Tour v494
AMR
ALPHA METALLURGICAL
$151.95 -0.11%
$150.00 (-1.28%)🌙
as of 08/07 06:00 PM
(8/7 14:05) ◀
|
Friday, August 7, 2026 (6:00pm)
January 2026
|
▶ (8/10 18:13)
◀ 8/7 18:00 ▶

Option Volume

Detail
ℹ
Current (08/07) 294
Calls: 61 (21%)
Puts: 233 (79%)
Prior (08/06) 321
Calls: 224 (70%)
Puts: 97 (30%)
Current vs Prior -8.41%
Calls: -72.77% (Calls)
Puts: +140.21% (Puts)
Prior 7-Day Total 2,001
Calls: 1,274 (64%)
Puts: 727 (36%)
Prior 7-Day Average 285
Calls: 182 (64%)
Puts: 103 (36%)
Current vs Prior 7-Day Avg +2.85%
Calls: -66.48%
Puts: +124.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $268.4K
Calls: $24.1K (9%)
Puts: $244.4K (91%)
Prior (08/06) $223.6K
Calls: $102.9K (46%)
Puts: $120.8K (54%)
Current vs Prior +20.04%
Calls: -76.59%
Puts: +102.36%
Prior 7-Day Total $3.42M
Calls: $2.41M (71%)
Puts: $1.00M (29%)
Prior 7-Day Average $488.0K
Calls: $344.7K (71%)
Puts: $143.3K (29%)
Current vs Prior 7-Day Avg -44.99%
Calls: -93.01%
Puts: +70.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 3.82
Prior (08/06) 0.43
Current vs Prior +782.07%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +207.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 8,247
Calls: 4,440 (54%)
Puts: 3,807 (46%)
Prior (08/06) 8,024
Calls: 4,252 (53%)
Puts: 3,772 (47%)
Current vs Prior +2.78%
Prior 7-Day Total 16,934
Calls: 8,408 (50%)
Puts: 8,526 (50%)
Prior 7-Day Average 2,419
Calls: 1,201 (50%)
Puts: 1,218 (50%)
Current vs Prior 7-Day Avg +240.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.22% | 17.44%11.22% | 17.44%
Prior 14.13% | 19.59%14.13% | 19.59%
Current vs Prior -20.61% | -10.97%-20.61% | -10.97%
Prior 7-Day Avg 14.55% | 20.20%14.55% | 20.20%
Current vs 7-Day Avg -22.88% | -13.67%-22.88% | -13.67%
Prior 7-Day Eod 14.13% | 19.59%14.13% | 19.59%
Current vs 7-Day Eod -20.61% | -10.97%-20.61% | -10.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.38% | 11.07%
Calls: 26.67% | 16.34%
Puts: 16.09% | 5.80%
Prior 13.80% | 11.29%
Calls: 14.41% | 11.39%
Puts: 13.20% | 11.19%
Current vs Prior +54.93% | -1.95%
Prior 7-Day Avg 13.17% | 11.20%
Calls: 13.38% | 10.95%
Puts: 12.97% | 11.44%
Current vs 7-Day Avg +62.29% | -1.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($244.4K) vs calls ($24.1K). Extreme bearish P/C ratio of 3.82 - heavy put buying. P/C ratio rising 782% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
💧 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. 16 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2124.3029.80$27.0520.3%--0.9310
$130.00Aug 2119.5025.00$22.2524.7%--0.89124
$140.00Aug 2112.5016.30$14.4026.4%--0.7742
$135.00Sep 1819.0026.90$22.9534.4%--0.7492
$145.00Aug 219.9012.60$11.2524.0%--0.6943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2126.9032.50$29.7018.9%--0.9171
