Tour v509
AMR
ALPHA METALLURGICAL
$169.01 +1.78%
(8/14 18:09) ◀
|
Monday, August 17, 2026 (6:09pm)
January 2026
|
▶ (8/18 18:10)
◀ 8/17 18:09 ▶

Option Volume

Detail
ℹ
Current (08/17) 589
Calls: 403 (68%)
Puts: 186 (32%)
Prior (08/14) 269
Calls: 155 (58%)
Puts: 114 (42%)
Current vs Prior +118.96%
Calls: +160.00% (Calls)
Puts: +63.16% (Puts)
Prior 7-Day Total 2,068
Calls: 758 (37%)
Puts: 1,310 (63%)
Prior 7-Day Average 295
Calls: 108 (37%)
Puts: 187 (63%)
Current vs Prior 7-Day Avg +99.37%
Calls: +272.16%
Puts: -0.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $476.1K
Calls: $290.6K (61%)
Puts: $185.5K (39%)
Prior (08/14) $206.0K
Calls: $101.2K (49%)
Puts: $104.8K (51%)
Current vs Prior +131.08%
Calls: +187.07%
Puts: +76.99%
Prior 7-Day Total $1.44M
Calls: $409.4K (28%)
Puts: $1.03M (72%)
Prior 7-Day Average $206.0K
Calls: $58.5K (28%)
Puts: $147.6K (72%)
Current vs Prior 7-Day Avg +131.06%
Calls: +396.95%
Puts: +25.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.46
Prior (08/14) 0.74
Current vs Prior -37.25%
Prior 7-Day Average 2.47
Current vs Prior 7-Day Avg -81.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 8,598
Calls: 4,557 (53%)
Puts: 4,041 (47%)
Prior (08/14) 8,504
Calls: 4,454 (52%)
Puts: 4,050 (48%)
Current vs Prior +1.11%
Prior 7-Day Total 29,802
Calls: 14,505 (49%)
Puts: 15,297 (51%)
Prior 7-Day Average 4,257
Calls: 2,072 (49%)
Puts: 2,185 (51%)
Current vs Prior 7-Day Avg +101.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.57% | 13.14%6.57% | 13.14%
Prior 7.38% | 15.18%7.38% | 15.18%
Current vs Prior -10.97% | -13.45%-10.97% | -13.45%
Prior 7-Day Avg 9.76% | 16.68%9.76% | 16.68%
Current vs 7-Day Avg -32.73% | -21.26%-32.73% | -21.26%
Prior 7-Day Eod 7.38% | 15.18%7.38% | 15.18%
Current vs 7-Day Eod -10.97% | -13.45%-10.97% | -13.45%
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 20.30% | 11.10%
Calls: 24.92% | 15.63%
Puts: 15.68% | 6.57%
Current vs 7-Day Avg +5.34% | -0.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($290.6K). Massive premium surge with dollar volume up 131% vs prior. Dollar volume significantly above 7-day average (131% higher). Unusually high activity with volume up 119% vs prior - elevated interest.

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2125.6030.70$28.1518.1%21.0042
$150.00Aug 2115.8020.70$18.2526.8%--0.9551
$140.00Sep 1829.3032.50$30.9010.4%10.923
$145.00Aug 2120.6026.20$23.4023.9%--0.8926
$155.00Aug 2110.8016.30$13.5540.6%--0.88136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2119.1023.40$21.2520.2%10.9725
$185.00Aug 2113.9020.00$16.9536.0%--0.8632
$180.00Aug 2110.4015.50$12.9539.4%--0.8471
$175.00Aug 216.509.50$8.0037.5%--0.71145
$175.00Sep 1811.0015.10$13.0531.4%--0.5915

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 475, top 137)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.551.10$0.8366.3%1370.16259
$170.00Sep 186.0011.20$8.6060.5%1310.4836
$175.00Aug 211.052.60$1.8384.7%480.29224
$165.00Aug 214.907.60$6.2543.2%100.6238
$160.00Aug 219.0011.80$10.4026.9%80.80130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.001.75$1.3854.3%500.21177
$140.00Sep 181.002.00$1.5066.7%130.1113
$150.00Aug 210.000.45$0.23195.7%100.04168
$170.00Sep 189.8012.20$11.0021.8%100.514
$155.00Sep 183.905.30$4.6030.4%90.2822

