Tour v536
ALSN
ALLISON TRANSMISSION
$116.88 +0.37%
(11/5 18:13) ◀
|
Friday, November 6, 2026 (6:09pm)
January 2026
|
▶
◀ 11/6 18:09

Option Volume

Detail
ℹ
Current (11/06) 281
Calls: 269 (96%)
Puts: 12 (4%)
Prior (11/05) 15
Calls: 11 (73%)
Puts: 4 (27%)
Current vs Prior +1773.33%
Calls: +2345.45% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 1,224
Calls: 789 (64%)
Puts: 435 (36%)
Prior 7-Day Average 174
Calls: 112 (64%)
Puts: 62 (36%)
Current vs Prior 7-Day Avg +60.70%
Calls: +138.66%
Puts: -80.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $91.7K
Calls: $83.5K (91%)
Puts: $8.2K (9%)
Prior (11/05) $8.6K
Calls: $8.2K (95%)
Puts: $399 (5%)
Current vs Prior +965.26%
Calls: +917.37%
Puts: +1950.13%
Prior 7-Day Total $493.8K
Calls: $326.4K (66%)
Puts: $167.5K (34%)
Prior 7-Day Average $70.5K
Calls: $46.6K (66%)
Puts: $23.9K (34%)
Current vs Prior 7-Day Avg +29.92%
Calls: +79.04%
Puts: -65.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.04
Prior (11/05) 0.36
Current vs Prior -87.73%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -91.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 3,465
Calls: 2,653 (77%)
Puts: 812 (23%)
Prior (11/05) 95
Calls: 58 (61%)
Puts: 37 (39%)
Current vs Prior +3547.37%
Prior 7-Day Total 8,522
Calls: 6,705 (79%)
Puts: 1,817 (21%)
Prior 7-Day Average 1,217
Calls: 957 (72%)
Puts: 363 (28%)
Current vs Prior 7-Day Avg +184.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 9.20% | 12.49%9.20% | 12.49%
Prior 9.45% | 13.18%9.45% | 13.18%
Current vs Prior -2.63% | -5.24%-2.63% | -5.24%
Prior 7-Day Avg 10.85% | 13.32%10.85% | 13.32%
Current vs 7-Day Avg -15.19% | -6.20%-15.19% | -6.20%
Prior 7-Day Eod 9.45% | 13.18%9.45% | 13.18%
Current vs 7-Day Eod -2.63% | -5.24%-2.63% | -5.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.49% | 36.09%
Calls: 17.54% | 35.82%
Puts: 19.44% | 36.36%
Prior 18.49% | 36.09%
Calls: 17.54% | 35.82%
Puts: 19.44% | 36.36%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.54% | 35.36%
Calls: 29.16% | 35.15%
Puts: 27.92% | 35.58%
Current vs 7-Day Avg -35.22% | +2.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($83.5K) vs puts ($8.2K). Massive premium surge with dollar volume up 965% vs prior. Unusually high activity with volume up 1773% vs prior - elevated interest. Extreme bullish P/C ratio of 0.04 - heavy call buying (269 calls vs 12 puts).

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 BULLISH
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. 8 found (avg delta 0.69, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Dec 1812.4014.90$13.6518.3%10.815
$110.00Nov 206.1010.00$8.0548.4%--0.7386
$110.00Dec 188.5011.40$9.9529.1%--0.7156
$115.00Nov 203.205.90$4.5559.3%--0.58183
$115.00Dec 185.308.20$6.7543.0%--0.5647
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2016.5020.50$18.5021.6%--0.8390
$125.00Dec 189.7013.30$11.5031.3%--0.6912
$120.00Nov 204.707.70$6.2048.4%--0.62214

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 43, top 40)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 200.003.40$1.70200.0%400.26637
$105.00Dec 1812.4014.90$13.6518.3%10.815
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Dec 180.451.85$1.15121.7%20.114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 50.3%, max 140.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Nov 20Dec 1891.7%38.2%140.3%--152
