Tour v492
AA
ALCOA CORP
$47.48 -0.44%
$47.59 (+0.23%)🌙
as of 08/06 06:14 PM
(8/5 18:22) ◀
|
Thursday, August 6, 2026 (6:14pm)
January 2026
|
▶
◀ 8/6 18:14

Option Volume

Detail
ℹ
Current (08/06) 12,896
Calls: 7,711 (60%)
Puts: 5,185 (40%)
Prior (08/05) 14,181
Calls: 8,097 (57%)
Puts: 6,084 (43%)
Current vs Prior -9.06%
Calls: -4.77% (Calls)
Puts: -14.78% (Puts)
Prior 7-Day Total 98,674
Calls: 64,830 (66%)
Puts: 33,844 (34%)
Prior 7-Day Average 14,096
Calls: 9,261 (66%)
Puts: 4,834 (34%)
Current vs Prior 7-Day Avg -8.51%
Calls: -16.74%
Puts: +7.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $3.73M
Calls: $2.51M (67%)
Puts: $1.22M (33%)
Prior (08/05) $3.78M
Calls: $2.03M (54%)
Puts: $1.75M (46%)
Current vs Prior -1.28%
Calls: +23.85%
Puts: -30.28%
Prior 7-Day Total $26.33M
Calls: $13.47M (51%)
Puts: $12.86M (49%)
Prior 7-Day Average $3.76M
Calls: $1.92M (51%)
Puts: $1.84M (49%)
Current vs Prior 7-Day Avg -0.83%
Calls: +30.32%
Puts: -33.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.67
Prior (08/05) 0.75
Current vs Prior -10.51%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +21.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 165,096
Calls: 99,836 (60%)
Puts: 65,260 (40%)
Prior (08/05) 165,390
Calls: 103,345 (62%)
Puts: 62,045 (38%)
Current vs Prior -0.18%
Prior 7-Day Total 1,242,931
Calls: 734,048 (59%)
Puts: 508,883 (41%)
Prior 7-Day Average 177,561
Calls: 104,864 (59%)
Puts: 72,697 (41%)
Current vs Prior 7-Day Avg -7.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.14% | 6.70%8.78% | 13.75%
Prior 3.94% | 7.09%9.16% | 14.36%
Current vs Prior -20.39% | -5.50%-4.15% | -4.25%
Prior 7-Day Avg 4.97% | 8.09%10.29% | 15.85%
Current vs 7-Day Avg -36.84% | -17.21%-14.67% | -13.21%
Prior 7-Day Eod 3.94% | 7.09%9.16% | 14.36%
Current vs 7-Day Eod -20.39% | -5.50%-4.15% | -4.25%
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

Moderately bullish flow with 67% call dollar volume ($2.51M). Bullish P/C ratio of 0.67. Call-heavy open interest (99,836 calls vs 65,260 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.2%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 211.041.13$1.098.3%10.35--
$47.50Aug 211.801.98$1.899.5%170.51220
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.208.65$8.435.3%370.76--
$50.00Sep 184.604.90$4.756.3%120.571.3K
$55.00Aug 217.207.95$7.589.9%50.91468
$49.00Sep 43.353.70$3.539.9%50.5612

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.81, cheapest $0.55)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 210.500.61$0.5520.0%2280.20122
$49.00Aug 140.740.90$0.8219.5%1320.34187
$50.00Aug 210.870.98$0.9311.8%1130.3113.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 280.871.04$0.9617.7%10.2542

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 78.9010.40$9.6515.5%531.00117
$42.00Aug 75.206.55$5.8823.0%20.98--
$42.50Aug 74.405.95$5.1829.9%20.98--
$38.50Aug 78.559.55$9.0511.0%650.983
$40.50Aug 76.707.75$7.2314.5%120.983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 145.757.00$6.3819.6%3760.943
$55.00Aug 76.508.25$7.3823.7%20.93--
$53.00Aug 144.956.05$5.5020.0%3780.922
$56.00Aug 217.908.95$8.4312.5%40.9215
$55.00Aug 217.207.95$7.589.9%50.91468

