Tour v500
AMR
ALPHA METALLURGICAL
$153.81 +1.22%
$146.25 (-4.92%)🌙
as of 08/10 06:13 PM
(8/7 18:00) ◀
|
Monday, August 10, 2026 (6:13pm)
January 2026
|
▶ (8/11 18:15)
◀ 8/10 18:13 ▶

Option Volume

Detail
ℹ
Current (08/10) 234
Calls: 55 (24%)
Puts: 179 (76%)
Prior (08/07) 294
Calls: 61 (21%)
Puts: 233 (79%)
Current vs Prior -20.41%
Calls: -9.84% (Calls)
Puts: -23.18% (Puts)
Prior 7-Day Total 1,781
Calls: 1,015 (57%)
Puts: 766 (43%)
Prior 7-Day Average 254
Calls: 145 (57%)
Puts: 109 (43%)
Current vs Prior 7-Day Avg -8.03%
Calls: -62.07%
Puts: +63.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $98.2K
Calls: $38.2K (39%)
Puts: $59.9K (61%)
Prior (08/07) $268.4K
Calls: $24.1K (9%)
Puts: $244.4K (91%)
Current vs Prior -63.44%
Calls: +58.64%
Puts: -75.47%
Prior 7-Day Total $2.65M
Calls: $1.64M (62%)
Puts: $1.01M (38%)
Prior 7-Day Average $378.6K
Calls: $234.6K (62%)
Puts: $144.0K (38%)
Current vs Prior 7-Day Avg -74.08%
Calls: -83.72%
Puts: -58.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 3.25
Prior (08/07) 3.82
Current vs Prior -14.80%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg +91.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 1,153
Calls: 417 (36%)
Puts: 736 (64%)
Prior (08/07) 8,247
Calls: 4,440 (54%)
Puts: 3,807 (46%)
Current vs Prior -86.02%
Prior 7-Day Total 23,010
Calls: 11,681 (51%)
Puts: 11,329 (49%)
Prior 7-Day Average 3,287
Calls: 1,668 (51%)
Puts: 1,618 (49%)
Current vs Prior 7-Day Avg -64.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.52% | 16.68%9.52% | 16.68%
Prior 11.22% | 17.44%11.22% | 17.44%
Current vs Prior -15.12% | -4.38%-15.12% | -4.38%
Prior 7-Day Avg 13.98% | 19.77%13.98% | 19.77%
Current vs 7-Day Avg -31.88% | -15.64%-31.88% | -15.64%
Prior 7-Day Eod 11.22% | 17.44%11.22% | 17.44%
Current vs 7-Day Eod -15.12% | -4.38%-15.12% | -4.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.38% | 11.07%
Calls: 26.67% | 16.34%
Puts: 16.09% | 5.80%
Prior 21.38% | 11.07%
Calls: 26.67% | 16.34%
Puts: 16.09% | 5.80%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.36% | 11.18%
Calls: 15.30% | 11.73%
Puts: 13.42% | 10.63%
Current vs 7-Day Avg +48.87% | -0.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($59.9K). Light premium activity with dollar volume down 63% vs prior. Extreme bearish P/C ratio of 3.25 - heavy put buying. Put-heavy open interest (736 puts vs 417 calls) suggests hedging or 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.63, highest 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.0010.20$7.1087.3%10.6152
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.5012.30$9.9048.5%10.66--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 200, top 130)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 211.702.60$2.1541.9%160.2461
$175.00Aug 210.200.80$0.50120.0%90.08--
$155.00Aug 213.706.30$5.0052.0%70.46156