$130.00Nov 20Dec 1867.1%40.8%64.2%--192
$135.00Nov 20Dec 1871.9%44.7%61.1%--28
$110.00Nov 20Dec 1853.2%33.4%59.1%--142
$125.00Nov 20Dec 1851.2%38.0%34.9%40663
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Nov 20Dec 1853.2%33.4%59.1%--21
$105.00Nov 20Dec 1856.2%38.9%44.5%--30
$115.00Nov 20Dec 1840.0%36.0%11.1%--107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 6.69, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Nov 20$0.65$4.35$0.6537%6.69$120.65
$130.00$135.00Dec 18$0.40$4.60$0.4023%11.50$130.40
$125.00$130.00Dec 18$0.75$4.25$0.7531%5.67$125.75
$120.00$125.00Dec 18$1.25$3.75$1.2542%3.00$121.25
$130.00$135.00Nov 20$0.47$4.53$0.4722%9.64$130.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$110.00Nov 20$0.78$4.22$0.7842%5.41$114.22
$105.00$100.00Dec 18$0.40$4.60$0.4020%11.50$104.60
$105.00$100.00Nov 20$0.23$4.77$0.2316%20.74$104.77
$110.00$105.00Dec 18$0.75$4.25$0.7529%5.67$109.25
$100.00$95.00Dec 18$0.30$4.70$0.3015%15.67$99.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.96, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$140.00Dec 18$1.05$1.05$3.9582%0.27$136.05
$130.00$135.00Nov 20$0.47$0.47$4.5378%0.10$130.47
$120.00$125.00Dec 18$1.25$1.25$3.7558%0.33$121.25
$125.00$130.00Dec 18$0.75$0.75$4.2569%0.18$125.75
$130.00$135.00Dec 18$0.40$0.40$4.6077%0.09$130.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Dec 18$2.45$2.45$2.5556%0.96$112.55
$110.00$105.00Nov 20$1.02$1.02$3.9873%0.26$108.98
$100.00$95.00Dec 18$0.30$0.30$4.7085%0.06$99.70
$110.00$105.00Dec 18$0.75$0.75$4.2571%0.18$109.25
$105.00$100.00Nov 20$0.23$0.23$4.7784%0.05$104.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.99, cheapest $1.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Nov 20Dec 18$1.6542.0%35.7%
$115.00Nov 20Dec 18$2.2040.0%36.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Nov 20Dec 18$2.1240.0%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.40% of stock, avg 9.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Nov 20$4.55$2.93$7.48$107.52$122.486.40%
$120.00Nov 20$2.35$6.20$8.55$111.45$128.557.32%
$110.00Nov 20$8.05$2.15$10.20$99.80$120.208.73%
$115.00Dec 18$6.75$5.05$11.80$103.20$126.8010.10%
$110.00Dec 18$9.95$2.60$12.55$97.45$122.5510.74%
$125.00Dec 18$2.75$11.50$14.25$110.75$139.2512.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.45% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$95.00Dec 18$0.55$1.15$1.70$93.30$141.70
$140.00$100.00Dec 18$0.55$1.45$2.00$98.00$142.00
$135.00$100.00Nov 20$1.33$0.90$2.23$97.77$137.23
$135.00$105.00Nov 20$1.33$1.13$2.46$102.54$137.46
$140.00$105.00Dec 18$0.55$1.85$2.40$102.60$142.40
$135.00$95.00Nov 20$1.33$1.33$2.66$92.34$137.66
$140.00$100.00Nov 20$1.80$0.90$2.70$97.30$142.70
$135.00$95.00Dec 18$1.60$1.15$2.75$92.25$137.75
$140.00$105.00Nov 20$1.80$1.13$2.93$102.07$142.93
$130.00$100.00Nov 20$1.80$0.90$2.70$97.30$132.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.37, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/100135/140Dec 18$1.35$3.6568%0.37$98.65$136.35
100/105135/140Dec 18$1.45$3.5562%0.41$103.55$136.45
105/110135/140Dec 18$1.80$3.2053%0.56$108.20$136.80
105/110130/135Nov 20$1.49$3.5151%0.42$108.51$131.49
95/100130/135Dec 18$0.70$4.3063%0.16$99.30$130.70