$175.00Aug 2122.4027.20$24.8019.4%--0.87150
$170.00Aug 2118.6022.80$20.7020.3%--0.7937
$165.00Aug 2114.4018.70$16.5526.0%--0.72171
$175.00Sep 1826.3029.80$28.0512.5%--0.7015

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 180, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 214.906.70$5.8031.0%130.46148
$180.00Aug 210.101.25$0.68169.1%130.09267
$160.00Aug 213.006.60$4.8075.0%30.38129
$160.00Sep 188.2011.40$9.8032.7%30.434
$150.00Aug 217.0011.70$9.3550.3%10.5753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.508.30$6.9040.6%480.43207
$145.00Aug 212.155.00$3.5879.6%310.31198
$140.00Aug 212.303.20$2.7532.7%150.2374
$135.00Aug 211.502.65$2.0855.3%130.1768
$150.00Sep 1810.5014.30$12.4030.6%80.4621

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.2%, max 26.3%)

CALLS (0)
No calls found
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1873.1%57.9%26.3%631
$135.00Aug 21Sep 1870.4%59.8%17.8%14133
$140.00Aug 21Sep 1864.2%57.4%11.8%2081
$150.00Aug 21Sep 1867.7%62.1%9.1%56228

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 10.90, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.42$4.58$0.4210.90$175.42
$165.00$170.00Aug 21$0.85$4.15$0.854.88$165.85
$155.00$160.00Aug 21$1.00$4.00$1.004.00$156.00
$170.00$175.00Aug 21$1.10$3.90$1.103.55$171.10
$155.00$160.00Sep 18$1.40$3.60$1.402.57$156.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.45$4.55$0.4510.11$129.55
$140.00$135.00Aug 21$0.67$4.33$0.676.46$139.33
$155.00$150.00Aug 21$0.80$4.20$0.805.25$154.20
$145.00$140.00Aug 21$0.83$4.17$0.835.02$144.17
$135.00$130.00Aug 21$0.88$4.12$0.884.68$134.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 49.00, avg 3.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.80$4.80$0.2024.00$129.80
$130.00$140.00Aug 21$7.85$7.85$2.153.65$137.85
$150.00$155.00Aug 21$3.55$3.55$1.452.45$153.55
$140.00$145.00Aug 21$3.15$3.15$1.851.70$143.15
$135.00$155.00Sep 18$11.75$11.75$8.251.42$146.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$4.90$4.90$0.1049.00$175.10
$160.00$155.00Aug 21$4.45$4.45$0.558.09$155.55
$165.00$160.00Aug 21$4.40$4.40$0.607.33$160.60
$170.00$165.00Aug 21$4.15$4.15$0.854.88$165.85
$175.00$170.00Aug 21$4.10$4.10$0.904.56$170.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $4.39, cheapest $1.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$4.7065.4%69.7%
$160.00Aug 21Sep 18$5.0066.6%69.2%
$155.00Aug 21Sep 18$5.4059.3%67.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$1.9073.1%57.9%
$175.00Aug 21Sep 18$3.2560.1%68.4%
$135.00Aug 21Sep 18$3.6270.4%59.8%
$165.00Aug 21Sep 18$3.7063.5%70.3%
