Tour v388
AA
ALCOA CORP
$46.17 +4.10%
$46.35 (+0.39%)🌙
as of 07/22 06:23 PM
(7/21 18:07) ◀
|
Wednesday, July 22, 2026 (6:23pm)
January 2026
|
▶ (7/23 18:08)
◀ 7/22 18:23 ▶

Option Volume

Detail
ℹ
Current (07/22) 21,659
Calls: 16,073 (74%)
Puts: 5,586 (26%)
Prior (07/21) 13,565
Calls: 7,693 (57%)
Puts: 5,872 (43%)
Current vs Prior +59.67%
Calls: +108.93% (Calls)
Puts: -4.87% (Puts)
Prior 7-Day Total 177,559
Calls: 130,801 (74%)
Puts: 46,758 (26%)
Prior 7-Day Average 25,365
Calls: 18,685 (74%)
Puts: 6,679 (26%)
Current vs Prior 7-Day Avg -14.61%
Calls: -13.98%
Puts: -16.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $4.73M
Calls: $3.10M (66%)
Puts: $1.63M (34%)
Prior (07/21) $3.54M
Calls: $1.48M (42%)
Puts: $2.07M (58%)
Current vs Prior +33.50%
Calls: +110.02%
Puts: -21.26%
Prior 7-Day Total $29.60M
Calls: $16.89M (57%)
Puts: $12.71M (43%)
Prior 7-Day Average $4.23M
Calls: $2.41M (57%)
Puts: $1.82M (43%)
Current vs Prior 7-Day Avg +11.90%
Calls: +28.70%
Puts: -10.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.35
Prior (07/21) 0.76
Current vs Prior -54.47%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -26.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 139,047
Calls: 88,143 (63%)
Puts: 50,904 (37%)
Prior (07/21) 231,713
Calls: 126,020 (54%)
Puts: 105,693 (46%)
Current vs Prior -39.99%
Prior 7-Day Total 1,688,857
Calls: 962,984 (57%)
Puts: 725,873 (43%)
Prior 7-Day Average 241,265
Calls: 137,569 (57%)
Puts: 103,696 (43%)
Current vs Prior 7-Day Avg -42.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.57% | 7.99%13.32% | 19.88%
Prior 5.34% | 8.52%13.96% | 17.93%
Current vs Prior -14.48% | -6.23%-4.56% | +10.92%
Prior 7-Day Avg 7.40% | 9.88%9.48% | 16.05%
Current vs 7-Day Avg -38.25% | -19.07%+40.56% | +23.87%
Prior 7-Day Eod 5.34% | 8.52%13.96% | 17.93%
Current vs 7-Day Eod -14.48% | -6.23%-4.56% | +10.92%
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 26.46% | 22.11%
Calls: 33.05% | 13.62%
Puts: 19.86% | 30.59%
Current vs 7-Day Avg +21.11% | +33.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.10M). Above-average activity with volume up 60% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (16,073 calls vs 5,586 puts). P/C ratio dropping 54% - sentiment shifting bullish.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 42 of results (avg 7.8%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 143.153.35$3.256.2%80.60--
$46.00Aug 212.953.15$3.056.6%220.5460
$46.50Aug 212.712.90$2.816.8%130.512
$45.50Aug 72.492.67$2.587.0%20.5722
$45.00Aug 213.453.70$3.587.0%410.59497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 214.855.10$4.975.0%60.64--
$50.00Aug 215.155.45$5.305.7%130.661.4K
$48.50Aug 214.154.40$4.285.8%150.59--
$48.00Jul 242.042.17$2.116.2%20.78--
$55.00Aug 218.959.55$9.256.5%10.84--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.71, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 240.360.42$0.3915.4%1600.291.1K
$50.00Jul 310.410.49$0.4517.8%1150.20560
$49.50Jul 310.510.62$0.5619.6%180.249
$51.00Aug 70.580.68$0.6315.9%10.22--
$54.00Aug 210.650.74$0.7012.9%230.1823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.410.47$0.4413.6%70.1112
$41.50Aug 70.480.57$0.5217.3%20.17--
$39.00Aug 210.530.64$0.5918.6%10.14--
$41.00Aug 140.680.79$0.7414.9%100.19120
$44.00Jul 310.700.82$0.7615.8%790.28219