$170.00Sep 183.006.70$4.8576.3%40.3028
$170.00Aug 210.401.65$1.02122.5%20.14103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.502.20$1.35125.9%1300.1773
$125.00Aug 210.250.50$0.3865.8%80.05--
$135.00Sep 184.105.10$4.6021.7%70.2465
$135.00Aug 210.751.50$1.1366.4%60.1358
$150.00Aug 212.654.80$3.7257.8%20.41184

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 5.0%, max 8.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1858.7%55.3%6.1%9156
$170.00Aug 21Sep 1856.5%56.0%0.9%6131
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1864.2%59.4%8.1%13123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 21.73, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.52$4.48$0.528.62$170.52
$165.00$170.00Aug 21$1.13$3.87$1.133.42$166.13
$155.00$160.00Sep 18$1.25$3.75$1.253.00$156.25
$155.00$165.00Aug 21$2.85$7.15$2.852.51$157.85
$160.00$170.00Sep 18$3.55$6.45$3.551.82$163.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.22$4.78$0.2221.73$139.78
$135.00$125.00Aug 21$0.75$9.25$0.7512.33$134.25
$145.00$140.00Aug 21$0.78$4.22$0.785.41$144.22
$135.00$120.00Sep 18$3.15$11.85$3.153.76$131.85
$150.00$140.00Sep 18$3.05$6.95$3.052.28$146.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.62, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.10$2.10$2.900.72$152.10
$160.00$170.00Sep 18$3.55$3.55$6.450.55$163.55
$155.00$165.00Aug 21$2.85$2.85$7.150.40$157.85
$155.00$160.00Sep 18$1.25$1.25$3.750.33$156.25
$165.00$170.00Aug 21$1.13$1.13$3.870.29$166.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Aug 21$6.18$6.18$3.821.62$153.82
$140.00$135.00Sep 18$1.70$1.70$3.300.52$138.30
$150.00$145.00Aug 21$1.59$1.59$3.410.47$148.41
$150.00$140.00Sep 18$3.05$3.05$6.950.44$146.95
$135.00$120.00Sep 18$3.15$3.15$11.850.27$131.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.51, cheapest $3.47)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$3.8356.5%56.0%
$155.00Aug 21Sep 18$4.6558.7%55.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$3.4764.2%59.4%
$140.00Aug 21Sep 18$4.9553.8%59.5%
$150.00Aug 21Sep 18$5.6345.9%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.03% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$7.10$3.72$10.82$139.18$160.827.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.06% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$135.00Aug 21$0.50$1.13$1.63$133.37$176.63
$175.00$140.00Aug 21$0.50$1.35$1.85$138.15$176.85
$170.00$135.00Aug 21$1.02$1.13$2.15$132.85$172.15
$170.00$140.00Aug 21$1.02$1.35$2.37$137.63$172.37
$175.00$145.00Aug 21$0.50$2.13$2.63$142.37$177.63
$170.00$145.00Aug 21$1.02$2.13$3.15$141.85$173.15
$165.00$135.00Aug 21$2.15$1.13$3.28$131.72$168.28
$165.00$140.00Aug 21$2.15$1.35$3.50$136.50$168.50
$175.00$150.00Aug 21$0.50$3.72$4.22$145.78$179.22
