Tour v500
KALU
KAISER ALUM CORP
$187.10 +1.27%
$187.73 (+0.34%)🌙
as of 08/10 06:47 PM
8/10 18:47

Option Volume

Detail
Current (08/10) 52
Calls: 41 (79%)
Puts: 11 (21%)
Prior (08/07) 14
Calls: 12 (86%)
Puts: 2 (14%)
Current vs Prior +271.43%
Calls: +241.67% (Calls)
Puts: +450.00% (Puts)
Prior 7-Day Total 169
Calls: 116 (69%)
Puts: 53 (31%)
Prior 7-Day Average 24
Calls: 16 (69%)
Puts: 7 (31%)
Current vs Prior 7-Day Avg +115.38%
Calls: +147.41%
Puts: +45.28%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/10) $41.4K
Calls: $39.2K (95%)
Puts: $2.2K (5%)
Prior (08/07) $16.4K
Calls: $15.9K (97%)
Puts: $515 (3%)
Current vs Prior +152.36%
Calls: +146.79%
Puts: +324.27%
Prior 7-Day Total $221.1K
Calls: $134.2K (61%)
Puts: $86.8K (39%)
Prior 7-Day Average $31.6K
Calls: $19.2K (61%)
Puts: $12.4K (39%)
Current vs Prior 7-Day Avg +30.98%
Calls: +104.33%
Puts: -82.39%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/10) 0.27
Prior (08/07) 0.17
Current vs Prior +60.98%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -53.86%
Sentiment BULLISH

Open Interest

Detail
Current (08/10) 240
Calls: 240 (100%)
Puts: -- (0%)
Prior (08/07) 48
Calls: 42 (88%)
Puts: 6 (12%)
Current vs Prior +400.00%
Prior 7-Day Total 563
Calls: 514 (91%)
Puts: 49 (9%)
Prior 7-Day Average 80
Calls: 73 (86%)
Puts: 12 (14%)
Current vs Prior 7-Day Avg +198.40%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.91% | 12.64%7.91% | 12.64%
Prior 8.20% | 13.04%8.20% | 13.04%
Current vs Prior -3.54% | -3.10%-3.54% | -3.10%
Prior 7-Day Avg 9.35% | 13.90%9.35% | 13.90%
Current vs 7-Day Avg -15.41% | -9.07%-15.41% | -9.07%
Prior 7-Day Eod 8.20% | 13.04%8.20% | 13.04%
Current vs 7-Day Eod -3.54% | -3.10%-3.54% | -3.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 20.91% | 27.46%
Calls: 28.07% | 26.15%
Puts: 13.74% | 28.77%
Prior 20.91% | 27.46%
Calls: 28.07% | 26.15%
Puts: 13.74% | 28.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.91% | 27.46%
Calls: 28.07% | 26.15%
Puts: 13.74% | 28.77%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($39.2K) vs puts ($2.2K). Massive premium surge with dollar volume up 152% vs prior. Unusually high activity with volume up 271% vs prior - elevated interest. Volume explosion - 117% above 7-day average (52 vs avg 24).

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. 2 found (avg delta 0.56, highest 0.57)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 214.909.00$6.9559.0%250.5738
$185.00Sep 189.8014.00$11.9035.3%70.567
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 45, top 25)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 214.909.00$6.9559.0%250.5738
$185.00Sep 189.8014.00$11.9035.3%70.567
$200.00Sep 183.308.00$5.6583.2%60.34193
$195.00Sep 185.109.50$7.3060.3%10.412
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.501.00$0.7566.7%30.10--
$165.00Sep 180.104.90$2.50192.0%20.17--
$160.00Sep 180.304.90$2.60176.9%10.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 8.5%, max 8.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1845.1%41.5%8.5%3245
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 2.03, avg 1.60)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Sep 18$1.65$3.35$1.652.03$196.65
$185.00$195.00Sep 18$4.60$5.40$4.601.17$189.60
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.85, avg 0.67)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$195.00Sep 18$4.60$4.60$5.400.85$189.60
$195.00$200.00Sep 18$1.65$1.65$3.350.49$196.65
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.95, cheapest $4.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$4.9545.1%41.5%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 4.36% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Sep 18$5.65$2.50$8.15$156.85$208.15
$200.00$160.00Sep 18$5.65$2.60$8.25$151.75$208.25
$195.00$165.00Sep 18$7.30$2.50$9.80$155.20$204.80
$195.00$160.00Sep 18$7.30$2.60$9.90$150.10$204.90

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-2.70, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$185.00$195.001:2Sep 18-$2.70$7.30
$195.00$200.001:2Sep 18-$4.00$1.00
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 18-$2.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.73%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$5.100.414.2%2.73%6.95%12
$200.00Sep 18$3.300.346.9%1.76%8.66%6193

