Tour v509
AMR
ALPHA METALLURGICAL
$166.05 +6.72%
$167.30 (+0.75%)🌙
as of 08/14 06:09 PM
(8/13 18:11) ◀
|
Friday, August 14, 2026 (6:09pm)
January 2026
|
▶ (8/17 18:09)
◀ 8/14 18:09 ▶

Option Volume

Detail
ℹ
Current (08/14) 269
Calls: 155 (58%)
Puts: 114 (42%)
Prior (08/13) 333
Calls: 143 (43%)
Puts: 190 (57%)
Current vs Prior -19.22%
Calls: +8.39% (Calls)
Puts: -40.00% (Puts)
Prior 7-Day Total 2,312
Calls: 1,035 (45%)
Puts: 1,277 (55%)
Prior 7-Day Average 330
Calls: 147 (45%)
Puts: 182 (55%)
Current vs Prior 7-Day Avg -18.56%
Calls: +4.83%
Puts: -37.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $206.0K
Calls: $101.2K (49%)
Puts: $104.8K (51%)
Prior (08/13) $179.4K
Calls: $83.1K (46%)
Puts: $96.3K (54%)
Current vs Prior +14.83%
Calls: +21.88%
Puts: +8.75%
Prior 7-Day Total $2.51M
Calls: $1.48M (59%)
Puts: $1.03M (41%)
Prior 7-Day Average $358.9K
Calls: $212.0K (59%)
Puts: $146.9K (41%)
Current vs Prior 7-Day Avg -42.59%
Calls: -52.23%
Puts: -28.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.74
Prior (08/13) 1.33
Current vs Prior -44.65%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg -69.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 8,504
Calls: 4,454 (52%)
Puts: 4,050 (48%)
Prior (08/13) 1,400
Calls: 348 (25%)
Puts: 1,052 (75%)
Current vs Prior +507.43%
Prior 7-Day Total 22,459
Calls: 10,427 (46%)
Puts: 12,032 (54%)
Prior 7-Day Average 3,208
Calls: 1,489 (46%)
Puts: 1,718 (54%)
Current vs Prior 7-Day Avg +165.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.38% | 15.18%7.38% | 15.18%
Prior 7.81% | 15.78%7.81% | 15.78%
Current vs Prior -5.52% | -3.81%-5.52% | -3.81%
Prior 7-Day Avg 10.71% | 17.39%10.71% | 17.39%
Current vs 7-Day Avg -31.11% | -12.75%-31.11% | -12.75%
Prior 7-Day Eod 7.81% | 15.78%7.81% | 15.78%
Current vs 7-Day Eod -5.52% | -3.81%-5.52% | -3.81%
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 19.11% | 11.12%
Calls: 23.00% | 14.85%
Puts: 15.23% | 7.38%
Current vs 7-Day Avg +11.88% | -0.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 45% - sentiment shifting bullish. Rising open interest (up 507%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.2022.80$20.0028.0%11.0026
$150.00Aug 2112.6018.40$15.5037.4%--1.0051
$140.00Aug 2122.2028.30$25.2524.2%--0.9442
$135.00Sep 1829.0034.30$31.6516.7%20.8894
$155.00Aug 218.5013.50$11.0045.5%10.83137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2122.4028.20$25.3022.9%--0.8825
$180.00Aug 2113.2018.70$15.9534.5%--0.8671
$185.00Aug 2117.9022.90$20.4024.5%--0.7632
$175.00Aug 218.3014.40$11.3553.7%--0.73145
$180.00Sep 1818.4021.30$19.8514.6%30.683