$165.00$145.00Aug 21$2.15$2.13$4.28$140.72$169.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 2.72, avg credit $3.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/160165/170Aug 21$7.31$2.692.72$152.69$172.31
150/160170/175Aug 21$6.70$3.302.03$153.30$176.70
140/150160/170Sep 18$6.60$3.401.94$143.40$166.60
135/140155/160Sep 18$2.95$2.051.44$137.05$157.95
140/145150/155Aug 21$2.88$2.121.36$142.12$152.88
145/150165/170Aug 21$2.72$2.281.19$147.28$167.72
135/140160/170Sep 18$5.25$4.751.11$134.75$165.25
135/140150/155Aug 21$2.32$2.680.87$137.68$152.32
120/135160/170Sep 18$6.70$8.300.81$128.30$166.70
145/150155/165Aug 21$4.44$5.560.80$145.56$159.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.93, cheapest $0.56)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.61$4.397.20
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.56$4.447.93
$140.00$145.00$150.00Aug 21$0.81$4.195.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.30, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Sep 18-$1.30$8.70
$150.00$155.001:2Aug 21-$2.90$2.10
$155.00$165.001:2Aug 21$0.70$9.30
$170.00$175.001:2Aug 21$0.02$4.98
$165.00$170.001:2Aug 21$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Sep 18-$3.25$6.75
$150.00$145.001:2Aug 21-$0.54$4.46
$145.00$140.001:2Aug 21-$0.57$4.43
$140.00$135.001:2Aug 21-$0.91$4.09
$140.00$135.001:2Sep 18-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.55%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$7.000.490.8%4.55%5.32%2--
$160.00Sep 18$6.600.434.0%4.29%8.32%17
$155.00Aug 21$3.700.460.8%2.41%3.18%7156
$170.00Sep 18$3.000.3010.5%1.95%12.48%428
$165.00Aug 21$1.700.247.3%1.11%8.38%1661
$170.00Aug 21$0.400.1410.5%0.26%10.79%2103
$175.00Aug 21$0.200.0813.8%0.13%13.91%9--

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. 190 contracts (avg 281 vol/day, 190 traded recently)

AMR averages only 281 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 $150.00 11-20 call last traded $19.10 on 08/05 (now $20.50/$23.80) — try a limit near $20.50. Also watch the $165.00 08-21 call last traded $2.95 on 08/05 (now $1.70/$2.60) — try a limit near $2.15; the $160.00 09-18 call last traded $8.93 on 08/07 (now $6.60/$10.20) — try a limit near $8.40. Most tradeable put: the $180.00 11-20 put last traded $46.71 on 08/04 (now $34.00/$36.70) — try a limit near $35.35.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$3.70$6.30$5.00$5.93 08/07$2.85–$12.40$5.00156
$155.00Sep 18$7.00$12.30$9.65$10.80 08/07$6.30–$12.95$9.65--
$155.00Nov 20$19.10$23.50$21.30$16.50 08/05$13.55–$22.10$19.10--
$155.00Feb 19$24.70$29.60$27.15$27.25 08/07$20.50–$30.60$27.15--
$150.00Aug 21$4.00$10.20$7.10$8.50 08/07$4.40–$14.80$7.1052
$150.00Sep 18$11.00$16.10$13.55$11.00 08/05$7.65–$15.35$11.00--
$150.00Nov 20$20.50$23.80$22.15$19.10 08/05$15.40–$24.55$20.5010
$150.00Feb 19$26.10$33.10$29.60$30.12 07/09$22.10–$32.60$29.60--
$160.00Aug 21$2.85$4.00$3.43$3.87 08/07$2.13–$10.10$3.43--
