Tour v526
KALU
KAISER ALUM CORP
$154.16 +1.99%
$156.90 (+1.78%)🌙
as of 08/21 06:43 PM
8/21 18:43

Option Volume

Detail
Current (08/21) 14
Calls: 10 (71%)
Puts: 4 (29%)
Prior (08/20) 64
Calls: 33 (52%)
Puts: 31 (48%)
Current vs Prior -78.12%
Calls: -69.70% (Calls)
Puts: -87.10% (Puts)
Prior 7-Day Total 1,061
Calls: 966 (91%)
Puts: 95 (9%)
Prior 7-Day Average 151
Calls: 138 (91%)
Puts: 13 (9%)
Current vs Prior 7-Day Avg -90.76%
Calls: -92.75%
Puts: -70.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/21) $9.7K
Calls: $6.7K (70%)
Puts: $2.9K (30%)
Prior (08/20) $54.6K
Calls: $23.6K (43%)
Puts: $31.0K (57%)
Current vs Prior -82.31%
Calls: -71.54%
Puts: -90.52%
Prior 7-Day Total $840.4K
Calls: $768.1K (91%)
Puts: $72.3K (9%)
Prior 7-Day Average $120.1K
Calls: $109.7K (91%)
Puts: $10.3K (9%)
Current vs Prior 7-Day Avg -91.95%
Calls: -93.87%
Puts: -71.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/21) 0.40
Prior (08/20) 0.94
Current vs Prior -57.42%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +31.46%
Sentiment BULLISH

Open Interest

Detail
Current (08/21) 15
Calls: 11 (73%)
Puts: 4 (27%)
Prior (08/20) 82
Calls: 77 (94%)
Puts: 5 (6%)
Current vs Prior -81.71%
Prior 7-Day Total 1,034
Calls: 956 (92%)
Puts: 78 (8%)
Prior 7-Day Average 147
Calls: 159 (94%)
Puts: 11 (6%)
Current vs Prior 7-Day Avg -89.85%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.31% | 11.68%4.31% | 11.68%
Prior 4.45% | 11.58%4.45% | 11.58%
Current vs Prior +162.24% | +29.14%-3.12% | +0.85%
Prior 7-Day Avg 5.84% | 12.43%5.84% | 12.43%
Current vs 7-Day Avg +99.86% | +20.26%-26.16% | -6.08%
Prior 7-Day Eod 4.45% | 11.58%4.45% | 11.58%
Current vs 7-Day Eod +162.24% | +29.14%-3.12% | +0.85%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 70% call dollar volume ($6.7K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (10 calls vs 4 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 3 found (avg delta 0.65, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.006.50$4.25105.9%10.67--
$150.00Sep 187.5012.00$9.7546.2%20.62--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.508.00$5.7578.3%30.683

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 184.007.50$5.7560.9%30.4211
$150.00Sep 187.5012.00$9.7546.2%20.62--
$170.00Sep 180.105.00$2.55192.2%20.24--
$150.00Aug 212.006.50$4.25105.9%10.67--
$160.00Aug 210.004.80$2.40200.0%10.32--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.508.00$5.7578.3%30.683

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 2029.0%, max 2029.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 181021.0%48.0%2029.0%411
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 4.41, avg 2.68)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$160.00Aug 21$1.85$8.15$1.8566%4.41$151.85
$150.00$160.00Sep 18$4.00$6.00$4.0062%1.50$154.00
$160.00$170.00Sep 18$3.20$6.80$3.2042%2.12$163.20
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.47, avg 0.47)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$170.00Sep 18$3.20$3.20$6.8058%0.47$163.20
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.42, cheapest $3.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$3.351021.0%48.0%
$150.00Aug 21Sep 18$5.50891.5%42.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.29% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$2.40$5.75$8.15$151.85$168.155.29%

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

No strangle setups found

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. 1 found (best R:R 11.50, cheapest $0.80)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$160.00$170.00Sep 18$0.80$9.2038%11.50
PUTS (0)
No puts found

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 $-0.55, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 21-$0.55$9.45
$150.00$160.001:2Sep 18-$1.75$8.25
$160.00$170.001:2Sep 18$0.65$9.35
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.59%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 18$4.000.423.8%2.59%6.38%311
$170.00Sep 18$0.100.2410.3%0.06%10.34%2--

