Tour v490
AA
ALCOA CORP
$46.83 +4.44%
$46.75 (-0.17%)🌙
as of 08/04 06:18 PM
(8/3 18:09) ◀
|
Tuesday, August 4, 2026 (6:18pm)
January 2026
|
▶ (8/5 18:22)
◀ 8/4 18:18 ▶

Option Volume

Detail
ℹ
Current (08/04) 17,293
Calls: 13,040 (75%)
Puts: 4,253 (25%)
Prior (08/03) 16,162
Calls: 9,495 (59%)
Puts: 6,667 (41%)
Current vs Prior +7.00%
Calls: +37.34% (Calls)
Puts: -36.21% (Puts)
Prior 7-Day Total 87,141
Calls: 55,329 (63%)
Puts: 31,812 (37%)
Prior 7-Day Average 12,448
Calls: 7,904 (63%)
Puts: 4,544 (37%)
Current vs Prior 7-Day Avg +38.91%
Calls: +64.98%
Puts: -6.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.28M
Calls: $2.48M (76%)
Puts: $798.0K (24%)
Prior (08/03) $2.95M
Calls: $835.0K (28%)
Puts: $2.12M (72%)
Current vs Prior +11.08%
Calls: +197.20%
Puts: -62.32%
Prior 7-Day Total $24.25M
Calls: $10.62M (44%)
Puts: $13.63M (56%)
Prior 7-Day Average $3.46M
Calls: $1.52M (44%)
Puts: $1.95M (56%)
Current vs Prior 7-Day Avg -5.31%
Calls: +63.59%
Puts: -59.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.33
Prior (08/03) 0.70
Current vs Prior -53.55%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -45.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 164,221
Calls: 103,602 (63%)
Puts: 60,619 (37%)
Prior (08/03) 245,329
Calls: 132,905 (54%)
Puts: 112,424 (46%)
Current vs Prior -33.06%
Prior 7-Day Total 1,281,271
Calls: 729,343 (57%)
Puts: 551,928 (43%)
Prior 7-Day Average 183,038
Calls: 104,191 (57%)
Puts: 78,846 (43%)
Current vs Prior 7-Day Avg -10.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.85% | 7.88%9.65% | 17.08%
Prior 5.58% | 8.32%9.79% | 15.12%
Current vs Prior -13.06% | -5.28%-1.41% | +12.98%
Prior 7-Day Avg 5.60% | 8.51%11.04% | 16.14%
Current vs 7-Day Avg -13.37% | -7.42%-12.55% | +5.85%
Prior 7-Day Eod 5.58% | 8.32%9.79% | 15.12%
Current vs 7-Day Eod -13.06% | -5.28%-1.41% | +12.98%
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 32.04% | 29.55%
Calls: 47.31% | 15.86%
Puts: 16.77% | 43.24%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.48M) vs puts ($798.0K). Extreme bullish P/C ratio of 0.33 - heavy call buying (13,040 calls vs 4,253 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (103,602 calls vs 60,619 puts) suggests bullish positioning.

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 BEARISH
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 35 of results (avg 7.1%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 184.454.60$4.533.3%6140.623.5K
$50.00Sep 182.272.36$2.323.9%9050.402.5K
$47.00Sep 183.453.60$3.534.2%1560.53399
$42.00Aug 285.555.80$5.684.4%1310.8015
$48.50Aug 211.411.50$1.466.2%870.4082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 185.205.40$5.303.8%320.601.3K
$47.00Sep 183.403.55$3.474.3%80.47515
$48.50Aug 213.003.15$3.084.9%10.6015
$55.00Sep 188.909.35$9.134.9%320.772.1K
$45.00Sep 182.432.57$2.505.6%770.381.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.80, cheapest $0.50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 140.550.66$0.6118.0%2710.25778
$47.50Aug 70.670.82$0.7520.0%1010.424.4K
$51.00Aug 210.720.78$0.758.0%180.25174
$49.00Aug 140.800.94$0.8716.1%60.32176
$47.00Aug 70.891.06$0.9817.3%1800.50572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.450.54$0.5018.0%230.16122
$43.00Aug 210.640.74$0.6914.5%70.21139
$46.50Aug 70.780.92$0.8516.5%280.4372
$40.00Sep 180.870.94$0.917.7%590.171.4K
$44.00Aug 210.881.01$0.9513.7%350.2798