$160.00Sep 18$6.60$10.20$8.40$8.93 08/07$5.20–$10.75$8.407
$160.00Nov 20$14.00$21.50$17.75$13.08 07/31$12.40–$19.85$14.00--
$160.00Feb 19$22.00$27.90$24.95$22.35 08/05$19.15–$28.35$22.35--
$145.00Aug 21$8.10$12.90$10.50$14.52 08/06$5.45–$17.30$10.50--
$145.00Sep 18$13.50$19.10$16.30$15.48 07/27$9.80–$17.25$15.48--
$145.00Nov 20$22.10$28.00$25.05$21.17 07/27$17.20–$27.45$22.10--
$145.00Feb 19$29.20$33.70$31.45$30.80 07/13$23.75–$34.90$30.80--
$165.00Aug 21$1.70$2.60$2.15$2.95 08/05$1.85–$8.25$2.1561
$165.00Sep 18$4.50$8.00$6.25$4.40 07/31$3.93–$9.20$4.50--
$165.00Nov 20$12.00$19.60$15.80$14.30 08/05$11.00–$18.70$14.30--
$165.00Feb 19$20.10$26.10$23.10$20.75 08/05$17.45–$26.65$20.75--
$140.00Aug 21$11.50$16.80$14.15$8.60 08/03$7.55–$20.90$11.50--
$140.00Sep 18$17.10$22.80$19.95$13.60 07/29$10.50–$21.40$17.10--
$140.00Nov 20$24.50$30.10$27.30$19.72 07/31$18.95–$30.80$24.50--
$140.00Feb 19$31.40$37.90$34.65$28.97 07/24$25.60–$36.85$31.40--
$170.00Aug 21$0.40$1.65$1.02$2.28 08/07$1.02–$6.85$1.02103
$170.00Sep 18$3.00$6.70$4.85$8.00 08/06$3.43–$7.20$4.8528
$170.00Nov 20$11.70$18.50$15.10$14.50 08/07$9.60–$16.70$14.50--
$170.00Feb 19$19.00$24.40$21.70$21.00 07/16$16.20–$24.85$21.00--
$135.00Aug 21$15.80$21.10$18.45$12.60 08/03$10.00–$23.95$15.80--
$135.00Sep 18$19.90$26.70$23.30$17.50 07/24$14.80–$24.10$19.90--
$135.00Nov 20$27.30$32.90$30.10$21.96 07/31$21.45–$33.50$27.30--
$135.00Feb 19$34.00$40.40$37.20$33.70 08/05$28.00–$39.45$34.00--
$175.00Aug 21$0.20$0.80$0.50$1.25 08/04$0.50–$5.45$0.50--
$175.00Sep 18$1.65$5.40$3.53$7.20 08/06$2.48–$6.90$3.53--
$175.00Nov 20$10.80$16.60$13.70$9.20 07/31$8.30–$16.00$10.80--
$175.00Feb 19$18.00$22.40$20.20$17.90 08/05$14.85–$23.25$18.00--
$130.00Feb 19$38.30$42.00$40.15$34.20 07/20$29.85–$41.90$38.30--
$180.00Aug 21$0.00$0.65$0.33$0.85 08/07$0.33–$3.93$0.33--
$180.00Sep 18$0.85$5.60$3.22$5.20 08/06$2.28–$6.00$3.22--
$180.00Nov 20$10.90$15.20$13.05$13.20 08/06$7.30–$15.15$13.05--
$180.00Feb 19$16.40$22.50$19.45$21.82 08/06$14.15–$21.15$19.45--
$125.00Feb 19$39.70$46.40$43.05$32.50 07/29$32.30–$45.05$39.70--
$185.00Aug 21$0.00$0.45$0.23$0.50 08/07$0.23–$3.78$0.23--
$185.00Sep 18$0.05$5.20$2.63$4.20 08/06$1.85–$4.65$2.63--
$185.00Nov 20$8.00$13.30$10.65$9.16 07/27$5.90–$13.85$9.16--
$120.00Nov 20$37.10$44.50$40.80$31.40 08/03$29.05–$42.80$37.10--
$190.00Aug 21$0.00$0.35$0.18$1.29 08/06$0.18–$3.00$0.18--
$190.00Sep 18$0.00$6.20$3.10$3.50 08/06$1.45–$4.60$3.10--
$190.00Nov 20$5.00$10.10$7.55$7.95 07/24$5.95–$12.75$7.55--
$195.00Aug 21$0.00$0.25$0.13$0.45 08/07$0.13–$5.00$0.13--
$195.00Nov 20$5.90$8.80$7.35$7.43 08/07$4.28–$11.40$7.35--
$110.00Nov 20$44.60$49.90$47.25$47.50 07/09$34.80–$50.80$47.25--
$110.00Feb 19$49.60$54.80$52.20$42.96 07/29$39.95–$54.95$49.60--
$200.00Aug 21$0.00$0.25$0.13$0.30 08/07$0.13–$3.70$0.13--
$200.00Sep 18$0.00$2.60$1.30$2.10 07/24$1.30–$4.22$1.30--