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. 123 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 $160.00 09-18 call last traded $10.60 on 07/31 (now $4.00/$7.50) — try a limit near $5.75. Most tradeable put: the $160.00 08-21 put last traded $7.50 on 07/29 (now $3.50/$8.00) — try a limit near $5.75.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Dec 18$14.00$18.50$16.25$31.90 08/04$14.65–$45.75$16.25--
$155.00Mar 19$19.70$24.50$22.10$27.40 07/30$20.35–$51.25$22.10--
$150.00Aug 21$2.00$6.50$4.25$21.00 08/04$2.48–$43.40$4.25--
$150.00Nov 20$14.50$19.00$16.75$24.24 07/27$14.85–$48.15$16.75--
$150.00Dec 18$16.50$21.00$18.75$37.50 08/07$16.90–$49.75$18.75--
$160.00Aug 21$0.00$4.80$2.40$6.94 08/03$2.40–$33.75$2.40--
$160.00Sep 18$4.00$7.50$5.75$10.60 07/31$4.33–$35.50$5.7511
$160.00Dec 18$11.80$16.50$14.15$30.80 08/05$12.75–$41.90$14.15--
$160.00Mar 19$17.50$22.30$19.90$24.90 07/30$18.40–$47.85$19.90--
$145.00Sep 18$10.50$15.20$12.85$19.87 08/03$11.15–$49.75$12.85--
$145.00Nov 20$17.00$21.60$19.30$46.90 06/15$17.75–$52.45$19.30--
$165.00Aug 21$0.00$4.80$2.40$4.00 07/31$1.10–$29.00$2.40--
$165.00Sep 18$2.75$4.10$3.43$8.50 08/03$2.55–$31.00$3.43--
$165.00Nov 20$8.00$12.50$10.25$24.82 08/04$9.10–$36.50$10.25--
$165.00Dec 18$9.80$14.50$12.15$27.75 08/05$10.75–$38.35$12.15--
$140.00Nov 20$20.50$24.90$22.70$60.10 06/30$20.30–$56.75$22.70--
$140.00Dec 18$22.00$26.50$24.25$45.93 06/24$22.20–$58.00$24.25--
$170.00Aug 21$0.00$4.80$2.40$11.20 08/07$2.40–$24.20$2.40--
$170.00Sep 18$0.10$5.00$2.55$14.82 08/07$2.55–$26.70$2.55--
$170.00Nov 20$6.30$11.00$8.65$21.55 08/06$7.50–$32.80$8.65--
$170.00Dec 18$8.00$12.60$10.30$23.55 08/06$9.00–$35.25$10.30--
$135.00Sep 18$18.50$23.30$20.90$36.50 07/24$18.25–$59.25$20.90--
$175.00Aug 21$0.00$4.80$2.40$11.60 08/07$1.00–$19.35$2.40--
$175.00Sep 18$0.10$5.00$2.55$11.80 08/07$2.50–$22.70$2.55--
$175.00Nov 20$4.60$9.40$7.00$21.30 07/23$6.25–$29.70$7.00--
$175.00Dec 18$6.50$11.10$8.80$14.83 07/15$7.95–$31.75$8.80--
$130.00Sep 18$23.00$27.50$25.25$31.99 08/03$22.75–$64.25$25.25--
$130.00Nov 20$27.00$31.70$29.35$35.00 07/30$27.15–$66.00$29.35--
$130.00Mar 19$33.50$38.00$35.75$62.92 07/23$33.40–$70.25$35.75--
$180.00Aug 21$0.00$1.20$0.60$5.51 08/04$0.60–$14.90$0.60--
$180.00Sep 18$0.10$5.00$2.55$3.80 08/03$2.40–$18.85$2.55--
$180.00Nov 20$3.50$8.30$5.90$9.60 08/03$5.15–$26.75$5.90--
$180.00Dec 18$5.10$9.90$7.50$9.00 07/29$6.60–$28.75$7.50--
$125.00Nov 20$31.00$35.60$33.30$60.00 06/26$30.75–$70.75$33.30--
$125.00Mar 19$36.50$41.30$38.90$60.70 07/23$36.55–$74.25$38.90--
$185.00Aug 21$0.00$4.80$2.40$2.97 08/06$0.57–$10.75$2.40--
$185.00Sep 18$0.00$4.80$2.40$6.50 08/06$2.40–$15.70$2.40--
$185.00Nov 20$2.55$7.40$4.97$15.23 08/05$4.63–$23.75$4.97--
$185.00Dec 18$4.00$8.80$6.40$16.47 08/06$5.75–$26.25$6.40--