100/105130/135Nov 20$0.70$4.3062%0.16$104.30$130.70
95/100125/130Dec 18$1.05$3.9555%0.27$98.95$126.05
100/105130/135Dec 18$0.80$4.2057%0.19$104.20$130.80
100/105125/130Dec 18$1.15$3.8549%0.30$103.85$126.15
105/110130/135Dec 18$1.15$3.8548%0.30$108.85$131.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 10.11, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Dec 18$0.45$4.5530%10.11
$105.00$110.00$115.00Dec 18$0.50$4.5025%9.00
$120.00$125.00$130.00Dec 18$0.50$4.5019%9.00
$125.00$130.00$135.00Dec 18$0.35$4.6513%13.29
$110.00$115.00$120.00Nov 20$1.30$3.7036%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Dec 18$0.10$4.909%49.00
$100.00$105.00$110.00Dec 18$0.35$4.6515%13.29
$100.00$105.00$110.00Nov 20$0.79$4.2116%5.33
$95.00$100.00$105.00Nov 20$0.66$4.344%6.58
$105.00$110.00$115.00Dec 18$1.70$3.3024%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.05, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Nov 20-$1.05$3.95
$115.00$120.001:2Nov 20-$0.15$4.85
$115.00$120.001:2Dec 18-$1.25$3.75
$120.00$125.001:2Nov 20-$1.05$3.95
$120.00$125.001:2Dec 18-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Dec 18-$0.15$4.85
$110.00$105.001:2Nov 20-$0.11$4.89
$115.00$110.001:2Nov 20-$1.37$3.63
$110.00$105.001:2Dec 18-$1.10$3.90
$105.00$100.001:2Nov 20-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.37%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Dec 18$1.600.317.0%1.37%8.32%--26
$120.00Dec 18$2.500.422.7%2.14%4.81%--32
$130.00Dec 18$0.400.2311.2%0.34%11.57%--44
$120.00Nov 20$1.400.372.7%1.20%3.87%--257

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. 129 contracts (avg 96 vol/day, 68 traded recently)

ALSN averages only 96 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 $45.00 12-18 call last traded $85.00 on 09/04 (now $69.60/$73.90) — try a limit near $71.75. Also watch the $50.00 12-18 call last traded $80.00 on 09/04 (now $64.60/$68.90) — try a limit near $66.75; the $75.00 05-21 call last traded $39.89 on 10/12 (now $42.20/$45.60) — try a limit near $42.20. Most tradeable put: the $150.00 02-19 put last traded $37.90 on 09/29 (now $31.90/$35.90) — try a limit near $33.90.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$3.20$5.90$4.55$3.00 10/29$1.90–$7.35$3.20183
$115.00Dec 18$5.30$8.20$6.75$7.20 10/12$2.98–$9.45$6.7547
$115.00Feb 19$8.80$11.50$10.15--$10.15–$10.15—$8.805
$115.00May 21$12.70$15.10$13.90--$13.90–$13.90—$12.702
$120.00Nov 20$1.40$3.30$2.35$3.10 10/16$0.98–$4.65$2.35257
$120.00Dec 18$2.50$5.50$4.00$3.75 10/19$1.85–$6.45$3.7532
$120.00Feb 19$6.40$9.30$7.85$6.53 10/12$4.30–$9.90$6.5324
$120.00May 21$10.50$13.00$11.75$8.32 10/30$7.15–$13.75$10.5016
$110.00Nov 20$6.10$10.00$8.05$3.90 10/27$3.48–$11.55$6.1086
$110.00Dec 18$8.50$11.40$9.95$5.85 10/22$4.50–$12.95$8.5056
$110.00Feb 19$12.30$14.20$13.25$10.20 10/19$7.70–$15.50$12.308
$110.00May 21$15.30$18.10$16.70$12.28 10/30$11.15–$18.95$15.302
$125.00Nov 20$0.00$3.40$1.70$1.10 10/19$0.55–$2.78$1.10637
$125.00Dec 18$1.60$3.90$2.75$1.80 10/22$1.40–$4.20$1.8026
$125.00Feb 19$4.40$8.00$6.20$3.20 10/27$3.33–$7.55$4.4017
$125.00May 21$8.50$11.00$9.75--$9.75–$9.75—$8.5020
$105.00Nov 20$10.40$14.30$12.35$7.60 10/22$6.15–$16.25$10.409
$105.00May 21$18.10$21.50$19.80$14.83 10/29$13.50–$22.25$18.104