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. 122 contracts (avg 31 vol/day, 122 traded recently)

KALU averages only 31 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 $185.00 09-18 call last traded $6.50 on 08/06 (now $9.80/$14.00) — try a limit near $9.80. Also watch the $185.00 08-21 call last traded $2.97 on 08/06 (now $4.90/$9.00) — try a limit near $4.90; the $195.00 09-18 call last traded $5.30 on 08/05 (now $5.10/$9.50) — try a limit near $5.30.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$4.90$9.00$6.95$2.97 08/06$2.40–$6.95$4.9038
$185.00Sep 18$9.80$14.00$11.90$6.50 08/06$2.48–$11.90$9.807
$185.00Nov 20$17.70$22.50$20.10$15.23 08/05$6.05–$20.10$17.70--
$185.00Dec 18$20.00$24.50$22.25$16.47 08/06$7.85–$22.25$20.00--
$190.00Aug 21$3.90$6.40$5.15$3.70 07/24$1.50–$5.15$3.90--
$190.00Sep 18$7.00$11.70$9.35$4.90 08/06$2.40–$9.35$7.00--
$190.00Nov 20$15.50$20.00$17.75$14.41 08/05$5.08–$17.75$15.50--
$190.00Dec 18$17.80$22.50$20.15$24.75 06/22$6.55–$20.15$20.15--
$180.00Aug 21$7.80$12.00$9.90$5.51 08/04$2.40–$9.90$7.80--
$180.00Sep 18$12.50$17.00$14.75$3.80 08/03$2.58–$14.75$12.50--
$180.00Nov 20$20.20$25.00$22.60$9.60 08/03$7.00–$22.60$20.20--
$180.00Dec 18$22.70$27.00$24.85$9.00 07/29$9.00–$24.85$22.70--
$195.00Aug 21$0.45$4.90$2.68$4.85 07/23$2.40–$3.63$2.68--
$195.00Sep 18$5.10$9.50$7.30$5.30 08/05$2.40–$7.30$5.302
$195.00Dec 18$15.50$20.00$17.75$11.19 07/22$5.60–$17.75$15.50--
$195.00Mar 19$23.00$27.50$25.25$25.37 07/23$9.90–$25.25$25.25--
$175.00Aug 21$11.50$16.00$13.75$11.60 08/07$2.40–$13.75$11.60--
$175.00Sep 18$15.90$20.00$17.95$11.80 08/07$3.18–$17.95$15.90--
$175.00Nov 20$23.00$27.50$25.25$21.30 07/23$8.00–$25.25$23.00--
$175.00Dec 18$25.50$30.00$27.75$14.83 07/15$9.80–$27.75$25.50--
$200.00Aug 21$0.10$5.00$2.55$2.50 08/07$1.80–$2.55$2.50--
$200.00Sep 18$3.30$8.00$5.65$5.40 08/07$1.90–$5.65$5.40193
$200.00Nov 20$11.30$16.00$13.65$6.00 07/27$3.58–$13.65$11.30--
$200.00Dec 18$13.60$18.40$16.00$22.00 06/29$5.08–$16.00$16.00--
$200.00Mar 19$21.00$25.50$23.25$21.86 07/23$9.20–$23.25$21.86--
$170.00Aug 21$16.10$20.00$18.05$11.20 08/07$2.40–$18.05$16.10--
$170.00Sep 18$19.30$24.00$21.65$14.82 08/07$3.88–$21.65$19.30--
$170.00Nov 20$26.00$30.50$28.25$21.55 08/06$9.50–$28.25$26.00--
$170.00Dec 18$28.20$33.00$30.60$23.55 08/06$11.25–$30.60$28.20--
$165.00Aug 21$20.50$25.00$22.75$4.00 07/31$2.50–$22.75$20.50--
$165.00Sep 18$23.20$27.50$25.35$8.50 08/03$5.30–$25.35$23.20--
$165.00Nov 20$29.50$34.00$31.75$24.82 08/04$11.05–$31.75$29.50--
$165.00Dec 18$31.50$36.00$33.75$27.75 08/05$12.90–$33.75$31.50--
$210.00Sep 18$1.55$5.50$3.53$2.95 08/07$2.35–$3.53$2.95--
$210.00Nov 20$9.20$12.70$10.95$12.00 07/23$2.55–$10.95$10.95--
$160.00Aug 21$25.40$29.50$27.45$6.94 08/03$3.75–$27.45$25.40--
$160.00Sep 18$27.60$32.00$29.80$10.60 07/31$7.00–$29.80$27.60--