$200.00Nov 20$5.90$8.20$7.05$9.36 08/06$4.18–$10.65$7.05--
$200.00Feb 19$12.00$16.40$14.20$14.90 08/06$10.25–$16.25$14.20--
$100.00Nov 20$53.00$60.70$56.85$65.17 07/01$43.25–$58.95$56.85--
$210.00Aug 21$0.00$1.15$0.57$0.05 08/04$0.33–$1.50$0.05--
$210.00Sep 18$0.05$1.50$0.78$1.60 08/06$0.78–$3.08$0.78--
$210.00Nov 20$4.40$8.80$6.60$5.20 08/07$3.65–$9.00$5.20--
$210.00Feb 19$9.30$14.10$11.70$10.55 08/05$8.45–$14.35$10.55--
$220.00Aug 21$0.00$1.90$0.95$2.40 07/21$0.55–$5.00$0.95--
$220.00Sep 18$0.00$5.30$2.65$0.90 07/24$0.70–$3.28$0.90--
$220.00Nov 20$3.60$5.10$4.35$4.30 08/07$2.40–$7.50$4.30--
$220.00Feb 19$7.40$11.90$9.65$10.50 07/09$7.80–$12.60$9.65--
$230.00Aug 21$0.00$5.10$2.55$0.05 08/07$0.65–$5.03$0.05--
$230.00Nov 20$0.90$4.60$2.75$3.20 08/05$2.50–$6.45$2.75--
$240.00Aug 21$0.00$4.50$2.25$0.05 08/03$0.48–$5.00$0.05--
$240.00Nov 20$0.05$4.10$2.07$2.75 07/28$1.33–$5.40$2.07--
$240.00Feb 19$4.20$10.30$7.25$14.50 06/26$5.65–$9.60$7.25--
$250.00Aug 21$0.00$1.00$0.50$0.37 07/14$0.48–$2.70$0.37--
$250.00Nov 20$1.00$3.00$2.00$1.73 08/04$1.70–$5.50$1.73--
$250.00Feb 19$3.30$9.20$6.25$8.40 07/07$4.83–$8.75$6.25--
$260.00Aug 21$0.00$1.85$0.93$0.25 07/16$0.23–$5.00$0.25--
$260.00Nov 20$0.00$2.85$1.43$1.65 07/27$1.15–$5.00$1.43--
$260.00Feb 19$2.55$8.30$5.43$8.20 07/07$4.08–$7.95$5.43--
$270.00Aug 21$0.00$2.80$1.40$4.32 08/07$0.57–$5.00$1.40--
$270.00Nov 20$0.00$2.30$1.15$1.40 07/24$0.80–$4.10$1.15--
$270.00Feb 19$1.80$7.80$4.80$3.21 07/31$3.18–$6.95$3.21--
$280.00Aug 21$0.00$5.10$2.55$4.28 08/07$0.70–$5.00$2.55--
$280.00Nov 20$0.00$2.05$1.02$1.20 07/29$1.02–$3.70$1.02--
$280.00Feb 19$1.20$7.50$4.35$4.10 08/07$3.20–$6.20$4.10--
$290.00Nov 20$0.00$5.50$2.75$1.05 07/24$0.85–$5.00$1.05--
$300.00Aug 21$0.00$2.80$1.40$3.23 06/15$0.75–$5.00$1.40--
$300.00Nov 20$0.00$1.75$0.88$0.65 07/24$0.85–$5.00$0.65--
$310.00Aug 21$0.00$3.50$1.75$0.05 07/27$0.75–$5.00$0.05--
$310.00Nov 20$0.00$1.70$0.85$0.60 07/27$0.80–$5.00$0.60--
$320.00Aug 21$0.00$5.10$2.55$2.10 06/10$0.75–$5.00$2.10--
$320.00Nov 20$0.00$1.70$0.85$0.50 07/27$0.75–$5.00$0.50--
$330.00Aug 21$0.00$5.10$2.55$1.50 06/15$0.75–$5.00$1.50--
$330.00Nov 20$0.00$5.30$2.65$0.40 07/22$0.83–$5.00$0.40--
$340.00Aug 21$0.00$2.50$1.25$1.35 06/10$0.75–$5.00$1.25--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$5.80$9.30$7.55$8.18 08/07$7.55–$21.45$7.55--
$155.00Sep 18$9.80$14.40$12.10$14.60 08/07$12.10–$24.05$12.10--
$155.00Nov 20$19.00$20.70$19.85$28.81 07/31$19.85–$31.00$19.85--
$155.00Feb 19$23.20$30.20$26.70$35.30 08/03$26.70–$34.65$26.70--
$150.00Aug 21$2.65$4.80$3.72$6.71 08/07$3.72–$17.20$3.72184
$150.00Sep 18$7.20$11.50$9.35$11.10 08/07$9.35–$20.65$9.35--
$150.00Nov 20$16.70$20.50$18.60$25.60 08/03$17.70–$28.15$18.60--
$150.00Feb 19$22.40$27.30$24.85$25.58 08/07$24.65–$31.70$24.85--
$160.00Aug 21$7.50$12.30$9.90$12.40 08/07$9.90–$24.85$9.90--
