Tour v381
AA
ALCOA CORP
$44.35 +2.00%
$44.27 (-0.18%)🌙
as of 07/21 06:07 PM
(7/20 18:05) ◀
|
Tuesday, July 21, 2026 (6:07pm)
January 2026
|
▶ (7/22 18:23)
◀ 7/21 18:07 ▶

Option Volume

Detail
ℹ
Current (07/21) 13,565
Calls: 7,693 (57%)
Puts: 5,872 (43%)
Prior (07/20) 16,568
Calls: 10,106 (61%)
Puts: 6,462 (39%)
Current vs Prior -18.13%
Calls: -23.88% (Calls)
Puts: -9.13% (Puts)
Prior 7-Day Total 176,462
Calls: 130,468 (74%)
Puts: 45,994 (26%)
Prior 7-Day Average 25,208
Calls: 18,638 (74%)
Puts: 6,570 (26%)
Current vs Prior 7-Day Avg -46.19%
Calls: -58.72%
Puts: -10.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $3.54M
Calls: $1.48M (42%)
Puts: $2.07M (58%)
Prior (07/20) $3.92M
Calls: $1.69M (43%)
Puts: $2.23M (57%)
Current vs Prior -9.55%
Calls: -12.48%
Puts: -7.33%
Prior 7-Day Total $28.93M
Calls: $16.79M (58%)
Puts: $12.14M (42%)
Prior 7-Day Average $4.13M
Calls: $2.40M (58%)
Puts: $1.73M (42%)
Current vs Prior 7-Day Avg -14.23%
Calls: -38.36%
Puts: +19.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.76
Prior (07/20) 0.64
Current vs Prior +19.37%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +65.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 231,713
Calls: 126,020 (54%)
Puts: 105,693 (46%)
Prior (07/20) 234,915
Calls: 132,593 (56%)
Puts: 102,322 (44%)
Current vs Prior -1.36%
Prior 7-Day Total 1,725,477
Calls: 989,930 (57%)
Puts: 735,547 (43%)
Prior 7-Day Average 246,496
Calls: 141,418 (57%)
Puts: 105,078 (43%)
Current vs Prior 7-Day Avg -6.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.34% | 8.52%13.96% | 17.93%
Prior 6.30% | 9.25%14.56% | 18.28%
Current vs Prior -15.20% | -7.81%-4.13% | -1.96%
Prior 7-Day Avg 7.94% | 10.40%8.79% | 15.87%
Current vs 7-Day Avg -32.73% | -18.03%+58.81% | +12.97%
Prior 7-Day Eod 6.30% | 9.25%14.56% | 18.28%
Current vs 7-Day Eod -15.20% | -7.81%-4.13% | -1.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.04% | 29.55%
Calls: 47.31% | 15.86%
Puts: 16.77% | 43.24%
Prior 32.04% | 29.55%
Calls: 47.31% | 15.86%
Puts: 16.77% | 43.24%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.61% | 19.36%
Calls: 28.16% | 12.66%
Puts: 21.06% | 26.07%
Current vs 7-Day Avg +30.19% | +52.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 59 of results (avg 7.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 143.253.35$3.303.0%130.617
$44.00Aug 142.702.82$2.764.3%220.5526
$42.00Aug 284.404.60$4.504.4%--0.6415
$42.50Aug 213.854.05$3.955.1%60.63--
$40.00Aug 285.706.00$5.855.1%--0.7380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 142.302.40$2.354.3%--0.4584
$44.00Aug 212.642.76$2.704.4%620.463
$42.00Aug 211.771.87$1.825.5%210.346
$41.50Aug 211.581.68$1.636.1%100.321
$40.50Aug 211.261.34$1.306.2%30.271

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.40)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 240.380.42$0.4010.0%3540.27476
$45.00Jul 240.690.82$0.7517.3%2120.41623
$48.50Aug 70.720.86$0.7917.7%10.251
$49.00Aug 140.911.00$0.969.4%30.275
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 210.520.60$0.5614.3%140.1313
$38.00Aug 210.660.72$0.698.7%30.1612
$39.00Aug 210.860.94$0.908.9%110.2053