$160.00Dec 18$34.70$39.50$37.10$30.80 08/05$14.75–$37.10$34.70--
$160.00Mar 19$41.00$45.70$43.35$24.90 07/30$20.40–$43.35$41.00--
$155.00Dec 18$38.50$43.00$40.75$31.90 08/04$17.35–$40.75$38.50--
$155.00Mar 19$44.00$48.70$46.35$27.40 07/30$22.65–$46.35$44.00--
$220.00Sep 18$0.10$5.00$2.55$1.82 08/07$2.40–$2.55$1.82--
$220.00Nov 20$5.50$10.00$7.75$3.10 08/05$2.48–$7.75$5.50--
$220.00Dec 18$7.50$12.00$9.75$15.20 06/22$3.08–$9.75$9.75--
$150.00Aug 21$35.00$38.50$36.75$21.00 08/04$8.35–$36.75$35.00--
$150.00Nov 20$40.60$45.00$42.80$24.24 07/27$17.65–$42.80$40.60--
$150.00Dec 18$42.30$46.50$44.40$37.50 08/07$19.25–$44.40$42.30--
$145.00Sep 18$41.30$45.50$43.40$19.87 08/03$14.25–$43.40$41.30--
$145.00Nov 20$44.60$49.00$46.80$46.90 06/15$20.25–$46.80$46.80--
$230.00Sep 18$0.00$4.80$2.40$2.10 08/07$1.25–$2.40$2.10--
$230.00Dec 18$5.00$9.80$7.40$14.98 06/12$2.55–$7.40$7.40--
$140.00Nov 20$48.80$53.00$50.90$60.10 06/30$23.20–$50.90$50.90--
$140.00Dec 18$50.00$54.50$52.25$45.93 06/24$24.90–$52.25$50.00--
$135.00Sep 18$50.60$55.00$52.80$36.50 07/24$21.00–$52.80$50.60--
$240.00Sep 18$0.00$4.80$2.40$4.80 06/30$1.08–$2.53$2.40--
$130.00Sep 18$55.60$60.00$57.80$31.99 08/03$24.70–$57.80$55.60--
$130.00Nov 20$57.60$62.00$59.80$35.00 07/30$29.75–$59.80$57.60--
$130.00Mar 19$62.00$66.50$64.25$62.92 07/23$35.75–$64.25$62.92--
$125.00Nov 20$62.10$66.50$64.30$60.00 06/26$33.25–$64.30$62.10--
$125.00Mar 19$66.00$70.50$68.25$60.70 07/23$38.75–$68.25$66.00--
$250.00Dec 18$2.50$7.20$4.85$3.00 08/04$2.40–$5.00$3.00--
$120.00Mar 19$70.50$74.50$72.50$48.50 07/20$42.25–$72.50$70.50--
$260.00Nov 20$0.30$5.00$2.65$5.20 06/10$2.40–$2.65$2.65--
$110.00Dec 18$76.50$81.00$78.75$70.55 06/10$46.25–$78.75$76.50--
$270.00Sep 18$0.00$4.80$2.40$1.65 06/10$1.08–$2.40$1.65--
$270.00Nov 20$0.10$5.00$2.55$1.55 07/14$1.55–$2.55$1.55--
$270.00Dec 18$0.50$5.50$3.00$2.30 07/23$2.40–$3.00$2.30--
$100.00Nov 20$86.10$90.50$88.30$71.00 08/04$54.00–$88.30$86.10--
$100.00Mar 19$87.50$92.00$89.75$83.50 07/23$57.20–$89.75$87.50--
$280.00Nov 20$0.00$4.80$2.40$1.25 07/14$2.25–$2.53$1.25--
$280.00Dec 18$0.10$5.00$2.55$2.20 07/08$2.40–$2.55$2.20--
$85.00Sep 18$100.00$105.00$102.50$87.50 07/23$67.20–$102.50$100.00--
$85.00Mar 19$101.50$106.00$103.75$89.20 07/23$69.70–$103.75$101.50--
$80.00Sep 18$105.00$110.00$107.50$92.50 07/23$72.25–$107.50$105.00--
$75.00Sep 18$110.00$115.00$112.50$97.50 07/23$77.10–$112.50$110.00--
$70.00Sep 18$115.00$120.00$117.50$102.50 07/23$81.90–$117.50$115.00--
$65.00Sep 18$120.00$125.00$122.50$107.50 07/23$87.10–$122.50$120.00--
$60.00Sep 18$125.00$130.00$127.50$112.50 07/23$92.15–$127.50$125.00--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$2.80$7.00$4.90$10.55 08/05$4.90–$33.80$4.90--
$190.00Nov 20$17.00$21.30$19.15$26.40 08/04$19.15–$41.80$19.15--
$190.00Dec 18$18.50$23.30$20.90$28.10 08/04$20.90–$42.90$20.90--