$140.00Aug 21Sep 18$4.4064.2%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 8.88% of stock, avg 14.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$5.80$7.70$13.50$141.50$168.508.88%
$145.00Aug 21$11.25$3.58$14.83$130.17$159.839.76%
$150.00Aug 21$9.35$6.90$16.25$133.75$166.2510.69%
$160.00Aug 21$4.80$12.15$16.95$143.05$176.9511.15%
$140.00Aug 21$14.40$2.75$17.15$122.85$157.1511.29%
$165.00Aug 21$3.05$16.55$19.60$145.40$184.6012.90%
$170.00Aug 21$2.20$20.70$22.90$147.10$192.9015.07%
$130.00Aug 21$22.25$1.20$23.45$106.55$153.4515.43%
$155.00Sep 18$11.20$14.15$25.35$129.65$180.3516.68%
$175.00Aug 21$1.10$24.80$25.90$149.10$200.9017.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 1.51% of stock, avg 6.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$1.10$1.20$2.30$127.70$177.30
$175.00$135.00Aug 21$1.10$2.08$3.18$131.82$178.18
$170.00$130.00Aug 21$2.20$1.20$3.40$126.60$173.40
$175.00$140.00Aug 21$1.10$2.75$3.85$136.15$178.85
$165.00$130.00Aug 21$3.05$1.20$4.25$125.75$169.25
$170.00$135.00Aug 21$2.20$2.08$4.28$130.72$174.28
$175.00$145.00Aug 21$1.10$3.58$4.68$140.32$179.68
$170.00$140.00Aug 21$2.20$2.75$4.95$135.05$174.95
$165.00$135.00Aug 21$3.05$2.08$5.13$129.87$170.13
$170.00$145.00Aug 21$2.20$3.58$5.78$139.22$175.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 37.46, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160175/180Aug 21$4.87$0.1337.46$155.13$179.87
160/165175/180Aug 21$4.82$0.1826.78$160.18$179.82
165/170175/180Aug 21$4.57$0.4310.63$165.43$179.57
130/135150/155Aug 21$4.43$0.577.77$130.57$154.43
145/150170/175Aug 21$4.42$0.587.62$145.58$174.42
140/145150/155Aug 21$4.38$0.627.06$140.62$154.38
145/150155/160Aug 21$4.32$0.686.35$145.68$159.32
135/140150/155Aug 21$4.22$0.785.41$135.78$154.22
145/150165/170Aug 21$4.17$0.835.02$145.83$169.17
140/150160/170Sep 18$8.15$1.854.41$141.85$168.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 30.25, cheapest $0.16)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.68$4.326.35
$160.00$165.00$170.00Aug 21$0.90$4.104.56
$140.00$145.00$150.00Aug 21$1.25$3.753.00
$150.00$155.00$160.00Aug 21$2.55$2.450.96
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.16$4.8430.25
$125.00$130.00$135.00Aug 21$0.43$4.5710.63
$150.00$155.00$160.00Sep 18$0.65$4.356.69
$170.00$175.00$180.00Aug 21$0.80$4.205.25
$155.00$160.00$165.00Sep 18$1.30$3.702.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.90, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Sep 18-$4.00$6.00
$170.00$175.001:2Aug 21$0.00$5.00
$175.00$180.001:2Aug 21-$0.26$4.74
$160.00$165.001:2Aug 21-$1.30$3.70
$165.00$170.001:2Aug 21-$1.35$3.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Sep 18-$1.90$8.10
$150.00$145.001:2Aug 21-$0.26$4.74
$130.00$125.001:2Aug 21-$0.30$4.70
$135.00$130.001:2Aug 21-$0.32$4.68