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 8.7K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 182.242.60$2.4214.9%2.1K0.432.9K
$48.00Aug 70.330.45$0.3930.8%6300.391.8K
$42.00Aug 285.656.50$6.0814.0%2820.86120
$55.00Sep 181.011.19$1.1016.4%2350.244.2K
$55.00Aug 210.150.25$0.2050.0%2320.095.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 144.956.05$5.5020.0%3780.922
$54.00Aug 145.757.00$6.3819.6%3760.943
$45.00Aug 140.370.68$0.5358.5%2440.24224
$47.00Aug 70.160.45$0.3193.5%2200.3366
$45.50Aug 70.010.07$0.04150.0%1710.0771

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 117.8%, max 509.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 7Sep 11328.7%54.0%509.1%21
$56.00Aug 7Sep 11205.8%53.8%282.4%26
$55.00Aug 7Sep 18194.3%52.7%268.7%2404.2K
$40.00Aug 7Sep 18185.9%52.5%254.1%31136
$43.50Aug 7Aug 21161.3%47.8%237.5%92127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 7Aug 14328.7%56.2%485.0%3783
$41.50Aug 7Aug 21218.8%52.4%317.9%4304
$55.00Aug 7Sep 18194.3%52.7%268.7%39--
$41.00Aug 7Sep 11189.0%51.9%264.4%10394
$40.50Aug 7Aug 21160.3%52.0%208.1%16335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$51.00$52.00Aug 14$0.11$0.89$0.118.09$51.11
$50.00$52.00Sep 11$0.22$1.78$0.228.09$50.22
$46.00$47.00Aug 28$0.12$0.88$0.127.33$46.12
$52.00$53.00Aug 14$0.13$0.87$0.136.69$52.13
$51.00$52.00Sep 4$0.16$0.84$0.165.25$51.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$38.00Sep 18$0.27$1.73$0.276.41$39.73
$40.00$39.00Sep 4$0.14$0.86$0.146.14$39.86
$41.00$40.00Sep 4$0.16$0.84$0.165.25$40.84
$42.00$41.00Sep 4$0.16$0.84$0.165.25$41.84
$40.00$38.00Sep 11$0.34$1.66$0.344.88$39.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 9.00, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.50Aug 14$1.32$1.32$0.187.33$44.32
$40.00$45.00Sep 18$3.92$3.92$1.083.63$43.92
$39.00$39.50Aug 7$0.38$0.38$0.123.17$39.38
$44.50$45.00Aug 21$0.38$0.38$0.123.17$44.88
$42.00$45.00Aug 28$2.25$2.25$0.753.00$44.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$54.00Aug 7$0.90$0.90$0.109.00$54.10
$52.00$50.00Aug 21$1.77$1.77$0.237.70$50.23
$54.00$53.00Aug 14$0.88$0.88$0.127.33$53.12
$56.00$55.00Aug 21$0.85$0.85$0.155.67$55.15
$49.50$48.50Aug 21$0.82$0.82$0.184.56$48.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.44, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 7Aug 14$0.10127.2%52.7%
$52.00Aug 7Aug 14$0.13130.4%55.9%
$40.00Aug 7Aug 21$0.20185.9%57.8%
$42.00Aug 7Aug 28$0.20120.8%50.1%
$56.00Aug 7Aug 28$0.22205.8%54.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 14Aug 21$0.0658.4%55.2%
$42.00Aug 7Aug 14$0.07120.8%52.0%
$40.00Aug 14Aug 21$0.0869.2%57.8%
$41.00Aug 7Aug 21$0.09189.0%53.3%
$40.50Aug 7Aug 21$0.11160.3%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.42% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Aug 7$0.61$0.54$1.15$46.35$48.652.42%
$47.00Aug 7$0.95$0.31$1.26$45.74$48.262.65%
$48.00Aug 7$0.39$0.89$1.28$46.72$49.282.70%
$46.50Aug 7$1.47$0.18$1.65$44.85$48.153.48%
$46.00Aug 7$1.67$0.09$1.76$44.24$47.763.71%