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 75.906.60$6.2511.2%80.99--
$37.50Aug 78.759.70$9.2310.3%90.99--
$38.00Aug 78.459.15$8.808.0%60.99112
$40.00Aug 76.357.20$6.7812.5%110.987
$41.00Aug 75.456.20$5.8312.9%20.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 77.959.30$8.6315.6%10.94--
$52.00Aug 74.955.75$5.3515.0%10.93--
$51.00Aug 74.005.20$4.6026.1%30.91--
$50.00Aug 73.053.65$3.3517.9%40.901.0K
$55.00Aug 218.108.70$8.407.1%110.90472

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 13.6K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.951.04$1.009.0%1.8K0.3012.6K
$55.00Aug 210.170.34$0.2665.4%1.6K0.105.0K
$50.00Sep 182.272.36$2.323.9%9050.402.5K
$48.00Aug 70.480.64$0.5628.6%8770.341.5K
$45.00Sep 184.454.60$4.533.3%6140.623.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 140.360.69$0.5263.5%6280.2077
$44.00Aug 140.520.64$0.5820.7%2230.23118
$38.00Sep 180.420.63$0.5339.6%1820.11655
$43.50Aug 70.080.15$0.1258.3%1330.09103
$40.00Aug 210.200.25$0.2321.7%1230.081.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 37.2%, max 167.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 7Sep 18109.9%54.4%102.2%3084.1K
$56.00Aug 7Sep 11108.3%54.9%97.4%2--
$40.00Aug 7Sep 1889.3%53.5%66.9%167
$52.00Aug 7Sep 1180.5%54.5%47.6%1468
$38.00Aug 7Aug 14110.6%76.4%44.7%16122
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.50Aug 7Aug 21148.7%55.6%167.3%3170
$39.00Aug 7Sep 11110.2%49.1%124.4%9289
$55.00Aug 7Sep 18109.9%54.4%102.2%332.1K
$42.50Aug 7Aug 2181.1%46.3%75.1%51354
$41.50Aug 7Aug 2188.1%52.3%68.3%32587