$105.00Dec 18$12.40$14.90$13.65--$13.65–$13.65—$12.405
$130.00Nov 20$0.00$3.60$1.80$0.75 10/19$0.85–$1.80$0.75148
$130.00Dec 18$0.40$3.60$2.00$0.90 10/30$0.90–$3.00$0.9044
$130.00Feb 19$3.00$5.80$4.40--$4.40–$4.40—$3.0010
$130.00May 21$6.60$9.30$7.95--$7.95–$7.95—$6.601
$100.00Dec 18$16.60$19.00$17.80$18.45 10/06$10.40–$21.90$17.809
$100.00Nov 20$15.10$19.00$17.05--$17.05–$17.05—$15.105
$100.00May 21$21.80$24.20$23.00--$23.00–$23.00—$21.801
$135.00Nov 20$0.00$2.65$1.33$4.98 09/10$0.60–$1.75$1.3312
$135.00Dec 18$0.00$3.20$1.60$2.60 10/02$0.83–$2.13$1.6016
$135.00Feb 19$1.70$4.80$3.25$1.85 10/27$1.95–$4.22$1.8566
$135.00May 21$5.00$8.00$6.50$4.30 10/30$3.98–$7.85$5.0011
$95.00Dec 18$21.00$23.40$22.20--$22.20–$22.20—$21.001
$140.00Nov 20$0.00$3.60$1.80$1.10 09/25$0.68–$1.80$1.10122
$140.00Feb 19$1.75$3.50$2.63$1.50 10/28$1.73–$3.50$1.759
$140.00May 21$3.80$6.50$5.15$3.44 10/30$3.18–$6.60$3.801
$140.00Dec 18$0.00$1.10$0.55--$0.55–$0.55—--30
$90.00May 21$28.90$31.80$30.35$22.74 10/23$22.55–$33.95$28.901
$90.00Dec 18$25.60$28.50$27.05--$27.05–$27.05—$25.6018
$145.00Nov 20$0.00$1.25$0.63$1.25 09/18$0.63–$1.20$0.6310
$145.00Dec 18$0.25$1.00$0.63$0.95 09/25$0.55–$1.33$0.63103
$145.00Feb 19$0.30$3.50$1.90$1.00 10/27$1.02–$2.68$1.004
$85.00Dec 18$29.90$33.80$31.85--$31.85–$31.85—$29.901
$150.00Nov 20$0.00$3.60$1.80$0.85 09/18$0.78–$1.80$0.854
$150.00Dec 18$0.00$2.75$1.38$1.59 10/12$0.90–$1.80$1.3830
$150.00Feb 19$0.00$4.20$2.10--$2.10–$2.10—--6
$80.00Dec 18$34.80$38.80$36.80--$36.80–$36.80—$34.8014
$155.00Nov 20$0.00$3.60$1.80$0.55 09/18$0.78–$1.80$0.556
$155.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--1
$155.00Feb 19$0.05$3.10$1.58--$1.58–$1.58—$0.052
$75.00May 21$42.20$45.60$43.90$39.89 10/12$33.95–$47.50$42.202
$75.00Dec 18$39.70$44.00$41.85--$41.85–$41.85—$39.702
$75.00Feb 19$40.60$44.50$42.55--$42.55–$42.55—$40.601
$160.00May 21$0.65$4.00$2.33$2.50 10/06$1.58–$3.05$2.335
$160.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--3
$160.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--47
$160.00Feb 19$0.00$3.90$1.95--$1.95–$1.95—--41
$70.00Dec 18$44.70$49.00$46.85--$46.85–$46.85—$44.702
$165.00Dec 18$0.00$2.60$1.30$0.50 10/06$0.88–$1.85$0.505
$165.00Feb 19$0.00$3.80$1.90$2.40 09/15$0.98–$1.90$1.9041
$165.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--2
$65.00Dec 18$49.70$54.00$51.85--$51.85–$51.85—$49.702
$65.00Feb 19$50.30$54.60$52.45--$52.45–$52.45—$50.306
$170.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--2
$170.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--1
$170.00Feb 19$0.00$2.70$1.35--$1.35–$1.35—--6
$170.00May 21$0.25$3.50$1.88--$1.88–$1.88—$0.251
$60.00Dec 18$54.70$59.00$56.85--$56.85–$56.85—$54.701
$175.00Nov 20$0.00$3.40$1.70$0.19 10/05$0.48–$1.70$0.193
$175.00Feb 19$0.00$2.65$1.33$0.80 10/06$0.93–$1.75$0.8019
$175.00May 21$0.00$3.30$1.65--$1.65–$1.65—--1
$180.00Dec 18$0.00$0.55$0.28$0.50 09/16$0.28–$0.80$0.28305
$180.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--1
$50.00Dec 18$64.60$68.90$66.75$80.00 09/04$56.60–$70.60$66.751
$185.00Nov 20$0.00$2.60$1.30--$1.30–$1.30—--1
$185.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--16
$185.00Feb 19$0.00$3.70$1.85--$1.85–$1.85—--1
$45.00Dec 18$69.60$73.90$71.75$85.00 09/04$61.65–$75.55$71.756
$190.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--2