$140.00$135.001:2Aug 21-$1.41$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.78%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$10.300.482.0%6.78%8.79%16
$160.00Sep 18$8.200.435.3%5.40%10.69%34
$170.00Sep 18$5.400.3311.9%3.55%15.43%--28
$155.00Aug 21$4.900.462.0%3.22%5.23%13148
$160.00Aug 21$3.000.385.3%1.97%7.27%3129
$165.00Aug 21$2.000.288.6%1.32%9.90%--61
$170.00Aug 21$1.200.2111.9%0.79%12.67%1104
$175.00Aug 21$0.500.1315.2%0.33%15.50%--202
$180.00Aug 21$0.100.0918.5%0.07%18.53%13267

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. 198 contracts (avg 304 vol/day, 189 traded recently)

AMR averages only 304 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 $130.00 02-19 call last traded $34.20 on 07/20 (now $36.60/$41.80) — try a limit near $36.60. Also watch the $110.00 02-19 call last traded $42.96 on 07/29 (now $48.20/$55.30) — try a limit near $48.20; the $100.00 11-20 call last traded $65.17 on 07/01 (now $52.00/$59.70) — try a limit near $55.85. Most tradeable put: the $230.00 11-20 put last traded $88.60 on 07/30 (now $78.20/$83.70) — try a limit near $80.95.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$7.00$11.70$9.35$4.55 07/31$4.40–$14.80$7.0053
$150.00Sep 18$10.00$14.70$12.35$8.10 07/29$7.65–$15.35$10.005
$150.00Nov 20$20.00$27.20$23.60$20.46 07/23$15.40–$24.55$20.4610
$150.00Feb 19$26.70$31.30$29.00$30.12 07/09$22.10–$32.60$29.002
$155.00Aug 21$4.90$6.70$5.80$4.40 07/30$2.85–$12.40$4.90148
$155.00Sep 18$10.30$12.10$11.20$7.10 07/31$6.30–$12.95$10.306
$155.00Nov 20$17.40$24.40$20.90$14.00 07/31$13.55–$22.10$17.405
$155.00Feb 19$24.50$31.60$28.05$26.00 07/22$20.50–$30.60$26.003
$145.00Aug 21$9.90$12.60$11.25$6.05 07/31$5.45–$17.30$9.9043
$145.00Sep 18$15.10$19.40$17.25$15.48 07/27$9.80–$17.25$15.483
$145.00Nov 20$21.00$29.10$25.05$21.17 07/27$17.20–$27.45$21.1712
$145.00Feb 19$28.50$33.40$30.95$30.80 07/13$23.75–$34.90$30.802
$160.00Aug 21$3.00$6.60$4.80$3.21 07/30$2.13–$10.10$3.21129
$160.00Sep 18$8.20$11.40$9.80$5.60 07/31$5.20–$10.75$8.204
$160.00Nov 20$15.30$22.30$18.80$13.08 07/31$12.40–$19.85$15.3035
$160.00Feb 19$22.10$29.40$25.75$23.20 07/17$19.15–$28.35$23.205
$140.00Aug 21$12.50$16.30$14.40$10.20 07/29$7.55–$20.90$12.5042
$140.00Sep 18$18.10$20.80$19.45$13.60 07/29$10.50–$21.40$18.103
$140.00Nov 20$23.20$32.00$27.60$19.72 07/31$18.95–$30.80$23.20--
$140.00Feb 19$30.50$35.70$33.10$28.97 07/24$25.60–$36.85$30.501
$165.00Aug 21$2.00$4.10$3.05$2.70 07/30$1.85–$8.25$2.7061
$165.00Sep 18$6.70$10.10$8.40$4.40 07/31$3.93–$9.20$6.702
$165.00Nov 20$13.10$20.40$16.75$12.40 07/29$11.00–$18.70$13.1013
$165.00Feb 19$20.10$26.60$23.35$21.10 07/17$17.45–$26.65$21.103
$135.00Aug 21$15.20$20.50$17.85$12.00 07/30$10.00–$23.95$15.204