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 168, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 183.206.50$4.8568.0%540.328
$175.00Sep 184.008.90$6.4576.0%380.3928
$170.00Sep 188.1010.10$9.1022.0%110.4732
$165.00Sep 1810.3013.20$11.7524.7%60.542
$175.00Aug 210.953.50$2.23114.3%30.26222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.100.85$0.48156.2%90.09169
$135.00Aug 210.000.35$0.18194.4%70.0351
$155.00Sep 185.406.80$6.1023.0%60.3225
$140.00Aug 210.001.90$0.95200.0%40.09191
$160.00Aug 211.752.95$2.3551.1%30.32177

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 36.2%, max 107.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 18107.2%51.7%107.5%348
$175.00Aug 21Sep 1864.7%50.2%28.9%41250
$165.00Aug 21Sep 1857.0%53.7%6.2%640
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1864.7%50.2%28.9%--160
$155.00Aug 21Sep 1858.3%53.3%9.4%7299

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 0.51, avg 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$165.00Sep 18$19.90$10.10$19.9088%0.51$154.90
$170.00$175.00Aug 21$0.47$4.53$0.4735%9.64$170.47
$155.00$160.00Aug 21$3.15$1.85$3.1583%0.59$158.15
$180.00$185.00Sep 18$0.85$4.15$0.8532%4.88$180.85
$160.00$165.00Aug 21$2.80$2.20$2.8072%0.79$162.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Aug 21$1.90$3.10$1.9065%1.63$168.10
$160.00$155.00Aug 21$0.68$4.32$0.6832%6.35$159.32
$140.00$135.00Sep 18$0.68$4.32$0.6815%6.35$139.32
$155.00$150.00Sep 18$1.50$3.50$1.5032%2.33$153.50
$175.00$170.00Sep 18$3.05$1.95$3.0561%0.64$171.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.77, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$2.17$2.17$2.8376%0.77$187.17
$175.00$180.00Aug 21$1.45$1.45$3.5574%0.41$176.45
$170.00$175.00Sep 18$2.65$2.65$2.3553%1.13$172.65
$185.00$190.00Sep 18$1.12$1.12$3.8873%0.29$186.12
$175.00$180.00Sep 18$1.60$1.60$3.4061%0.47$176.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Aug 21$2.95$2.95$2.0551%1.44$162.05
$155.00$150.00Aug 21$1.19$1.19$3.8179%0.31$153.81
$140.00$135.00Aug 21$0.77$0.77$4.2391%0.18$139.23
$150.00$140.00Sep 18$2.07$2.07$7.9375%0.26$147.93
$155.00$150.00Sep 18$1.50$1.50$3.5068%0.43$153.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.45, cheapest $6.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$6.7057.0%53.7%
$170.00Aug 21Sep 18$6.4053.3%54.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$6.2553.3%54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.96% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$2.70$7.20$9.90$160.10$179.905.96%
$160.00Aug 21$7.85$2.35$10.20$149.80$170.206.14%
$165.00Aug 21$5.05$5.30$10.35$154.65$175.356.23%
$155.00Aug 21$11.00$1.67$12.67$142.33$167.677.63%
$175.00Aug 21$2.23$11.35$13.58$161.42$188.588.18%