$160.00Sep 18$13.90$17.60$15.75$18.10 08/07$15.75–$28.00$15.75--
$160.00Nov 20$21.50$26.60$24.05$26.26 08/07$23.30–$34.70$24.05--
$160.00Feb 19$26.30$33.20$29.75$38.00 07/24$29.75–$38.75$29.75--
$145.00Aug 21$1.35$2.90$2.13$4.40 08/07$2.13–$12.80$2.13--
$145.00Sep 18$5.20$8.80$7.00$14.60 08/04$7.00–$17.15$7.00--
$145.00Nov 20$14.30$18.50$16.40$20.72 08/05$15.45–$23.90$16.4035
$145.00Feb 19$19.90$24.40$22.15$23.76 08/07$21.40–$28.40$22.15--
$165.00Aug 21$11.60$16.50$14.05$16.20 08/06$14.05–$28.80$14.05--
$165.00Sep 18$17.30$21.00$19.15$21.10 08/07$19.15–$31.90$19.15--
$165.00Nov 20$24.10$30.60$27.35$32.57 07/22$27.25–$38.35$27.35--
$165.00Feb 19$29.10$36.40$32.75$37.21 07/28$32.75–$41.80$32.75--
$140.00Aug 21$0.50$2.20$1.35$2.48 08/07$1.35–$11.20$1.3573
$140.00Sep 18$3.60$9.00$6.30$6.70 08/07$6.30–$13.45$6.30--
$140.00Nov 20$12.10$16.20$14.15$14.10 08/07$13.65–$21.20$14.10--
$140.00Feb 19$16.20$19.80$18.00$25.97 07/29$18.00–$25.60$18.00--
$170.00Aug 21$15.30$20.80$18.05$29.95 07/30$18.05–$33.40$18.05--
$170.00Sep 18$20.60$24.70$22.65$31.95 07/30$22.65–$35.20$22.65--
$170.00Nov 20$27.20$32.90$30.05$35.50 07/28$29.80–$41.30$30.05--
$170.00Feb 19$32.10$39.60$35.85$35.50 08/06$35.85–$45.85$35.50--
$135.00Aug 21$0.75$1.50$1.13$1.89 08/07$1.13–$8.05$1.1358
$135.00Sep 18$4.10$5.10$4.60$6.03 08/07$4.60–$12.00$4.6065
$135.00Nov 20$10.00$14.20$12.10$16.00 08/03$11.25–$18.55$12.1050
$135.00Feb 19$13.20$17.20$15.20$19.50 08/05$15.20–$23.15$15.20--
$175.00Aug 21$20.60$25.20$22.90$22.47 08/06$22.90–$38.85$22.47--
$175.00Sep 18$23.50$28.90$26.20$25.97 08/06$26.20–$39.60$25.97--
$175.00Nov 20$30.80$33.50$32.15$38.80 07/28$32.15–$46.05$32.15--
$175.00Feb 19$37.60$43.10$40.35$41.00 08/07$39.90–$49.55$40.35--
$130.00Aug 21$0.50$0.70$0.60$1.19 08/07$0.60–$5.75$0.60--
$130.00Sep 18$2.05$4.50$3.28$10.10 08/03$3.28–$9.15$3.28--
$130.00Nov 20$7.40$9.40$8.40$14.82 07/31$8.40–$16.45$8.4040
$130.00Feb 19$12.20$17.40$14.80$17.20 07/23$14.80–$20.50$14.80--
$180.00Aug 21$25.20$30.60$27.90$41.81 07/31$27.90–$43.10$27.90--
$180.00Sep 18$28.00$32.90$30.45$44.38 08/03$30.45–$44.15$30.45--
$180.00Nov 20$34.00$36.70$35.35$46.71 08/04$35.35–$50.15$35.3544
$180.00Feb 19$41.40$46.30$43.85$53.00 08/03$43.60–$52.95$43.85--
$125.00Aug 21$0.25$0.50$0.38$0.66 08/07$0.38–$4.30$0.38--
$125.00Sep 18$0.80$4.10$2.45$3.62 08/07$2.45–$7.20$2.45--
$125.00Nov 20$6.50$7.70$7.10$8.30 08/07$7.10–$13.85$7.10--
$125.00Feb 19$11.60$13.70$12.65$13.00 08/07$12.25–$17.90$12.6513
$185.00Aug 21$30.00$35.30$32.65$44.93 08/04$32.65–$48.10$32.65--
$185.00Sep 18$32.30$37.10$34.70$47.25 08/03$34.70–$49.00$34.70--
$185.00Nov 20$38.60$44.40$41.50$50.21 07/30$41.15–$53.95$41.50--
$185.00Feb 19$44.70$49.90$47.30$43.50 06/29$46.95–$57.80$44.70--
$120.00Aug 21$0.20$0.35$0.28$0.70 08/07$0.28–$3.30$0.28--
$120.00Sep 18$1.00$1.90$1.45$2.35 08/06$1.45–$5.70$1.45174
$120.00Nov 20$4.00$8.90$6.45$6.50 08/07$6.10–$10.35$6.45--