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 9.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$55.00Aug 28$0.20$1.80$0.209.00$53.20
$52.00$53.00Aug 14$0.11$0.89$0.118.09$52.11
$54.00$55.00Aug 21$0.12$0.88$0.127.33$54.12
$53.00$54.00Aug 14$0.13$0.87$0.136.69$53.13
$51.00$52.00Sep 4$0.19$0.81$0.194.26$51.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Sep 11$0.15$0.85$0.155.67$41.85
$39.00$38.00Sep 4$0.16$0.84$0.165.25$38.84
$40.00$38.00Sep 18$0.38$1.62$0.384.26$39.62
$39.00$38.00Aug 28$0.20$0.80$0.204.00$38.80
$42.00$40.00Aug 28$0.43$1.57$0.433.65$41.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 8.09, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.00Aug 21$1.78$1.78$0.228.09$41.78
$41.00$43.00Aug 14$1.57$1.57$0.433.65$42.57
$40.00$42.00Aug 28$1.50$1.50$0.503.00$41.50
$44.00$44.50Aug 7$0.37$0.37$0.132.85$44.37
$45.50$46.00Aug 14$0.37$0.37$0.132.85$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$4.22$4.22$0.785.41$50.78
$55.00$53.00Sep 4$1.65$1.65$0.354.71$53.35
$50.00$48.00Aug 7$1.62$1.62$0.384.26$48.38
$55.00$50.00Aug 28$4.02$4.02$0.984.10$50.98
$53.00$50.00Sep 4$2.40$2.40$0.604.00$50.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.46, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 7Aug 14$0.1079.3%54.8%
$56.00Aug 7Aug 21$0.12108.3%55.9%
$54.00Aug 7Aug 14$0.1374.2%58.6%
$53.00Aug 14Aug 21$0.1362.9%53.2%
$40.00Aug 7Aug 21$0.2089.3%55.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 7Aug 14$0.1188.1%56.6%
$40.00Aug 7Aug 14$0.1289.3%64.6%
$42.00Aug 7Aug 14$0.1378.0%53.1%
$42.50Aug 7Aug 14$0.1581.1%53.3%
$41.00Aug 7Aug 14$0.1677.4%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 4.38% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Aug 7$1.20$0.85$2.05$44.45$48.554.38%
$47.00Aug 7$0.98$1.07$2.05$44.95$49.054.38%
$47.50Aug 7$0.75$1.32$2.07$45.43$49.574.42%
$46.00Aug 7$1.53$0.64$2.17$43.83$48.174.63%
$48.00Aug 7$0.56$1.73$2.29$45.71$50.294.89%
$45.50Aug 7$1.82$0.48$2.30$43.20$47.804.91%
$45.00Aug 7$2.11$0.36$2.47$42.53$47.475.27%
$44.50Aug 7$2.54$0.26$2.80$41.70$47.305.98%
$44.00Aug 7$2.91$0.18$3.09$40.91$47.096.60%
$46.50Aug 14$1.88$1.47$3.35$43.15$49.857.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.26% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$44.50Aug 7$0.33$0.26$0.59$43.91$49.59
$48.50$44.50Aug 7$0.42$0.26$0.68$43.82$49.18
$49.00$45.00Aug 7$0.33$0.36$0.69$44.31$49.69
$48.50$45.00Aug 7$0.42$0.36$0.78$44.22$49.28
$49.00$45.50Aug 7$0.33$0.48$0.81$44.69$49.81
$48.00$44.50Aug 7$0.56$0.26$0.82$43.68$48.82
$48.50$45.50Aug 7$0.42$0.48$0.90$44.60$49.40
$48.00$45.00Aug 7$0.56$0.36$0.92$44.08$48.92
$49.00$46.00Aug 7$0.33$0.64$0.97$45.03$49.97
$47.50$44.50Aug 7$0.75$0.26$1.01$43.49$48.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 9.00, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 28$0.90$0.109.00$48.10$50.90
42/4445/46Aug 28$1.72$0.286.14$42.28$46.72
47/4850/51Aug 28$0.86$0.146.14$47.14$50.86
38/3940/42Aug 28$1.70$0.305.67$37.30$41.70
44/4548/49Aug 28$0.85$0.155.67$44.15$48.85
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
40/4245/46Aug 28$1.61$0.394.13$40.39$46.61
45/4646/47Aug 14$0.40$0.104.00$45.10$46.90
44/4549/50Aug 28$0.80$0.204.00$44.20$49.80
46/4748/49Aug 28$0.80$0.204.00$46.20$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$48.00$48.50$49.00Aug 7$0.05$0.459.00
$51.00$52.00$53.00Aug 14$0.10$0.909.00
$49.00$50.00$51.00Aug 28$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$40.00$42.00Sep 18$0.08$1.9224.00
$40.00$42.00$44.00Aug 28$0.11$1.8917.18
$38.00$39.00$40.00Aug 14$0.08$0.9211.50
$40.50$41.00$41.50Aug 7$0.05$0.459.00
$45.50$46.00$46.50Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.16, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$47.001:2Sep 4-$0.16$4.84
$52.00$55.001:2Sep 11-$0.14$2.86
$42.00$46.001:2Sep 11-$1.57$2.43
$47.00$50.001:2Sep 4-$0.68$2.32
$46.00$49.001:2Sep 11-$0.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 28-$0.51$4.49
$48.00$44.001:2Sep 11-$0.07$3.93
$55.00$50.001:2Sep 18-$1.47$3.53
$45.00$42.001:2Sep 18-$0.24$2.76
$50.00$48.001:2Aug 7-$0.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.37%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Sep 18$3.450.530.4%7.37%7.73%156399
$47.00Sep 4$2.710.520.4%5.79%6.15%94
$50.00Sep 18$2.270.406.8%4.85%11.62%9052.5K
$47.00Aug 28$2.260.510.4%4.83%5.19%28112
$49.00Sep 11$2.080.424.6%4.44%9.08%11
$47.00Aug 21$2.010.510.4%4.29%4.66%176176
$48.00Aug 28$1.980.452.5%4.23%6.73%572
$47.50Aug 21$1.790.471.4%3.82%5.25%7768
$50.00Sep 11$1.730.396.8%3.69%10.46%63
$50.00Sep 4$1.600.376.8%3.42%10.19%1467

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 13,040
Total Puts 4,253
Put/Call Ratio 0.33
Net Difference 8,787

Prior's Put/Call Breakdown

Total Calls 9,495
Total Puts 6,667
Put/Call Ratio 0.70
Net Difference 2,828

Prior 7-Day Put/Call Summary

Total Calls 55,329
Total Puts 31,812
Average Put/Call Ratio 0.60
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