$150.00Aug 21$15.50$0.48$15.98$134.02$165.989.62%
$180.00Aug 21$0.78$15.95$16.73$163.27$196.7310.08%
$170.00Sep 18$9.10$13.45$22.55$147.45$192.5513.58%
$175.00Sep 18$6.45$16.50$22.95$152.05$197.9513.82%
$180.00Sep 18$4.85$19.85$24.70$155.30$204.7014.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.76% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$150.00Aug 21$0.78$0.48$1.26$148.74$181.26
$190.00$150.00Aug 21$0.98$0.48$1.46$148.54$191.46
$180.00$140.00Aug 21$0.78$0.95$1.73$138.27$181.73
$190.00$140.00Aug 21$0.98$0.95$1.93$138.07$191.93
$180.00$155.00Aug 21$0.78$1.67$2.45$152.55$182.45
$190.00$155.00Aug 21$0.98$1.67$2.65$152.35$192.65
$175.00$150.00Aug 21$2.23$0.48$2.71$147.29$177.71
$175.00$140.00Aug 21$2.23$0.95$3.18$136.82$178.18
$180.00$160.00Aug 21$0.78$2.35$3.13$156.87$183.13
$175.00$155.00Aug 21$2.23$1.67$3.90$151.10$178.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.43, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140185/190Aug 21$2.94$2.0667%1.43$137.06$187.94
150/155185/190Aug 21$3.36$1.6455%2.05$151.64$188.36
135/140175/180Aug 21$2.22$2.7865%0.80$137.78$177.22
150/155175/180Aug 21$2.64$2.3653%1.12$152.36$177.64
155/160185/190Aug 21$2.85$2.1545%1.33$157.15$187.85
135/140185/190Sep 18$1.80$3.2058%0.56$138.20$186.80
150/155185/190Sep 18$2.62$2.3842%1.10$152.38$187.62
155/160175/180Aug 21$2.13$2.8742%0.74$157.87$177.13
135/140180/185Sep 18$1.53$3.4753%0.44$138.47$181.53
150/155180/185Sep 18$2.35$2.6537%0.89$152.65$182.35

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 $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Aug 21$0.45$4.5537%10.11
$155.00$160.00$165.00Aug 21$0.35$4.6532%13.29
$175.00$180.00$185.00Sep 18$0.75$4.2512%5.67
$150.00$155.00$160.00Aug 21$1.35$3.6528%2.70
$140.00$145.00$150.00Aug 21$0.75$4.256%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Aug 21$0.45$4.5522%10.11
$170.00$175.00$180.00Sep 18$0.30$4.7015%15.67
$180.00$185.00$190.00Aug 21$0.45$4.552%10.11
$140.00$145.00$150.00Aug 21$0.53$4.470%8.43
$145.00$150.00$155.00Aug 21$1.16$3.8414%3.31

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 $-0.35, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.35$4.65
$160.00$165.001:2Aug 21-$2.25$2.75
$170.00$175.001:2Aug 21-$1.76$3.24
$155.00$160.001:2Aug 21-$4.70$0.30
$185.00$190.001:2Sep 18-$1.76$3.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Sep 18-$0.46$9.54
$175.00$170.001:2Aug 21-$3.05$1.95
$160.00$155.001:2Aug 21-$0.99$4.01
$150.00$145.001:2Aug 21-$0.42$4.58
$170.00$165.001:2Aug 21-$3.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.88%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$8.100.472.4%4.88%7.26%1132
$180.00Sep 18$3.200.328.4%1.93%10.33%548