$195.00Dec 18$0.00$2.60$1.30$0.40 09/16$0.78–$1.80$0.402
$200.00Dec 18$0.00$2.60$1.30$0.40 09/16$0.68–$1.80$0.403
PUTS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$1.55$4.30$2.93$5.20 10/05$2.03–$10.95$2.9373
$115.00Dec 18$3.00$7.10$5.05$9.60 10/08$2.90–$11.60$5.0534
$115.00May 21$9.50$12.10$10.80$15.20 10/23$8.80–$16.20$10.801
$115.00Feb 19$6.90$9.00$7.95--$7.95–$7.95—$6.9010
$120.00Nov 20$4.70$7.70$6.20--$6.20–$6.20—$4.70214
$120.00Dec 18$6.30$9.40$7.85--$7.85–$7.85—$6.305
$120.00Feb 19$9.20$11.70$10.45--$10.45–$10.45—$9.202
$110.00Nov 20$0.00$4.30$2.15$5.20 10/14$0.90–$7.20$2.1510
$110.00Dec 18$1.00$4.20$2.60$4.20 10/02$2.40–$8.15$2.6011
$110.00Feb 19$4.10$6.80$5.45$4.72 09/10$4.18–$10.20$4.725
$110.00May 21$7.30$9.60$8.45--$8.45–$8.45—$7.301
$125.00Nov 20$8.40$11.60$10.00$10.80 10/06$7.10–$19.15$10.005
$125.00Dec 18$9.70$13.30$11.50--$11.50–$11.50—$9.7012
$105.00Nov 20$0.20$2.05$1.13$3.13 10/14$1.05–$4.55$1.1319
$105.00Dec 18$0.60$3.10$1.85$2.92 09/21$1.75–$5.25$1.8511
$130.00Dec 18$13.30$16.80$15.05--$15.05–$15.05—$13.304
$130.00Feb 19$14.80$18.30$16.55--$16.55–$16.55—$14.801
$100.00Nov 20$0.15$1.65$0.90$2.27 10/08$0.90–$2.90$0.9014
$100.00Dec 18$0.95$1.95$1.45$3.10 10/26$1.02–$3.75$1.4557
$100.00Feb 19$0.75$4.00$2.38$3.50 09/16$2.17–$5.35$2.3812
$135.00Nov 20$16.50$20.50$18.50--$18.50–$18.50—$16.5090
$135.00Dec 18$17.80$21.20$19.50--$19.50–$19.50—$17.802
$95.00Nov 20$0.00$2.65$1.33$1.25 10/08$0.78–$2.50$1.2523
$95.00Dec 18$0.45$1.85$1.15$1.90 10/27$1.15–$2.28$1.154
$95.00May 21$1.65$4.70$3.18$4.35 10/16$2.90–$5.80$3.181
$95.00Feb 19$0.00$4.40$2.20--$2.20–$2.20—--1
$140.00Dec 18$22.40$25.20$23.80--$23.80–$23.80—$22.405
$90.00Nov 20$0.00$0.55$0.28$0.28 10/29$0.28–$2.48$0.283
$90.00Feb 19$0.00$3.30$1.65$1.85 10/26$1.23–$2.73$1.655
$90.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--22
$85.00Dec 18$0.00$2.60$1.30$0.60 10/29$0.73–$2.45$0.6011
$85.00May 21$0.00$3.40$1.70$2.60 10/23$1.15–$3.20$1.703
$85.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--6
$150.00Feb 19$31.90$35.90$33.90$37.90 09/29$30.50–$43.60$33.901
$80.00Dec 18$0.00$2.60$1.30$0.35 10/29$0.60–$2.45$0.3519
$80.00Feb 19$0.00$2.05$1.02--$0.98–$1.02--18
$80.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--6
$80.00May 21$0.00$3.20$1.60--$1.60–$1.60—--2
$75.00Nov 20$0.00$3.60$1.80$0.35 10/22$0.48–$2.45$0.356
$75.00May 21$0.00$2.35$1.18$1.30 10/27$0.98–$2.45$1.185
$75.00Dec 18$0.00$1.65$0.83--$0.83–$0.83—--29
$70.00Nov 20$0.00$3.40$1.70$0.30 10/22$0.48–$2.45$0.309
$70.00Dec 18$0.00$3.60$1.80$0.05 10/12$0.48–$2.45$0.0516
$65.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--2
$65.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--1
$60.00Nov 20$0.00$2.60$1.30--$1.30–$1.30—--3
$60.00Dec 18$0.00$2.80$1.40--$1.40–$1.40—--4
$55.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--5
$50.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--6
$45.00Dec 18$0.00$2.60$1.30--$1.30–$1.30—--3

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 269
Total Puts 12
Put/Call Ratio 0.04
Net Difference 257

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 4
Put/Call Ratio 0.36
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 789
Total Puts 435
Average Put/Call Ratio 0.54
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