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$2.20$1.10$1.85 07/20$1.10–$2.40$1.102
$90.00Dec 18$0.00$2.65$1.33--$1.30–$1.60--22
$180.00Aug 21$44.80$47.30$46.05$66.30 08/04$46.05–$65.80$46.052
$85.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--5
$85.00Nov 20$0.00$2.15$1.08--$0.98–$1.23--6
$85.00Dec 18$0.00$2.50$1.25--$1.20–$1.43--11
$80.00Feb 19$0.00$2.05$1.02$0.92 07/27$0.60–$2.40$0.9218
$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$2.35$1.18--$1.15–$1.33--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–$1.18--21
$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–$1.13--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–$1.10--4
$55.00Dec 18$0.00$2.15$1.08--$1.08–$1.10--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 601
Total Puts 27
Put/Call Ratio 0.04
Net Difference 574

Prior's Put/Call Breakdown

Total Calls 145
Total Puts 2
Put/Call Ratio 0.01
Net Difference 143

Prior 7-Day Put/Call Summary

Total Calls 332
Total Puts 55
Average Put/Call Ratio 0.36
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