$175.00Sep 18$4.000.395.4%2.41%7.80%3828
$185.00Sep 18$2.000.2711.4%1.20%12.62%33
$190.00Sep 18$1.450.2114.4%0.87%15.30%2138
$170.00Aug 21$1.900.352.4%1.14%3.52%1102
$175.00Aug 21$0.950.265.4%0.57%5.96%3222

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. 200 contracts (avg 281 vol/day, 186 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 $100.00 11-20 call last traded $65.17 on 07/01 (now $64.60/$70.40) — try a limit near $65.17. Also watch the $110.00 02-19 call last traded $42.96 on 07/29 (now $59.70/$65.90) — try a limit near $59.70; the $110.00 11-20 call last traded $47.50 on 07/09 (now $55.50/$61.70) — try a limit near $55.50. Most tradeable put: the $230.00 11-20 put last traded $86.10 on 08/05 (now $64.90/$70.90) — try a limit near $67.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$4.20$5.90$5.05$2.95 08/05$1.05–$5.05$4.2038
$165.00Sep 18$10.30$13.20$11.75$4.40 07/31$3.93–$11.75$10.302
$165.00Nov 20$17.10$22.90$20.00$14.30 08/05$11.00–$20.00$17.1013
$165.00Feb 19$25.70$32.40$29.05$20.75 08/05$17.45–$29.05$25.703
$170.00Aug 21$1.90$3.50$2.70$2.28 08/07$1.02–$4.70$2.28102
$170.00Sep 18$8.10$10.10$9.10$8.00 08/06$3.43–$9.10$8.1032
$170.00Nov 20$15.10$20.20$17.65$14.50 08/07$9.60–$17.65$15.108
$170.00Feb 19$23.50$30.20$26.85$21.00 07/16$16.20–$26.85$23.504
$160.00Aug 21$6.60$9.10$7.85$3.87 08/07$2.13–$7.85$6.60130
$160.00Sep 18$12.90$15.20$14.05$8.93 08/07$5.20–$14.05$12.909
$160.00Nov 20$19.50$25.40$22.45$13.08 07/31$12.40–$22.45$19.5035
$160.00Feb 19$27.70$34.00$30.85$22.35 08/05$19.15–$30.85$27.705
$175.00Aug 21$0.95$3.50$2.23$1.25 08/04$0.50–$3.08$1.25222
$175.00Sep 18$4.00$8.90$6.45$7.20 08/06$2.48–$6.45$6.4528
$175.00Nov 20$12.90$18.80$15.85$9.20 07/31$8.30–$15.85$12.902
$175.00Feb 19$21.40$28.40$24.90$17.90 08/05$14.85–$24.90$21.403
$155.00Aug 21$8.50$13.50$11.00$5.93 08/07$2.85–$11.00$8.50137
$155.00Sep 18$13.00$18.90$15.95$10.80 08/07$6.30–$15.95$13.006
$155.00Nov 20$24.60$29.10$26.85$16.50 08/05$13.55–$26.85$24.605
$155.00Feb 19$30.40$36.10$33.25$27.25 08/07$20.50–$33.25$30.403
$180.00Aug 21$0.05$1.50$0.78$0.85 08/07$0.33–$2.05$0.78258
$180.00Sep 18$3.20$6.50$4.85$5.20 08/06$2.28–$5.15$4.858
$180.00Nov 20$13.00$17.40$15.20$13.20 08/06$7.30–$15.20$13.20119
$180.00Feb 19$19.90$26.30$23.10$21.82 08/06$14.15–$23.10$21.826
$150.00Aug 21$12.60$18.40$15.50$8.50 08/07$4.40–$15.50$12.6051
$150.00Sep 18$16.50$22.30$19.40$11.00 08/05$7.65–$19.40$16.505
$150.00Nov 20$26.80$30.20$28.50$19.10 08/05$15.40–$28.50$26.8018
$150.00Feb 19$32.80$40.10$36.45$30.12 07/09$22.10–$36.45$32.802
$185.00Aug 21$0.00$6.30$3.15$0.50 08/07$0.20–$3.15$0.5045
$185.00Sep 18$2.00$6.00$4.00$4.20 08/06$1.85–$4.22$4.003