$135.00Sep 18$19.00$26.90$22.95$17.50 07/24$14.80–$24.10$19.0092
$135.00Nov 20$26.00$34.40$30.20$21.96 07/31$21.45–$33.50$26.00--
$135.00Feb 19$33.30$40.70$37.00$38.00 07/09$28.00–$39.45$37.00302
$170.00Aug 21$1.20$3.20$2.20$1.95 07/29$1.48–$6.85$1.95104
$170.00Sep 18$5.40$8.40$6.90$4.00 07/29$3.43–$7.20$5.4028
$170.00Nov 20$11.00$18.70$14.85$10.50 07/29$9.60–$16.70$11.0010
$170.00Feb 19$20.20$24.30$22.25$21.00 07/16$16.20–$24.85$21.004
$130.00Feb 19$36.60$41.80$39.20$34.20 07/20$29.85–$41.90$36.601
$130.00Aug 21$19.50$25.00$22.25--$22.25–$24.65$19.50124
$175.00Aug 21$0.50$1.70$1.10$0.80 07/31$0.73–$5.45$0.80202
$175.00Sep 18$4.20$6.80$5.50$5.00 07/22$2.48–$6.90$5.003
$175.00Nov 20$11.50$17.10$14.30$9.20 07/31$8.30–$16.00$11.502
$175.00Feb 19$18.70$23.50$21.10$18.60 07/17$14.85–$23.25$18.703
$125.00Feb 19$39.00$45.00$42.00$32.50 07/29$32.30–$45.05$39.0016
$125.00Aug 21$24.30$29.80$27.05--$27.05–$28.15$24.3010
$180.00Aug 21$0.10$1.25$0.68$0.85 07/31$0.65–$3.93$0.68267
$180.00Sep 18$2.25$4.60$3.43$3.50 07/29$2.28–$6.00$3.436
$180.00Nov 20$9.00$15.60$12.30$9.90 07/30$7.30–$15.15$9.90118
$180.00Feb 19$15.70$21.20$18.45$16.95 07/17$14.15–$21.15$16.954
$120.00Nov 20$36.20$43.90$40.05$30.95 07/29$29.05–$42.80$36.20709
$185.00Aug 21$0.00$0.95$0.48$1.60 07/21$0.48–$3.78$0.4852
$185.00Sep 18$0.80$3.90$2.35$2.40 07/29$1.85–$4.65$2.352
$185.00Nov 20$6.20$13.90$10.05$9.16 07/27$5.90–$13.85$9.1618
$190.00Aug 21$0.00$0.60$0.30$0.60 07/29$0.30–$3.00$0.3045
$190.00Nov 20$7.00$11.80$9.40$7.95 07/24$5.95–$12.75$7.956
$190.00Sep 18$1.95$3.20$2.58--$2.58–$3.73$1.95138
$110.00Nov 20$43.00$51.50$47.25$47.50 07/09$34.80–$50.80$47.252
$110.00Feb 19$48.20$55.30$51.75$42.96 07/29$39.95–$54.95$48.2095
$195.00Aug 21$0.00$0.90$0.45$1.00 07/20$0.45–$5.00$0.458
$195.00Nov 20$5.10$10.80$7.95$22.10 06/22$4.28–$11.40$7.958
$200.00Aug 21$0.00$0.60$0.30$0.60 07/28$0.23–$3.70$0.3082
$200.00Sep 18$0.95$2.40$1.67$2.10 07/24$1.35–$4.22$1.6710
$200.00Nov 20$3.20$10.00$6.60$6.50 07/24$4.18–$10.65$6.5034
$200.00Feb 19$12.20$16.50$14.35$12.47 07/27$10.25–$16.25$12.4725
$100.00Nov 20$52.00$59.70$55.85$65.17 07/01$43.25–$58.95$55.85561
$210.00Aug 21$0.00$2.10$1.05$0.50 07/22$0.33–$1.50$0.5032
$210.00Sep 18$0.00$1.80$0.90$1.90 07/17$0.90–$3.08$0.905
$210.00Nov 20$4.40$6.60$5.50$4.30 07/30$3.65–$9.00$4.4042
$210.00Feb 19$10.50$14.40$12.45$10.97 07/28$8.45–$14.35$10.972
$90.00Nov 20$60.50$68.90$64.70--$64.70–$65.10$60.501
$220.00Aug 21$0.00$5.80$2.90$2.40 07/21$0.55–$5.00$2.4082
$220.00Sep 18$0.00$1.85$0.93$0.90 07/24$0.70–$3.28$0.904
$220.00Nov 20$3.10$6.60$4.85$4.52 07/27$2.40–$7.50$4.5242
$220.00Feb 19$8.20$12.90$10.55$10.50 07/09$7.80–$12.60$10.501
$230.00Aug 21$0.00$5.10$2.55$1.80 07/15$0.65–$5.03$1.8035