$120.00Mar 19$40.00$44.80$42.40$48.50 07/20$39.75–$78.40$42.40--
$190.00Aug 21$0.00$4.80$2.40$3.70 07/24$2.40–$7.25$2.40--
$190.00Sep 18$0.05$5.00$2.53$4.90 08/06$2.40–$13.45$2.53--
$190.00Nov 20$1.65$6.50$4.08$14.41 08/05$3.90–$21.15$4.08--
$190.00Dec 18$3.10$7.90$5.50$24.75 06/22$5.15–$23.40$5.50--
$195.00Aug 21$0.00$4.80$2.40$4.85 07/23$0.05–$4.75$2.40--
$195.00Sep 18$0.00$4.80$2.40$5.30 08/05$2.40–$10.65$2.40--
$195.00Dec 18$2.30$7.00$4.65$11.19 07/22$4.30–$21.15$4.65--
$195.00Mar 19$7.00$11.80$9.40$25.37 07/23$8.40–$28.75$9.40--
$110.00Dec 18$44.50$49.00$46.75$70.55 06/10$44.15–$85.20$46.75--
$200.00Aug 21$0.00$4.80$2.40$2.50 08/07$0.57–$3.23$2.40--
$200.00Sep 18$0.00$4.80$2.40$5.40 08/07$2.40–$7.75$2.40--
$200.00Nov 20$0.50$5.30$2.90$6.00 07/27$2.55–$16.25$2.90--
$200.00Dec 18$1.65$6.50$4.08$22.00 06/29$3.72–$18.75$4.08--
$200.00Mar 19$6.00$10.80$8.40$21.86 07/23$7.75–$26.35$8.40--
$100.00Nov 20$53.00$57.80$55.40$71.00 08/04$52.50–$94.70$55.40--
$100.00Mar 19$56.00$60.30$58.15$83.50 07/23$55.25–$96.20$58.15--
$210.00Sep 18$0.00$4.80$2.40$2.95 08/07$2.40–$4.80$2.40--
$210.00Nov 20$0.00$4.80$2.40$12.00 07/23$2.40–$12.40$2.40--
$220.00Sep 18$0.00$4.80$2.40$1.82 08/07$2.40–$3.28$1.82--
$220.00Nov 20$0.00$4.80$2.40$3.10 08/05$2.40–$9.40$2.40--
$220.00Dec 18$0.10$5.00$2.55$15.20 06/22$2.40–$11.75$2.55--
$85.00Sep 18$67.10$72.00$69.55$87.50 07/23$66.25–$109.00$69.55--
$85.00Mar 19$69.00$73.50$71.25$89.20 07/23$68.25–$110.05$71.25--
$80.00Sep 18$72.00$77.00$74.50$92.50 07/23$71.25–$113.95$74.50--
$230.00Sep 18$0.00$4.80$2.40$2.10 08/07$1.25–$2.55$2.10--
$230.00Dec 18$0.00$4.80$2.40$14.98 06/12$2.40–$9.25$2.40--
$75.00Sep 18$77.00$82.00$79.50$97.50 07/23$76.25–$118.95$79.50--
$70.00Sep 18$82.10$87.00$84.55$102.50 07/23$81.25–$123.95$84.55--
$240.00Sep 18$0.00$4.80$2.40$4.80 06/30$1.08–$2.40$2.40--
$65.00Sep 18$87.10$91.70$89.40$107.50 07/23$86.25–$128.95$89.40--
$60.00Sep 18$92.00$96.70$94.35$112.50 07/23$91.25–$133.95$94.35--
$250.00Dec 18$0.00$4.80$2.40$3.00 08/04$2.40–$5.75$2.40--
$260.00Nov 20$0.00$4.80$2.40$5.20 06/10$2.40–$3.25$2.40--
$270.00Sep 18$0.00$4.80$2.40$1.65 06/10$1.08–$2.40$1.65--
$270.00Nov 20$0.00$4.80$2.40$1.55 07/14$2.40–$2.55$1.55--
$270.00Dec 18$0.00$4.80$2.40$2.30 07/23$2.40–$3.58$2.30--
$280.00Nov 20$0.00$4.80$2.40$1.25 07/14$2.40–$2.55$1.25--
$280.00Dec 18$0.00$4.80$2.40$2.20 07/08$2.40–$2.95$2.20--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$0.00$4.80$2.40$4.50 07/31$0.40–$8.70$2.40--
$155.00Sep 18$6.50$10.00$8.25$6.12 06/26$2.40–$11.25$6.50--
$155.00Dec 18$13.50$18.20$15.85$11.00 06/15$5.70–$18.75$13.50--
$150.00Aug 21$0.00$4.80$2.40$5.40 07/29$2.00–$5.85$2.40--
$150.00Sep 18$2.85$7.50$5.18$6.20 07/31$2.40–$8.75$5.18--
$150.00Nov 20$9.80$14.50$12.15--$12.15–$12.15$9.801