$185.00Nov 20$11.30$15.70$13.50$9.16 07/27$5.90–$13.50$11.3018
$145.00Aug 21$17.20$22.80$20.00$14.52 08/06$5.45–$20.00$17.2026
$145.00Sep 18$20.40$26.70$23.55$15.48 07/27$9.80–$23.55$20.403
$145.00Nov 20$28.00$34.60$31.30$21.17 07/27$17.20–$31.30$28.0011
$145.00Feb 19$35.60$42.60$39.10$30.80 07/13$23.75–$39.10$35.602
$190.00Aug 21$0.00$1.95$0.98$1.29 08/06$0.18–$3.00$0.9859
$190.00Sep 18$1.45$4.30$2.88$3.50 08/06$1.45–$3.73$2.88138
$190.00Nov 20$9.80$15.10$12.45$7.95 07/24$5.95–$12.45$9.806
$140.00Aug 21$22.20$28.30$25.25$8.60 08/03$7.55–$25.25$22.2042
$140.00Sep 18$24.50$30.50$27.50$13.60 07/29$10.50–$27.50$24.503
$140.00Nov 20$31.50$37.90$34.70$19.72 07/31$18.95–$34.70$31.50--
$140.00Feb 19$38.70$44.80$41.75$28.97 07/24$25.60–$41.75$38.701
$195.00Aug 21$0.00$6.30$3.15$0.45 08/07$0.13–$5.00$0.456
$195.00Nov 20$8.70$13.20$10.95$7.43 08/07$4.28–$10.95$8.709
$195.00Sep 18$1.90$3.40$2.65--$2.65–$2.65—$1.901
$135.00Aug 21$27.10$33.00$30.05$12.60 08/03$10.00–$30.05$27.104
$135.00Sep 18$29.00$34.30$31.65$17.50 07/24$14.80–$31.65$29.0094
$135.00Nov 20$35.10$41.70$38.40$21.96 07/31$21.45–$38.40$35.10--
$135.00Feb 19$41.50$48.60$45.05$33.70 08/05$28.00–$45.05$41.50302
$200.00Aug 21$0.00$2.15$1.08$0.30 08/07$0.13–$2.65$0.3075
$200.00Sep 18$1.30$4.50$2.90$2.10 07/24$1.15–$4.22$2.1019
$200.00Nov 20$5.50$11.60$8.55$9.36 08/06$4.18–$8.55$8.5534
$200.00Feb 19$14.10$19.50$16.80$14.90 08/06$10.25–$16.80$14.9025
$130.00Feb 19$44.70$51.10$47.90$34.20 07/20$29.85–$47.90$44.701
$130.00Aug 21$32.10$37.70$34.90--$34.90–$34.90—$32.10124
$125.00Feb 19$48.20$55.20$51.70$32.50 07/29$32.30–$51.70$48.2016
$125.00Aug 21$37.10$42.60$39.85--$39.85–$39.85—$37.1010
$210.00Aug 21$0.00$1.80$0.90$0.05 08/04$0.33–$1.15$0.0532
$210.00Sep 18$0.90$2.00$1.45$1.60 08/06$0.78–$3.08$1.455
$210.00Nov 20$6.00$9.30$7.65$5.20 08/07$3.65–$7.65$6.0043
$210.00Feb 19$11.80$16.80$14.30$10.55 08/05$8.45–$14.30$11.803
$120.00Nov 20$47.00$53.50$50.25$31.40 08/03$29.05–$50.25$47.00709
$220.00Aug 21$0.00$1.90$0.95$2.40 07/21$0.55–$5.00$0.9582
$220.00Sep 18$0.05$1.25$0.65$0.90 07/24$0.65–$3.18$0.654
$220.00Nov 20$4.80$8.10$6.45$4.30 08/07$2.40–$6.45$4.8044
$220.00Feb 19$8.70$15.30$12.00$10.50 07/09$7.80–$12.00$10.502
$110.00Nov 20$55.50$61.70$58.60$47.50 07/09$34.80–$58.60$55.505
$110.00Feb 19$59.70$65.90$62.80$42.96 07/29$39.95–$62.80$59.7095
$230.00Aug 21$0.00$5.40$2.70$0.05 08/07$0.75–$5.03$0.0535
$230.00Nov 20$2.25$6.30$4.28$3.20 08/05$2.50–$4.28$3.2029
$100.00Nov 20$64.60$70.40$67.50$65.17 07/01$43.25–$67.50$65.17561
$100.00Feb 19$67.60$73.00$70.30--$62.25–$70.30$67.602
$240.00Aug 21$0.00$1.50$0.75$0.05 08/03$0.73–$5.00$0.0537