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 248.409.40$8.9011.2%81.005
$40.00Jul 246.006.95$6.4814.7%230.994
$37.00Jul 248.809.85$9.3211.3%70.9910
$41.00Jul 244.955.70$5.3314.1%690.9881
$38.00Jul 247.908.95$8.4312.5%40.978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 245.056.35$5.7022.8%21.00--
$53.00Jul 245.757.40$6.5825.1%11.00--
$55.00Jul 317.909.60$8.7519.4%50.9475
$50.00Jul 243.654.15$3.9012.8%190.93327
$55.00Aug 78.059.75$8.9019.1%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 10.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.450.65$0.5536.4%9190.155.0K
$50.00Aug 211.461.57$1.527.2%8470.3312.9K
$46.50Jul 311.471.65$1.5611.5%4570.4997
$45.00Jul 241.521.74$1.6313.5%4480.70517
$48.00Jul 240.230.34$0.2937.9%3480.22765
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 74.454.80$4.637.6%1.0K0.7321
$43.00Jul 240.060.18$0.12100.0%7090.10739
$45.00Jul 240.390.51$0.4526.7%2590.30906
$43.50Jul 240.110.18$0.1450.0%2100.12102
$45.00Jul 311.041.19$1.1213.4%1570.37214

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 33.9%, max 143.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Jul 24Aug 2187.7%56.4%55.5%17237
$55.00Jul 24Aug 2892.8%60.2%54.3%1767
$51.00Jul 24Aug 2181.6%55.2%47.8%50178
$49.50Jul 24Aug 2182.1%56.7%44.8%21104
$52.00Jul 24Aug 2879.3%56.9%39.2%10138
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Jul 24Aug 21142.8%58.7%143.1%812
$40.50Jul 24Aug 21112.5%59.6%88.8%2665
$39.50Jul 24Jul 31139.7%74.7%87.0%6156
$42.00Jul 24Aug 2890.3%56.3%60.5%41552
$45.50Jul 24Aug 2187.7%56.4%55.5%43139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 13.29, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$55.00Aug 7$0.21$2.79$0.2113.29$52.21
$52.00$53.00Jul 31$0.10$0.90$0.109.00$52.10
$50.00$51.00Jul 31$0.13$0.87$0.136.69$50.13
$52.00$53.00Aug 28$0.13$0.87$0.136.69$52.13
$51.00$52.00Aug 7$0.15$0.85$0.155.67$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$38.00Aug 21$0.15$0.85$0.155.67$38.85
$40.00$39.00Aug 14$0.16$0.84$0.165.25$39.84
$39.00$38.00Aug 14$0.17$0.83$0.174.88$38.83
$42.00$41.00Aug 14$0.18$0.82$0.184.56$41.82
$40.00$39.00Aug 21$0.18$0.82$0.184.56$39.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 10.11, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$43.00Jul 31$1.82$1.82$0.1810.11$42.82
$40.00$43.00Aug 7$2.70$2.70$0.309.00$42.70
$43.50$44.00Jul 24$0.40$0.40$0.104.00$43.90
$40.00$41.00Jul 31$0.75$0.75$0.253.00$40.75
$44.50$45.00Jul 31$0.37$0.37$0.132.85$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Jul 24$1.80$1.80$0.209.00$50.20
$55.00$52.00Jul 31$2.65$2.65$0.357.57$52.35
$55.00$52.00Aug 7$2.65$2.65$0.357.57$52.35
$53.00$52.00Jul 24$0.88$0.88$0.127.33$52.12
$52.00$50.00Aug 7$1.62$1.62$0.384.26$50.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.55, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 24Jul 31$0.1292.8%70.3%
$52.00Jul 24Jul 31$0.2179.3%60.5%
$51.00Jul 24Jul 31$0.2681.6%59.1%
$49.50Jul 24Jul 31$0.3982.1%58.7%
$50.00Jul 24Jul 31$0.3969.8%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 24Jul 31$0.09139.7%74.7%
$37.00Aug 21Aug 28$0.0960.6%58.5%
$40.00Jul 24Jul 31$0.1579.3%64.9%
$55.00Jul 31Aug 7$0.1570.3%62.2%