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 244.505.05$4.7811.5%80.941
$37.00Jul 247.107.60$7.356.8%40.949
$40.00Jul 244.204.60$4.409.1%50.932
$40.50Jul 243.604.05$3.8311.7%10.91--
$38.50Jul 314.806.90$5.8535.9%--0.9110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 245.556.20$5.8811.1%530.98377
$51.00Jul 246.457.20$6.8311.0%20.9824
$49.50Jul 244.506.20$5.3531.8%--0.9725
$53.00Jul 317.559.95$8.7527.4%--0.96197
$49.00Jul 244.555.55$5.0519.8%70.95771

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 7.7K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.981.04$1.015.9%1.5K0.2512.0K
$53.00Jul 310.040.10$0.0785.7%3720.0468
$46.00Jul 240.380.42$0.4010.0%3540.27476
$45.00Jul 240.690.82$0.7517.3%2120.41623
$50.00Aug 140.680.85$0.7722.1%2110.2243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 144.755.15$4.958.1%1.1K0.6841
$44.00Jul 240.811.00$0.9120.9%2510.44211
$39.50Aug 210.981.06$1.027.8%1720.222
$41.00Aug 141.101.25$1.1812.7%1060.2715
$40.00Jul 240.050.12$0.0977.8%910.06355

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 40.2%, max 181.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 24Aug 7161.9%60.0%169.9%7117
$52.00Jul 24Aug 28150.5%59.4%153.2%--138
$38.50Jul 24Jul 31154.0%64.7%138.1%611
$37.00Jul 24Aug 21114.9%59.8%92.3%59
$53.00Jul 24Aug 14103.1%61.0%69.1%9262
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 24Aug 28161.9%57.5%181.6%228
$52.00Jul 24Aug 28150.5%59.4%153.2%646
$39.00Jul 24Aug 28117.0%57.7%102.7%1072
$37.00Jul 24Aug 28114.9%59.4%93.4%123
$41.00Jul 24Aug 2879.4%58.5%35.6%7233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 15.67, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$51.00$53.00Aug 14$0.12$1.88$0.1215.67$51.12
$50.00$51.00Jul 31$0.11$0.89$0.118.09$50.11
$50.00$51.00Aug 21$0.11$0.89$0.118.09$50.11
$52.00$53.00Jul 31$0.12$0.88$0.127.33$52.12
$52.00$53.00Aug 7$0.16$0.84$0.165.25$52.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$40.00Jul 31$0.13$0.87$0.136.69$40.87
$38.00$37.00Aug 21$0.13$0.87$0.136.69$37.87
$38.00$37.00Aug 28$0.15$0.85$0.155.67$37.85
$42.00$41.00Aug 7$0.17$0.83$0.174.88$41.83
$42.00$41.50Jul 24$0.10$0.40$0.104.00$41.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 17.18, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.00$38.00Aug 7$0.88$0.88$0.127.33$37.88
$38.50$40.00Jul 31$1.25$1.25$0.255.00$39.75
$40.50$41.00Jul 24$0.40$0.40$0.104.00$40.90
$39.50$40.00Jul 24$0.38$0.38$0.123.17$39.88
$43.00$43.50Jul 24$0.38$0.38$0.123.17$43.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Aug 21$1.89$1.89$0.1117.18$50.11
$53.00$52.00Jul 31$0.85$0.85$0.155.67$52.15
$48.00$47.00Jul 24$0.84$0.84$0.165.25$47.16
$52.00$48.00Aug 28$3.27$3.27$0.734.48$48.73
$50.00$49.00Aug 14$0.81$0.81$0.194.26$49.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.49, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 24Jul 31$0.1174.2%56.1%
$37.00Jul 24Aug 7$0.13114.9%71.7%
$40.00Jul 24Jul 31$0.2076.9%61.9%
$38.00Jul 24Aug 7$0.22161.9%60.0%
$50.00Jul 24Jul 31$0.2262.6%58.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 24Jul 31$0.1062.6%58.8%
$52.00Jul 24Jul 31$0.10150.5%68.2%
$51.00Jul 24Jul 31$0.1574.2%56.1%
$40.00Jul 24Jul 31$0.2676.9%61.9%