$240.00Nov 20$1.85$4.50$3.18$2.75 07/28$1.33–$4.97$2.7520
$240.00Feb 19$6.40$10.90$8.65$14.50 06/26$5.65–$8.65$8.652
$90.00Nov 20$73.90$79.90$76.90--$76.90–$76.90—$73.901
$250.00Aug 21$0.00$1.00$0.50$0.37 07/14$0.50–$2.70$0.3778
$250.00Nov 20$1.10$3.80$2.45$1.73 08/04$1.70–$5.50$1.7332
$250.00Feb 19$4.40$9.60$7.00$8.40 07/07$4.83–$7.45$7.001
$260.00Aug 21$0.00$6.30$3.15$0.25 07/16$0.75–$5.00$0.2581
$260.00Nov 20$1.65$3.20$2.42$1.65 07/27$1.15–$5.00$1.6511
$260.00Feb 19$4.20$8.30$6.25$8.20 07/07$4.08–$6.35$6.251
$270.00Aug 21$0.00$6.30$3.15$4.32 08/07$0.57–$5.00$3.1525
$270.00Nov 20$0.45$2.45$1.45$1.40 07/24$0.80–$3.08$1.407
$270.00Feb 19$3.20$7.40$5.30$3.21 07/31$3.18–$5.60$3.215
$280.00Aug 21$0.00$5.10$2.55$4.28 08/07$0.70–$5.00$2.559
$280.00Nov 20$0.25$2.15$1.20$1.20 07/29$1.02–$3.70$1.2013
$280.00Feb 19$2.70$6.30$4.50$4.10 08/07$3.20–$5.65$4.107
$290.00Nov 20$0.30$1.85$1.08$1.05 07/24$0.83–$5.00$1.058
$290.00Aug 21$0.00$6.30$3.15--$3.15–$3.15—--1
$300.00Aug 21$0.00$6.30$3.15$3.23 06/15$0.75–$5.00$3.1515
$300.00Nov 20$0.00$1.45$0.73$0.65 07/24$0.45–$5.00$0.6516
$310.00Aug 21$0.00$6.30$3.15$0.05 07/27$0.75–$5.00$0.0521
$310.00Nov 20$0.00$5.30$2.65$0.60 07/27$0.75–$5.00$0.604
$320.00Aug 21$0.00$6.80$3.40$2.10 06/10$0.75–$5.00$2.1029
$320.00Nov 20$0.00$5.10$2.55$0.50 07/27$0.75–$5.00$0.509
$330.00Aug 21$0.00$6.30$3.15$1.50 06/15$0.75–$5.00$1.508
$330.00Nov 20$0.00$6.50$3.25$0.40 07/22$0.75–$5.00$0.4010
$340.00Aug 21$0.00$6.30$3.15$1.35 06/10$0.75–$5.00$1.3511
$360.00Aug 21$0.00$1.75$0.88--$0.88–$0.88—--10
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$3.50$7.10$5.30$16.20 08/06$5.30–$28.80$5.30171
$165.00Sep 18$9.40$12.00$10.70$21.10 08/07$10.70–$31.90$10.703
$165.00Nov 20$17.20$21.10$19.15$32.57 07/22$19.15–$38.35$19.1589
$165.00Feb 19$23.10$27.90$25.50$37.21 07/28$25.50–$41.80$25.5010
$170.00Aug 21$6.10$8.30$7.20$29.95 07/30$7.20–$33.40$7.2037
$170.00Sep 18$12.10$14.80$13.45$31.95 07/30$13.45–$35.20$13.452
$170.00Nov 20$19.70$23.90$21.80$35.50 07/28$21.80–$41.30$21.8067
$170.00Feb 19$25.10$31.10$28.10$35.50 08/06$28.10–$45.85$28.1018
$160.00Aug 21$1.75$2.95$2.35$12.40 08/07$2.35–$24.85$2.35177
$160.00Sep 18$7.30$9.70$8.50$18.10 08/07$8.50–$28.00$8.503
$160.00Nov 20$14.30$20.00$17.15$26.26 08/07$17.15–$34.70$17.1552
$160.00Feb 19$20.60$25.40$23.00$38.00 07/24$23.00–$38.75$23.0025
$175.00Aug 21$8.30$14.40$11.35$22.47 08/06$11.35–$38.85$11.35145
$175.00Sep 18$15.10$17.90$16.50$25.97 08/06$16.50–$39.60$16.5015
$175.00Nov 20$22.60$26.80$24.70$38.80 07/28$24.70–$46.05$24.7057
$175.00Feb 19$28.00$34.10$31.05$41.00 08/07$31.05–$49.55$31.0516
$155.00Aug 21$0.55$2.80$1.67$8.18 08/07$1.67–$21.45$1.67274
$155.00Sep 18$5.40$6.80$6.10$14.60 08/07$6.10–$24.05$6.1025