$180.00Aug 21$0.50$4.90$2.70$9.62 07/23$2.70–$28.85$2.70--
$180.00Sep 18$4.80$9.50$7.15$11.20 06/29$7.15–$29.85$7.15--
$180.00Nov 20$12.00$16.50$14.25$20.30 08/04$14.25–$33.75$14.25--
$195.00Dec 18$21.50$26.00$23.75$31.30 08/04$23.75–$47.25$23.75--
$175.00Sep 18$2.95$7.50$5.23$10.60 08/06$5.23–$25.40$5.23--
$175.00Nov 20$9.50$14.20$11.85$18.00 06/11$11.85–$30.25$11.85--
$200.00Mar 19$30.40$35.00$32.70$46.80 07/27$32.70–$54.65$32.70--
$170.00Aug 21$0.50$1.00$0.75$8.25 07/23$0.75–$19.75$0.75--
$170.00Sep 18$1.65$6.00$3.83$8.40 08/06$3.83–$21.40$3.83--
$170.00Nov 20$7.50$12.30$9.90$22.20 08/03$9.90–$26.75$9.90--
$165.00Aug 21$0.00$1.75$0.88$3.90 08/04$0.88–$15.25$0.88--
$165.00Sep 18$0.10$4.90$2.50$6.10 08/06$2.50–$17.80$2.50--
$210.00Sep 18$23.50$27.60$25.55$36.91 07/23$25.55–$58.50$25.55--
$160.00Aug 21$0.00$4.80$2.40$7.50 07/29$2.40–$12.10$2.40--
$160.00Sep 18$0.30$4.90$2.60$3.88 08/07$2.60–$14.30$2.60--
$160.00Nov 20$4.50$9.30$6.90$10.00 08/06$6.90–$20.25$6.90--
$160.00Dec 18$6.00$10.40$8.20$11.68 07/23$8.20–$21.50$8.20--
$155.00Aug 21$0.00$4.80$2.40$4.50 07/31$2.40–$9.25$2.40--
$155.00Sep 18$0.00$4.80$2.40$6.12 06/26$2.40–$11.65$2.40--
$155.00Dec 18$4.50$9.30$6.90$11.00 06/15$6.90–$18.75$6.90--
$150.00Aug 21$0.00$4.80$2.40$5.40 07/29$2.40–$7.20$2.40--
$150.00Sep 18$0.10$5.00$2.55$6.20 07/31$2.40–$9.30$2.55--
$145.00Aug 21$0.00$4.80$2.40$3.70 07/29$2.20–$5.40$2.40--
$145.00Sep 18$0.00$4.80$2.40$2.28 08/07$2.40–$7.40$2.28--
$140.00Sep 18$0.00$4.80$2.40$2.44 07/24$2.40–$5.75$2.40--
$140.00Dec 18$1.35$6.00$3.68$5.75 08/05$3.68–$11.70$3.68--
$135.00Aug 21$0.00$4.80$2.40$0.75 07/23$1.00–$2.85$0.75--
$135.00Sep 18$0.00$4.80$2.40$2.30 06/22$2.40–$4.43$2.30--
$240.00Sep 18$51.00$55.40$53.20$75.50 07/27$53.20–$88.35$53.20--
$130.00Aug 21$0.00$4.80$2.40$0.50 07/27$2.40–$2.63$0.50--
$125.00Dec 18$0.10$5.00$2.55$3.00 07/23$2.55–$6.90$2.55--
$250.00Aug 21$61.00$65.40$63.20$85.50 07/27$63.20–$98.30$63.20--
$250.00Sep 18$61.00$65.20$63.10$85.50 07/27$63.10–$98.55$63.10--
$260.00Aug 21$71.00$75.20$73.10$95.50 07/27$73.10–$108.40$73.10--
$260.00Sep 18$71.00$75.50$73.25$95.50 07/27$73.25–$108.60$73.25--
$105.00Dec 18$0.00$4.80$2.40$2.50 07/15$2.40–$2.98$2.40--
$270.00Aug 21$81.00$85.00$83.00$105.50 07/27$83.00–$118.35$83.00--
$100.00Mar 19$0.00$4.80$2.40$2.60 07/23$2.40–$4.28$2.40--
$95.00Mar 19$0.00$4.80$2.40$3.20 07/29$1.15–$3.48$2.40--
$90.00Mar 19$0.00$4.80$2.40$2.55 07/17$2.40–$2.55$2.40--
$85.00Mar 19$0.00$4.80$2.40$2.05 07/17$2.40–$2.55$2.05--

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 41
Total Puts 11
Put/Call Ratio 0.27
Net Difference 30

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 2
Put/Call Ratio 0.17
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 116
Total Puts 53
Average Put/Call Ratio 0.58
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