$230.00Nov 20$2.10$4.70$3.40$3.40 07/30$2.50–$6.45$3.4029
$240.00Aug 21$0.00$6.00$3.00$0.50 07/27$0.45–$5.00$0.5037
$240.00Nov 20$0.00$5.00$2.50$2.75 07/28$1.33–$5.40$2.5016
$240.00Feb 19$5.90$10.00$7.95$14.50 06/26$5.65–$9.60$7.952
$250.00Aug 21$0.00$5.10$2.55$0.37 07/14$0.45–$2.70$0.3778
$250.00Nov 20$1.00$4.20$2.60$3.40 07/23$1.70–$5.50$2.6032
$250.00Feb 19$2.40$9.30$5.85$8.40 07/07$4.83–$8.75$5.851
$260.00Aug 21$0.00$2.50$1.25$0.25 07/16$0.23–$5.00$0.2583
$260.00Nov 20$0.00$4.10$2.05$1.65 07/27$1.15–$5.00$1.6511
$260.00Feb 19$4.10$8.00$6.05$8.20 07/07$4.08–$7.95$6.051
$270.00Aug 21$0.00$1.30$0.65$0.20 07/09$0.33–$5.00$0.2029
$270.00Nov 20$0.00$3.50$1.75$1.40 07/24$0.80–$4.10$1.407
$270.00Feb 19$3.50$7.70$5.60$3.21 07/31$3.18–$6.95$3.505
$280.00Aug 21$0.00$1.40$0.70$0.40 07/07$0.70–$5.00$0.4014
$280.00Nov 20$0.00$3.20$1.60$1.20 07/29$1.05–$3.70$1.2013
$280.00Feb 19$3.00$5.00$4.00$3.50 07/28$3.20–$6.20$3.506
$290.00Nov 20$0.00$1.70$0.85$1.05 07/24$0.85–$5.00$0.8510
$290.00Aug 21$0.00$5.80$2.90--$2.90–$5.00--1
$300.00Aug 21$0.00$5.80$2.90$3.23 06/15$0.75–$5.00$2.9015
$300.00Nov 20$0.00$1.70$0.85$0.65 07/24$0.85–$5.00$0.6517
$310.00Aug 21$0.00$5.80$2.90$0.05 07/27$0.75–$5.00$0.0521
$310.00Nov 20$0.00$5.30$2.65$0.60 07/27$0.80–$5.00$0.604
$320.00Aug 21$0.00$5.80$2.90$2.10 06/10$0.75–$5.00$2.1029
$320.00Nov 20$0.00$1.90$0.95$0.50 07/27$0.75–$5.00$0.509
$330.00Aug 21$0.00$5.80$2.90$1.50 06/15$0.75–$5.00$1.508
$330.00Nov 20$0.00$1.90$0.95$0.40 07/22$0.83–$5.00$0.4010
$340.00Aug 21$0.00$5.80$2.90$1.35 06/10$0.75–$5.00$1.3511
$360.00Aug 21$0.00$5.80$2.90--$2.90–$5.00--10
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$5.50$8.30$6.90$17.10 07/31$6.90–$17.20$6.90207
$150.00Sep 18$10.50$14.30$12.40$20.30 07/31$12.00–$20.65$12.4021
$150.00Nov 20$16.60$23.20$19.90$26.00 07/31$17.70–$28.15$19.90137
$150.00Feb 19$22.80$27.60$25.20$31.20 07/30$24.65–$31.70$25.2022
$155.00Aug 21$6.00$9.40$7.70$19.71 07/31$7.70–$21.45$7.70290
$155.00Sep 18$13.10$15.20$14.15$21.00 07/30$14.15–$24.05$14.1520
$155.00Nov 20$19.10$26.00$22.55$28.81 07/31$20.30–$31.00$22.55241
$155.00Feb 19$24.20$31.40$27.80$30.20 07/21$27.65–$34.65$27.806
$145.00Aug 21$2.15$5.00$3.58$13.30 07/31$3.58–$12.80$3.58198
$145.00Sep 18$8.20$9.30$8.75$13.37 07/27$8.75–$17.15$8.754
$145.00Nov 20$14.00$20.80$17.40$19.74 07/28$15.45–$23.90$17.4035
$145.00Feb 19$19.70$23.10$21.40$28.77 07/29$21.40–$28.40$21.4010
$160.00Aug 21$10.70$13.60$12.15$21.20 07/30$12.15–$24.85$12.15177
$160.00Sep 18$15.70$17.40$16.55$23.90 07/30$16.55–$28.00$16.551
$160.00Nov 20$21.80$28.80$25.30$30.90 07/24$23.30–$34.70$25.3045
$160.00Feb 19$28.10$34.30$31.20$38.00 07/24$30.35–$38.75$31.2025
$140.00Aug 21$2.30$3.20$2.75$7.70 07/30$2.75–$11.20$2.7574