$38.00Jul 24Jul 31$0.25142.8%97.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 4.05% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Jul 24$1.03$0.84$1.87$44.13$47.874.05%
$46.50Jul 24$0.84$1.08$1.92$44.58$48.424.16%
$47.00Jul 24$0.56$1.38$1.94$45.06$48.944.20%
$45.00Jul 24$1.63$0.45$2.08$42.92$47.084.51%
$47.50Jul 24$0.39$1.73$2.12$45.38$49.624.59%
$45.50Jul 24$1.31$0.86$2.17$43.33$47.674.70%
$44.50Jul 24$1.98$0.33$2.31$42.19$46.815.00%
$48.00Jul 24$0.29$2.11$2.40$45.60$50.405.20%
$44.00Jul 24$2.42$0.23$2.65$41.35$46.655.74%
$48.50Jul 24$0.21$2.44$2.65$45.85$51.155.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.95% of stock, avg 6.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.00Jul 24$0.21$0.23$0.44$43.56$48.94
$48.00$44.00Jul 24$0.29$0.23$0.52$43.48$48.52
$48.50$44.50Jul 24$0.21$0.33$0.54$43.96$49.04
$47.50$44.00Jul 24$0.39$0.23$0.62$43.38$48.12
$48.00$44.50Jul 24$0.29$0.33$0.62$43.88$48.62
$48.50$45.00Jul 24$0.21$0.45$0.66$44.34$49.16
$47.50$44.50Jul 24$0.39$0.33$0.72$43.78$48.22
$48.00$45.00Jul 24$0.29$0.45$0.74$44.26$48.74
$47.00$44.00Jul 24$0.56$0.23$0.79$43.21$47.79
$47.50$45.00Jul 24$0.39$0.45$0.84$44.16$48.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 8.09, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4146/46Jul 31$0.89$0.118.09$40.11$46.89
45/4647/48Aug 7$0.89$0.118.09$45.11$47.89
41/4244/45Aug 14$0.88$0.127.33$41.12$44.88
48/4951/52Aug 14$0.88$0.127.33$48.12$51.88
38/3944/45Aug 14$0.87$0.136.69$38.13$44.87
47/4849/50Aug 14$0.87$0.136.69$47.13$49.87
42/4344/45Aug 21$0.87$0.136.69$42.13$44.87
39/4044/45Aug 14$0.86$0.146.14$39.14$44.86
40/4044/45Aug 21$0.86$0.146.14$39.64$44.86
43/4444/45Aug 21$0.86$0.146.14$42.64$44.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$50.00$51.00$52.00Aug 7$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.07$0.9313.29
$39.00$39.50$40.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Aug 14$0.09$0.9110.11
$46.50$47.00$47.50Jul 24$0.05$0.459.00
$40.00$41.00$42.00Aug 14$0.10$0.909.00
$47.00$48.00$49.00Aug 14$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-1.35, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$55.001:2Jul 24$0.00$3.00
$52.00$55.001:2Aug 7-$0.06$2.94
$40.00$43.001:2Aug 7-$1.40$1.60
$50.00$52.001:2Aug 28-$0.79$1.21
$50.00$51.001:2Jul 24-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$1.35$3.65
$45.00$42.001:2Aug 28-$0.25$2.75
$52.00$49.001:2Aug 14-$1.96$1.04
$47.00$45.001:2Aug 14-$1.01$0.99
$39.00$38.001:2Aug 14-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 6.13%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Aug 28$2.830.501.8%6.13%7.93%2864
$46.50Aug 21$2.710.510.7%5.87%6.58%132
$47.00Aug 21$2.460.481.8%5.33%7.13%19129
$48.00Aug 28$2.410.454.0%5.22%9.18%2--
$47.50Aug 21$2.290.462.9%4.96%7.84%221
$47.00Aug 14$2.160.481.8%4.68%6.48%570
$48.00Aug 21$2.050.434.0%4.44%8.40%1223
$49.00Aug 28$2.040.416.1%4.42%10.55%163
$46.50Aug 7$1.920.500.7%4.16%4.87%2322
$48.50Aug 21$1.890.415.0%4.09%9.14%3090

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 16,073
Total Puts 5,586
Put/Call Ratio 0.35
Net Difference 10,487

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 130,801
Total Puts 46,758
Average Put/Call Ratio 0.47
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