$155.00Nov 20$12.20$17.60$14.90$28.81 07/31$14.90–$31.00$14.90254
$155.00Feb 19$19.10$21.50$20.30$35.30 08/03$20.30–$34.65$20.306
$180.00Aug 21$13.20$18.70$15.95$41.81 07/31$15.95–$43.10$15.9571
$180.00Sep 18$18.40$21.30$19.85$44.38 08/03$19.85–$44.15$19.853
$180.00Nov 20$24.80$31.40$28.10$46.71 08/04$28.10–$50.15$28.1043
$180.00Feb 19$31.00$38.60$34.80$53.00 08/03$34.80–$52.95$34.8031
$150.00Aug 21$0.10$0.85$0.48$6.71 08/07$0.48–$17.20$0.48169
$150.00Sep 18$3.90$5.30$4.60$11.10 08/07$4.60–$20.65$4.6030
$150.00Nov 20$9.20$15.50$12.35$25.60 08/03$12.35–$28.15$12.35132
$150.00Feb 19$15.90$19.30$17.60$25.58 08/07$17.60–$31.70$17.6047
$185.00Aug 21$17.90$22.90$20.40$44.93 08/04$20.40–$48.10$20.4032
$185.00Sep 18$22.10$27.20$24.65$47.25 08/03$24.65–$49.00$24.656
$185.00Nov 20$29.00$35.00$32.00$50.21 07/30$32.00–$53.95$32.004
$185.00Feb 19$35.10$41.50$38.30$43.50 06/29$38.30–$57.80$38.301
$145.00Aug 21$0.20$0.70$0.45$4.40 08/07$0.45–$12.80$0.45180
$145.00Sep 18$2.65$4.10$3.38$14.60 08/04$3.38–$17.15$3.384
$145.00Nov 20$8.40$11.80$10.10$20.72 08/05$10.10–$23.90$10.1037
$145.00Feb 19$13.40$18.00$15.70$23.76 08/07$15.70–$28.40$15.7031
$190.00Aug 21$22.40$28.20$25.30$52.36 07/31$25.30–$52.60$25.3025
$190.00Nov 20$32.90$38.10$35.50$47.00 07/07$35.50–$57.70$35.5011
$190.00Feb 19$37.80$45.00$41.40$52.20 08/07$41.40–$61.20$41.406
$140.00Aug 21$0.00$1.90$0.95$2.48 08/07$0.95–$11.20$0.95191
$140.00Sep 18$1.35$3.70$2.53$6.70 08/07$2.53–$13.45$2.5313
$140.00Nov 20$6.30$10.00$8.15$14.10 08/07$8.15–$21.20$8.15246
$140.00Feb 19$11.50$15.50$13.50$25.97 07/29$13.50–$25.60$13.5042
$195.00Aug 21$27.00$33.10$30.05$54.73 08/04$30.05–$58.10$30.05--
$195.00Nov 20$36.70$42.00$39.35$54.70 07/10$39.35–$62.05$39.3515
$195.00Feb 19$42.10$48.70$45.40$58.40 07/21$45.40–$65.35$45.402
$135.00Aug 21$0.00$0.35$0.18$1.89 08/07$0.18–$8.05$0.1851
$135.00Sep 18$1.50$2.20$1.85$6.03 08/07$1.85–$12.00$1.8581
$135.00Nov 20$5.50$8.30$6.90$16.00 08/03$6.90–$18.55$6.9050
$135.00Feb 19$9.50$13.40$11.45$19.50 08/05$11.45–$23.15$11.4522
$200.00Aug 21$31.40$38.00$34.70$55.00 07/28$34.70–$62.55$34.70--
$200.00Sep 18$33.10$40.00$36.55$56.86 07/21$36.55–$62.95$36.55--
$200.00Nov 20$39.50$45.90$42.70$60.11 07/21$42.70–$66.30$42.7018
$200.00Feb 19$45.80$52.00$48.90$63.00 07/28$48.90–$69.15$48.909
$130.00Aug 21$0.00$1.90$0.95$1.19 08/07$0.48–$5.75$0.9520
$130.00Sep 18$0.50$2.00$1.25$10.10 08/03$1.25–$9.15$1.256
$130.00Nov 20$4.20$7.20$5.70$14.82 07/31$5.70–$16.45$5.7038
$130.00Feb 19$7.90$11.70$9.80$17.20 07/23$9.80–$20.50$9.8013
$125.00Aug 21$0.00$3.00$1.50$0.66 08/07$0.35–$4.05$0.6629
$125.00Sep 18$0.00$1.95$0.98$3.62 08/07$0.98–$7.20$0.986