$140.00Sep 18$6.30$8.00$7.15$13.00 07/29$7.15–$13.45$7.157
$140.00Nov 20$11.90$18.30$15.10$18.38 07/20$13.65–$21.20$15.1065
$140.00Feb 19$17.40$23.20$20.30$25.97 07/29$18.65–$25.60$20.3038
$165.00Aug 21$14.40$18.70$16.55$25.50 07/30$16.25–$28.80$16.55171
$165.00Sep 18$19.10$21.40$20.25$28.00 07/30$20.25–$31.90$20.251
$165.00Nov 20$25.10$31.90$28.50$32.57 07/22$27.25–$38.35$28.5089
$165.00Feb 19$32.30$37.90$35.10$37.21 07/28$33.95–$41.80$35.1010
$135.00Aug 21$1.50$2.65$2.08$6.25 07/30$2.08–$8.05$2.0868
$135.00Sep 18$4.70$6.70$5.70$11.40 07/29$5.70–$12.00$5.7065
$135.00Nov 20$10.00$15.90$12.95$16.00 07/29$11.25–$18.55$12.9550
$135.00Feb 19$15.40$20.80$18.10$22.50 07/29$17.15–$23.15$18.1015
$170.00Aug 21$18.60$22.80$20.70$29.95 07/30$20.15–$33.40$20.7037
$170.00Sep 18$22.50$26.00$24.25$31.95 07/30$23.45–$35.20$24.252
$170.00Nov 20$29.70$35.00$32.35$35.50 07/28$29.80–$41.30$32.3567
$170.00Feb 19$33.90$41.50$37.70$43.50 07/24$36.25–$45.85$37.7018
$130.00Aug 21$0.50$1.90$1.20$5.80 07/31$1.15–$5.75$1.2038
$130.00Sep 18$3.30$6.10$4.70$9.00 07/31$4.38–$9.15$4.706
$130.00Nov 20$7.60$14.20$10.90$14.82 07/31$9.85–$16.45$10.9040
$130.00Feb 19$13.50$18.40$15.95$17.20 07/23$15.00–$20.50$15.9513
$175.00Aug 21$22.40$27.20$24.80$33.80 07/30$24.05–$38.85$24.80150
$175.00Sep 18$26.30$29.80$28.05$34.78 07/21$27.10–$39.60$28.0515
$175.00Nov 20$32.40$38.40$35.40$38.80 07/28$33.50–$46.05$35.4057
$175.00Feb 19$38.20$44.50$41.35$44.00 07/13$39.90–$49.55$41.3515
$125.00Aug 21$0.30$1.20$0.75$4.60 07/31$0.75–$4.30$0.7528
$125.00Sep 18$2.00$3.30$2.65$6.70 07/31$2.65–$7.20$2.653
$125.00Nov 20$6.80$12.50$9.65$12.00 07/31$8.10–$13.85$9.65116
$125.00Feb 19$9.20$15.30$12.25$16.00 07/30$12.25–$17.90$12.2514
$180.00Aug 21$26.90$32.50$29.70$41.81 07/31$28.80–$43.10$29.7071
$180.00Sep 18$29.40$35.00$32.20$43.06 07/31$31.05–$44.15$32.203
$180.00Nov 20$35.50$42.50$39.00$46.53 07/29$37.30–$50.15$39.0044
$180.00Feb 19$41.40$48.00$44.70$51.00 07/24$43.60–$52.95$44.7027
$120.00Aug 21$0.20$2.25$1.23$3.35 07/31$0.88–$3.30$1.2353
$120.00Sep 18$0.30$3.50$1.90$5.30 07/31$1.90–$5.70$1.90174
$120.00Nov 20$5.10$10.60$7.85$10.80 07/31$6.10–$10.35$7.8528
$120.00Feb 19$9.60$14.00$11.80$14.87 07/31$11.10–$15.30$11.809
$185.00Aug 21$31.40$37.20$34.30$40.80 07/30$33.10–$48.10$34.3032
$185.00Sep 18$33.60$39.50$36.55$43.50 07/24$35.90–$49.00$36.556
$185.00Nov 20$40.30$45.70$43.00$50.21 07/30$41.15–$53.95$43.004
$185.00Feb 19$45.00$52.00$48.50$43.50 06/29$46.95–$57.80$45.001
$115.00Aug 21$0.00$1.50$0.75$1.78 07/31$0.45–$3.95$0.7546
$115.00Sep 18$0.95$4.00$2.48$3.30 07/20$2.10–$4.90$2.486
$115.00Nov 20$4.20$5.90$5.05$7.20 07/28$4.75–$9.50$5.0546
$115.00Feb 19$7.80$11.90$9.85$12.50 07/31$8.90–$13.10$9.857
$190.00Aug 21$36.20$42.00$39.10$52.36 07/31$37.90–$52.60$39.1040