$120.00Feb 19$8.00$13.50$10.75$14.87 07/31$10.75–$15.30$10.75--
$190.00Aug 21$34.50$40.40$37.45$52.36 07/31$37.45–$52.60$37.45--
$190.00Nov 20$41.80$48.30$45.05$47.00 07/07$45.05–$57.70$45.05--
$190.00Feb 19$48.40$53.50$50.95$52.20 08/07$50.80–$61.20$50.95--
$115.00Aug 21$0.00$1.65$0.83$0.80 08/05$0.45–$3.95$0.80--
$115.00Sep 18$0.05$5.90$2.98$1.70 08/06$2.10–$4.90$1.70--
$115.00Nov 20$3.50$5.40$4.45$7.20 07/28$4.45–$9.50$4.45--
$115.00Feb 19$6.00$11.70$8.85$12.50 07/31$8.85–$13.10$8.85--
$195.00Aug 21$37.60$45.40$41.50$54.73 08/04$41.50–$58.10$41.50--
$195.00Nov 20$45.90$52.30$49.10$54.70 07/10$49.10–$62.05$49.10--
$195.00Feb 19$49.70$57.40$53.55$58.40 07/21$53.55–$65.35$53.55--
$110.00Aug 21$0.10$0.55$0.33$0.35 08/06$0.20–$2.68$0.33--
$110.00Sep 18$0.00$5.70$2.85$2.05 07/28$0.68–$4.58$2.05--
$110.00Nov 20$3.20$4.40$3.80$6.92 07/31$3.35–$7.15$3.80--
$110.00Feb 19$4.70$10.20$7.45$9.40 07/20$6.90–$10.95$7.45--
$200.00Aug 21$44.40$50.40$47.40$55.00 07/28$47.40–$62.55$47.40--
$200.00Sep 18$45.00$50.70$47.85$56.86 07/21$47.85–$62.95$47.85--
$200.00Nov 20$49.40$56.30$52.85$60.11 07/21$52.85–$66.30$52.85--
$200.00Feb 19$56.10$61.20$58.65$63.00 07/28$58.05–$69.15$58.65--
$105.00Aug 21$0.00$0.60$0.30$0.55 08/04$0.15–$2.85$0.30--
$105.00Sep 18$0.00$5.50$2.75$1.60 08/04$1.43–$5.00$1.60--
$105.00Nov 20$1.70$4.50$3.10$3.90 06/25$3.10–$5.70$3.10--
$100.00Aug 21$0.00$1.50$0.75$0.15 08/06$0.18–$2.08$0.15--
$100.00Sep 18$0.00$0.75$0.38$1.14 07/27$0.38–$5.00$0.38--
$100.00Nov 20$0.20$3.30$1.75$4.20 07/09$1.70–$5.53$1.75--
$100.00Feb 19$2.10$7.70$4.90$7.01 07/31$4.90–$7.35$4.90--
$210.00Aug 21$54.60$60.40$57.50$64.00 07/22$56.90–$72.60$57.50--
$210.00Nov 20$58.50$63.80$61.15$61.02 07/14$61.15–$75.35$61.02--
$210.00Feb 19$63.10$67.00$65.05$68.00 08/07$65.05–$78.10$65.05--
$95.00Aug 21$0.00$5.10$2.55$0.95 07/10$0.25–$2.75$0.95--
$95.00Nov 20$0.55$5.90$3.23$2.40 06/24$2.45–$4.72$2.40--
$95.00Feb 19$2.30$5.50$3.90$5.00 07/07$3.90–$6.95$3.90--
$90.00Nov 20$0.00$4.40$2.20$2.42 07/16$1.38–$3.90$2.20--
$220.00Nov 20$66.90$72.60$69.75$63.80 06/24$69.75–$84.10$66.90--
$80.00Aug 21$0.00$0.25$0.13$0.12 07/23$0.08–$2.40$0.12--
$80.00Nov 20$0.30$1.55$0.93$1.52 07/13$0.93–$5.00$0.93--
$80.00Feb 19$0.05$5.60$2.83$2.30 07/16$1.73–$5.00$2.30--
$230.00Aug 21$73.30$80.40$76.85$85.58 08/05$76.70–$93.55$76.85--
$230.00Nov 20$76.00$81.70$78.85$86.10 08/05$78.85–$93.55$78.85--
$230.00Feb 19$79.10$85.80$82.45$89.00 07/21$82.40–$95.60$82.45--
$75.00Nov 20$0.00$1.70$0.85$1.00 07/31$0.83–$3.50$0.85--
$240.00Aug 21$84.60$90.40$87.50$65.49 06/22$86.10–$103.55$84.60--

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 55
Total Puts 179
Put/Call Ratio 3.25
Net Difference -124

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,015
Total Puts 766
Average Put/Call Ratio 1.70
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