$49.00Aug 7$0.35$1.53$1.88$47.12$50.883.96%
$45.50Aug 7$2.15$0.04$2.19$43.31$47.694.61%
$45.00Aug 7$2.70$0.11$2.81$42.19$47.815.92%
$47.50Aug 14$1.38$1.48$2.86$44.64$50.366.02%
$47.00Aug 14$1.70$1.21$2.91$44.09$49.916.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.57% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$46.00Aug 7$0.18$0.09$0.27$45.73$49.77
$49.50$45.00Aug 7$0.18$0.11$0.29$44.71$49.79
$49.50$46.50Aug 7$0.18$0.18$0.36$46.14$49.86
$49.00$46.00Aug 7$0.35$0.09$0.44$45.56$49.44
$49.00$45.00Aug 7$0.35$0.11$0.46$44.54$49.46
$48.00$46.00Aug 7$0.39$0.09$0.48$45.52$48.48
$49.50$47.00Aug 7$0.18$0.31$0.49$46.51$49.99
$48.00$45.00Aug 7$0.39$0.11$0.50$44.50$48.50
$49.00$46.50Aug 7$0.35$0.18$0.53$45.97$49.53
$48.00$46.50Aug 7$0.39$0.18$0.57$45.93$48.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Sep 4$0.90$0.109.00$50.10$52.90
44/4446/47Aug 21$0.89$0.118.09$43.11$46.89
44/4546/47Aug 21$0.89$0.118.09$44.11$46.89
44/4446/47Aug 21$0.83$0.174.88$43.67$46.83
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
44/4547/48Sep 4$0.81$0.194.26$44.19$47.81
44/4547/48Sep 11$0.81$0.194.26$44.19$47.81
46/4649/50Aug 14$0.40$0.104.00$45.60$49.40
44/4547/48Aug 28$0.80$0.204.00$44.20$47.80
46/4749/50Aug 28$0.80$0.204.00$46.20$49.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Sep 11$0.05$0.9519.00
$50.00$51.00$52.00Aug 14$0.08$0.9211.50
$47.00$48.00$49.00Sep 4$0.09$0.9110.11
$46.00$46.50$47.00Aug 14$0.05$0.459.00
$48.50$49.00$49.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Sep 11$0.05$0.9519.00
$42.00$43.00$44.00Sep 11$0.06$0.9415.67
$38.00$40.00$42.00Sep 18$0.13$1.8714.38
$41.00$42.00$43.00Sep 4$0.08$0.9211.50
$43.00$44.00$45.00Sep 4$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.76, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Sep 18-$0.76$4.24
$53.00$56.001:2Sep 4-$0.02$2.98
$47.00$50.001:2Sep 18-$1.19$1.81
$54.00$56.001:2Sep 11-$0.40$1.60
$48.00$50.001:2Sep 11-$0.56$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.07$3.93
$45.00$42.001:2Sep 18-$0.16$2.84
$52.00$49.001:2Aug 14-$0.26$2.74
$50.00$47.001:2Sep 18-$1.01$1.99
$40.00$38.001:2Sep 18-$0.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.48%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Sep 11$2.600.511.1%5.48%6.57%16
$50.00Sep 18$2.240.435.3%4.72%10.03%2.1K2.9K
$48.00Sep 4$2.200.501.1%4.63%5.73%9--
$49.00Sep 4$1.880.443.2%3.96%7.16%2--
$48.00Aug 28$1.870.491.1%3.94%5.03%789
$47.50Aug 21$1.800.510.0%3.79%3.83%17220
$50.00Sep 4$1.660.395.3%3.50%8.80%2182
$48.00Aug 21$1.480.471.1%3.12%4.21%65531
$49.00Aug 28$1.420.423.2%2.99%6.19%1250
$52.00Sep 11$1.340.329.5%2.82%12.34%9--

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 7,711
Total Puts 5,185
Put/Call Ratio 0.67
Net Difference 2,526

Prior's Put/Call Breakdown

Total Calls 8,097
Total Puts 6,084
Put/Call Ratio 0.75
Net Difference 2,013

Prior 7-Day Put/Call Summary

Total Calls 64,830
Total Puts 33,844
Average Put/Call Ratio 0.55
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