$190.00Nov 20$42.90$49.50$46.20$47.00 07/07$45.15–$57.70$46.2010
$190.00Feb 19$49.10$55.10$52.10$50.70 07/15$50.80–$61.20$50.703
$110.00Aug 21$0.10$0.30$0.20$1.30 07/29$0.20–$2.68$0.2042
$110.00Sep 18$0.00$1.35$0.68$2.05 07/28$0.68–$4.58$0.6814
$110.00Nov 20$1.10$5.60$3.35$6.92 07/31$3.35–$7.15$3.3537
$110.00Feb 19$3.40$10.40$6.90$9.40 07/20$6.90–$10.95$6.902
$195.00Aug 21$41.30$47.00$44.15$46.06 07/08$42.40–$58.10$44.153
$195.00Nov 20$46.90$53.50$50.20$54.70 07/10$49.15–$62.05$50.2015
$195.00Feb 19$51.50$59.00$55.25$58.40 07/21$54.35–$65.35$55.252
$105.00Aug 21$0.00$1.90$0.95$0.90 07/20$0.15–$2.85$0.9015
$105.00Sep 18$0.00$6.80$3.40$2.00 07/29$1.43–$5.00$2.002
$105.00Nov 20$2.30$5.10$3.70$3.90 06/25$3.70–$5.75$3.7015
$200.00Aug 21$46.30$51.80$49.05$55.00 07/28$47.75–$62.55$49.055
$200.00Sep 18$46.00$53.00$49.50$56.86 07/21$48.85–$62.95$49.50--
$200.00Nov 20$52.20$57.10$54.65$60.11 07/21$53.25–$66.30$54.6518
$200.00Feb 19$55.70$63.00$59.35$63.00 07/28$58.05–$69.15$59.357
$100.00Aug 21$0.00$0.35$0.18$0.55 07/29$0.18–$2.08$0.1862
$100.00Sep 18$0.00$7.00$3.50$1.14 07/27$0.98–$5.00$1.141
$100.00Nov 20$1.50$3.40$2.45$4.20 07/09$1.70–$5.53$2.4513
$100.00Feb 19$3.80$7.10$5.45$7.01 07/31$5.10–$7.35$5.4514
$95.00Aug 21$0.00$5.50$2.75$0.95 07/10$0.25–$2.75$0.951
$95.00Nov 20$0.35$7.30$3.83$2.40 06/24$2.45–$4.72$2.4082
$95.00Feb 19$3.00$5.30$4.15$5.00 07/07$4.15–$6.95$4.153
$210.00Aug 21$55.80$61.90$58.85$64.00 07/22$56.90–$72.60$58.856
$210.00Nov 20$60.70$65.60$63.15$61.02 07/14$62.45–$75.35$61.0237
$210.00Feb 19$65.10$71.00$68.05$64.50 07/14$66.10–$78.10$65.101
$90.00Nov 20$0.00$2.75$1.38$2.42 07/16$1.38–$3.90$1.382
$90.00Feb 19$2.25$4.80$3.53--$3.53–$3.60$2.251
$85.00Feb 19$0.35$4.50$2.42--$2.42–$4.10$0.351
$220.00Aug 21$66.10$71.80$68.95$38.42 06/09$66.75–$83.45$66.105
$220.00Nov 20$69.20$74.40$71.80$63.80 06/24$70.55–$84.10$69.2013
$80.00Aug 21$0.00$0.15$0.08$0.12 07/23$0.08–$2.40$0.081
$80.00Nov 20$0.00$6.50$3.25$1.52 07/13$0.95–$5.00$1.5211
$80.00Feb 19$0.05$3.40$1.73$2.30 07/16$1.73–$5.00$1.7330
$75.00Nov 20$0.00$6.40$3.20$1.00 07/31$0.83–$3.50$1.004
$230.00Nov 20$78.20$83.70$80.95$88.60 07/30$79.25–$93.55$80.958
$230.00Feb 19$81.20$87.50$84.35$89.00 07/21$82.40–$95.60$84.351
$230.00Aug 21$76.20$81.80$79.00--$77.35–$79.00$76.201
$240.00Aug 21$86.30$91.80$89.05$65.49 06/22$86.10–$103.55$86.30--

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 61
Total Puts 233
Put/Call Ratio 3.82
Net Difference -172

Prior's Put/Call Breakdown

Total Calls 224
Total Puts 97
Put/Call Ratio 0.43
Net Difference 127

Prior 7-Day Put/Call Summary

Total Calls 1,274
Total Puts 727
Average Put/Call Ratio 1.24
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