$160.00Aug 21$3.50$8.00$5.75$7.50 07/29$1.08–$11.75$5.753
$160.00Sep 18$9.50$12.50$11.00$3.88 08/07$2.40–$14.30$9.50--
$160.00Nov 20$15.00$19.50$17.25$10.00 08/06$5.75–$20.25$15.00--
$160.00Dec 18$16.40$21.00$18.70$11.68 07/23$6.75–$21.50$16.40--
$145.00Aug 21$0.00$4.80$2.40$3.70 07/29$0.03–$4.55$2.40--
$145.00Sep 18$1.05$5.90$3.48$2.28 08/07$0.63–$6.75$2.28--
$165.00Aug 21$8.50$13.00$10.75$3.90 08/04$0.88–$15.25$8.50--
$165.00Sep 18$11.60$16.00$13.80$6.10 08/06$2.50–$17.80$11.60--
$140.00Sep 18$0.10$5.00$2.55$2.44 07/24$2.05–$4.97$2.44--
$140.00Dec 18$6.60$11.40$9.00$5.75 08/05$2.95–$11.70$6.60--
$170.00Aug 21$13.60$18.00$15.80$8.25 07/23$0.60–$19.75$13.60--
$170.00Sep 18$15.30$20.00$17.65$8.40 08/06$2.50–$21.40$15.30--
$170.00Nov 20$21.30$26.00$23.65$22.20 08/03$7.95–$26.75$22.20--
$135.00Aug 21$0.00$4.80$2.40$0.75 07/23$1.60–$2.40$0.75--
$135.00Sep 18$0.00$4.80$2.40$2.30 06/22$1.30–$3.48$2.30--
$175.00Sep 18$19.80$24.00$21.90$10.60 08/06$3.25–$25.40$19.80--
$175.00Nov 20$24.80$29.50$27.15$18.00 06/11$9.60–$30.25$24.80--
$130.00Aug 21$0.00$4.80$2.40$0.50 07/27$1.38–$2.63$0.50--
$180.00Aug 21$23.50$28.00$25.75$9.62 07/23$2.48–$28.85$23.50--
$180.00Sep 18$24.20$28.50$26.35$11.20 06/29$4.72–$29.85$24.20--
$180.00Nov 20$28.90$33.50$31.20$20.30 08/04$11.65–$33.75$28.90--
$125.00Dec 18$2.15$7.00$4.58$3.00 07/23$2.40–$6.40$3.00--
$185.00Aug 21$28.50$33.00$30.75$10.55 08/05$2.48–$33.85$28.50--
$190.00Nov 20$36.70$41.50$39.10$26.40 08/04$16.00–$41.80$36.70--
$190.00Dec 18$37.70$42.50$40.10$28.10 08/04$17.80–$42.90$37.70--
$195.00Dec 18$42.00$46.50$44.25$31.30 08/04$20.30–$47.25$42.00--
$200.00Mar 19$49.60$54.50$52.05$46.80 07/27$29.20–$54.65$49.60--
$105.00Dec 18$0.00$4.80$2.40$2.50 07/15$2.25–$2.55$2.40--
$100.00Mar 19$3.00$5.10$4.05$2.60 07/23$2.40–$4.05$3.00--
$210.00Sep 18$53.50$58.00$55.75$36.91 07/23$20.35–$58.90$53.50--
$95.00Mar 19$0.10$5.00$2.55$3.20 07/29$1.83–$3.25$2.55--
$90.00Mar 19$0.10$5.00$2.55$2.55 07/17$1.60–$2.55$2.55--
$85.00Mar 19$0.00$4.80$2.40$2.05 07/17$1.38–$2.55$2.05--
$240.00Sep 18$83.60$88.00$85.80$75.50 07/27$46.70–$88.90$83.60--
$250.00Aug 21$93.50$98.00$95.75$85.50 07/27$56.50–$98.85$93.50--
$250.00Sep 18$93.40$98.00$95.70$85.50 07/27$56.50–$98.90$93.40--
$260.00Aug 21$103.50$108.00$105.75$95.50 07/27$66.50–$108.85$103.50--
$260.00Sep 18$103.30$108.00$105.65$95.50 07/27$66.50–$108.90$103.30--
$270.00Aug 21$114.00$118.00$116.00$105.50 07/27$76.50–$118.80$114.00--

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 10
Total Puts 4
Put/Call Ratio 0.40
Net Difference 6

Prior's Put/Call Breakdown

Total Calls 33
Total Puts 31
Put/Call Ratio 0.94
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 966
Total Puts 95
Average Put/Call Ratio 0.30
Ratio Trend Falling

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