$41.00Jul 24Jul 31$0.2779.4%58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.78% of stock, avg 12.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Jul 24$1.21$0.91$2.12$41.88$46.124.78%
$44.50Jul 24$1.01$1.16$2.17$42.33$46.674.89%
$45.00Jul 24$0.75$1.43$2.18$42.82$47.184.92%
$43.50Jul 24$1.54$0.70$2.24$41.26$45.745.05%
$45.50Jul 24$0.59$1.74$2.33$43.17$47.835.25%
$43.00Jul 24$1.92$0.55$2.47$40.53$45.475.57%
$46.00Jul 24$0.40$2.09$2.49$43.51$48.495.61%
$42.50Jul 24$2.28$0.41$2.69$39.81$45.196.07%
$42.00Jul 24$2.46$0.27$2.73$39.27$44.736.16%
$46.50Jul 24$0.31$2.55$2.86$43.64$49.366.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.31% of stock, avg 6.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$42.00Jul 24$0.31$0.27$0.58$41.42$47.08
$46.00$42.00Jul 24$0.40$0.27$0.67$41.33$46.67
$46.50$42.50Jul 24$0.31$0.41$0.72$41.78$47.22
$46.00$42.50Jul 24$0.40$0.41$0.81$41.69$46.81
$45.50$42.00Jul 24$0.59$0.27$0.86$41.14$46.36
$46.50$43.00Jul 24$0.31$0.55$0.86$42.14$47.36
$46.00$43.00Jul 24$0.40$0.55$0.95$42.05$46.95
$45.50$42.50Jul 24$0.59$0.41$1.00$41.50$46.50
$46.50$43.50Jul 24$0.31$0.70$1.01$42.49$47.51
$45.00$42.00Jul 24$0.75$0.27$1.02$40.98$46.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
40/4144/45Aug 14$0.88$0.127.33$40.12$44.88
43/4445/46Aug 14$0.88$0.127.33$43.12$45.88
45/4648/49Aug 14$0.88$0.127.33$45.12$48.88
41/4243/44Aug 14$0.87$0.136.69$41.13$43.87
38/3942/43Aug 14$0.85$0.155.67$38.15$42.85
39/4043/44Aug 28$0.85$0.155.67$39.15$43.85
40/4145/46Aug 14$0.84$0.165.25$40.16$45.84
39/4042/43Aug 28$0.84$0.165.25$39.16$42.84
43/4447/48Aug 14$0.83$0.174.88$43.17$47.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$50.00$52.00Aug 28$0.10$1.9019.00
$51.00$52.00$53.00Aug 7$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 28$0.05$0.9519.00
$38.00$39.00$40.00Aug 28$0.06$0.9415.67
$39.00$40.00$41.00Aug 28$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.05, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$53.001:2Aug 14-$0.35$1.65
$50.00$52.001:2Aug 28-$0.64$1.36
$48.00$50.001:2Aug 28-$0.91$1.09
$48.00$49.001:2Jul 31-$0.11$0.89
$51.00$52.001:2Aug 7-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$41.001:2Aug 28-$0.05$3.95
$52.00$48.001:2Aug 28-$2.26$1.74
$49.00$46.001:2Aug 21-$1.80$1.20
$42.00$41.001:2Jul 31-$0.18$0.82
$41.00$40.001:2Jul 31-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 6.31%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Aug 21$2.800.520.3%6.31%6.65%3240
$45.00Aug 28$2.790.501.5%6.29%7.76%155
$45.00Aug 21$2.560.491.5%5.77%7.24%123466
$45.00Aug 14$2.230.491.5%5.03%6.49%3138
$46.00Aug 21$2.150.443.7%4.85%8.57%4329
$47.00Aug 28$1.990.416.0%4.49%10.46%264
$46.50Aug 21$1.920.424.8%4.33%9.18%22
$45.00Aug 7$1.850.481.5%4.17%5.64%421
$46.00Aug 14$1.800.433.7%4.06%7.78%--28
$47.00Aug 21$1.790.396.0%4.04%10.01%12918

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 7,693
Total Puts 5,872
Put/Call Ratio 0.76
Net Difference 1,821

Prior's Put/Call Breakdown

Total Calls 10,106
Total Puts 6,462
Put/Call Ratio 0.64
Net Difference 3,644

Prior 7-Day Put/Call Summary

Total Calls 130,468
Total Puts 45,994
Average Put/Call Ratio 0.46
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