$125.00Nov 20$3.20$5.70$4.45$8.30 08/07$4.45–$13.85$4.45131
$125.00Feb 19$5.70$10.10$7.90$13.00 08/07$7.90–$17.90$7.9015
$210.00Aug 21$42.20$48.00$45.10$64.00 07/22$45.10–$72.60$45.10--
$210.00Nov 20$47.60$53.90$50.75$61.02 07/14$50.75–$75.35$50.7537
$210.00Feb 19$52.80$59.80$56.30$68.00 08/07$56.30–$78.10$56.303
$120.00Aug 21$0.00$2.25$1.13$0.70 08/07$0.28–$3.30$0.7048
$120.00Sep 18$0.00$1.55$0.78$2.35 08/06$0.73–$5.60$0.78112
$120.00Nov 20$2.40$3.90$3.15$6.50 08/07$3.15–$10.35$3.1533
$120.00Feb 19$4.90$9.10$7.00$14.87 07/31$6.90–$15.30$7.009
$115.00Aug 21$0.00$5.40$2.70$0.80 08/05$0.45–$3.95$0.8046
$115.00Sep 18$0.00$0.95$0.48$1.70 08/06$0.48–$4.90$0.483
$115.00Nov 20$1.50$3.20$2.35$7.20 07/28$2.35–$9.30$2.3548
$115.00Feb 19$4.20$7.40$5.80$12.50 07/31$5.80–$13.10$5.807
$220.00Nov 20$56.50$62.20$59.35$63.80 06/24$59.35–$84.10$59.3513
$220.00Feb 19$61.00$67.00$64.00--$64.00–$70.15$61.003
$110.00Aug 21$0.00$1.05$0.53$0.35 08/06$0.20–$1.83$0.3541
$110.00Sep 18$0.10$0.35$0.22$2.05 07/28$0.22–$4.57$0.2213
$110.00Nov 20$0.55$2.20$1.38$6.92 07/31$1.38–$7.15$1.3839
$110.00Feb 19$2.65$8.60$5.63$9.40 07/20$5.63–$10.95$5.632
$105.00Aug 21$0.00$8.60$4.30$0.55 08/04$0.15–$4.30$0.5515
$105.00Sep 18$0.00$0.90$0.45$1.60 08/04$0.45–$5.00$0.452
$105.00Nov 20$0.95$2.20$1.58$3.90 06/25$1.58–$5.55$1.5815
$105.00Feb 19$2.75$6.40$4.58--$4.58–$4.58—$2.752
$230.00Aug 21$62.70$68.00$65.35$85.58 08/05$65.35–$93.55$65.35--
$230.00Nov 20$64.90$70.90$67.90$86.10 08/05$67.90–$93.55$67.908
$230.00Feb 19$68.90$75.60$72.25$89.00 07/21$72.25–$95.60$72.251
$100.00Aug 21$0.00$3.90$1.95$0.15 08/06$0.18–$2.08$0.1562
$100.00Sep 18$0.00$3.30$1.65$1.14 07/27$0.38–$5.00$1.141
$100.00Nov 20$0.05$2.30$1.17$4.20 07/09$1.17–$5.53$1.1713
$100.00Feb 19$0.85$6.90$3.88$7.01 07/31$3.88–$7.35$3.8814
$95.00Aug 21$0.00$8.60$4.30$0.95 07/10$0.25–$4.30$0.951
$95.00Nov 20$0.35$1.75$1.05$2.40 06/24$1.05–$4.72$1.0582
$95.00Feb 19$1.40$6.60$4.00$5.00 07/07$3.20–$6.95$4.003
$240.00Aug 21$72.70$78.00$75.35$65.49 06/22$75.35–$103.55$72.70--
$240.00Nov 20$73.90$80.00$76.95--$76.95–$76.95—$73.903
$90.00Nov 20$0.05$1.70$0.88$2.42 07/16$0.88–$3.90$0.882
$90.00Feb 19$0.10$6.20$3.15--$3.15–$3.15—$0.102
$85.00Nov 20$0.00$1.40$0.70--$0.70–$0.70—--2
$85.00Feb 19$0.05$5.60$2.83--$2.83–$2.83—$0.052
$250.00Nov 20$83.30$89.00$86.15--$86.15–$86.15—$83.307

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 155
Total Puts 114
Put/Call Ratio 0.74
Net Difference 41

Prior's Put/Call Breakdown

Total Calls 143
Total Puts 190
Put/Call Ratio 1.33
Net Difference -47

Prior 7-Day Put/Call Summary

Total Calls 1,035
Total Puts 1,277
Average Put/Call Ratio 2.39
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