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 48.2%, max 187.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 18156.1%54.3%187.7%2114
$165.00Aug 21Sep 1881.9%47.8%71.6%1445
$160.00Aug 21Sep 1865.7%50.7%29.5%14139
$170.00Aug 21Sep 1861.3%50.0%22.6%136138
$175.00Aug 21Sep 1859.4%49.5%19.9%48275
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1881.9%47.8%71.6%8172
$160.00Aug 21Sep 1865.7%50.7%29.5%51180
$170.00Aug 21Sep 1861.3%50.0%22.6%1338
$175.00Aug 21Sep 1859.4%49.5%19.9%--160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 9.00, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$180.00Sep 18$0.50$4.50$0.5040%9.00$175.50
$155.00$160.00Aug 21$3.15$1.85$3.1588%0.59$158.15
$165.00$170.00Aug 21$2.52$2.48$2.5262%0.98$167.52
$180.00$185.00Sep 18$1.35$3.65$1.3535%2.70$181.35
$170.00$175.00Sep 18$2.05$2.95$2.0548%1.44$172.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Aug 21$0.90$4.10$0.9053%4.56$169.10
$175.00$170.00Sep 18$2.05$2.95$2.0559%1.44$172.95
$165.00$160.00Sep 18$1.70$3.30$1.7043%1.94$163.30
$160.00$155.00Aug 21$0.53$4.47$0.5321%8.43$159.47
$175.00$170.00Aug 21$3.15$1.85$3.1571%0.59$171.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.06, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$0.82$0.82$4.1886%0.20$185.82
$170.00$175.00Aug 21$1.90$1.90$3.1053%0.61$171.90
$175.00$180.00Aug 21$1.00$1.00$4.0071%0.25$176.00
$185.00$190.00Sep 18$1.22$1.22$3.7871%0.32$186.22
$190.00$200.00Sep 18$1.56$1.56$8.4476%0.18$191.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Aug 21$2.57$2.57$2.4362%1.06$162.43
$145.00$140.00Aug 21$1.08$1.08$3.9289%0.28$143.92
$160.00$155.00Sep 18$2.05$2.05$2.9565%0.69$157.95
$155.00$150.00Aug 21$0.62$0.62$4.3887%0.14$154.38
$145.00$140.00Sep 18$0.80$0.80$4.2084%0.19$144.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.09, cheapest $4.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$4.9581.9%47.8%
$170.00Aug 21Sep 18$4.8761.3%50.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$4.4081.9%47.8%
$170.00Aug 21Sep 18$6.1561.3%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.08% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$3.73$4.85$8.58$161.42$178.585.08%
$175.00Aug 21$1.83$8.00$9.83$165.17$184.835.82%
$165.00Aug 21$6.25$3.95$10.20$154.80$175.206.04%
$160.00Aug 21$10.40$1.38$11.78$148.22$171.786.97%
$180.00Aug 21$0.83$12.95$13.78$166.22$193.788.15%
$155.00Aug 21$13.55$0.85$14.40$140.60$169.408.52%
$185.00Aug 21$0.95$16.95$17.90$167.10$202.9010.59%
$165.00Sep 18$11.20$8.35$19.55$145.45$184.5511.57%
$170.00Sep 18$8.60$11.00$19.60$150.40$189.6011.60%
$175.00Sep 18$6.55$13.05$19.60$155.40$194.6011.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.99% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$155.00Aug 21$0.83$0.85$1.68$153.32$181.68
$185.00$155.00Aug 21$0.95$0.85$1.80$153.20$186.80
$180.00$145.00Aug 21$0.83$1.23$2.06$142.94$182.06
$185.00$145.00Aug 21$0.95$1.23$2.18$142.82$187.18
$180.00$160.00Aug 21$0.83$1.38$2.21$157.79$182.21
$185.00$160.00Aug 21$0.95$1.38$2.33$157.67$187.33
$175.00$155.00Aug 21$1.83$0.85$2.68$152.32$177.68
$200.00$155.00Aug 21$2.25$0.85$3.10$151.90$203.10
$175.00$160.00Aug 21$1.83$1.38$3.21$156.79$178.21
$200.00$145.00Aug 21$2.25$1.23$3.48$141.52$203.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.61, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145185/190Aug 21$1.90$3.1075%0.61$143.10$186.90
150/155185/190Aug 21$1.44$3.5673%0.40$153.56$186.44
140/145175/180Aug 21$2.08$2.9260%0.71$142.92$177.08
140/145185/190Sep 18$2.02$2.9855%0.68$142.98$187.02
145/150185/190Sep 18$2.27$2.7349%0.83$147.73$187.27
155/160185/190Aug 21$1.35$3.6565%0.37$158.65$186.35
150/155185/190Sep 18$2.47$2.5343%0.98$152.53$187.47
150/155175/180Aug 21$1.62$3.3858%0.48$153.38$176.62
155/160175/180Aug 21$1.53$3.4750%0.44$158.47$176.53
140/145190/200Sep 18$2.36$7.6461%0.31$142.64$192.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 7.06, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Aug 21$0.62$4.3833%7.06
$180.00$185.00$190.00Sep 18$0.13$4.8712%37.46
$170.00$175.00$180.00Aug 21$0.90$4.1031%4.56
$165.00$170.00$175.00Sep 18$0.55$4.4516%8.09
$145.00$150.00$155.00Aug 21$0.45$4.551%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.20$4.8012%24.00
$180.00$185.00$190.00Aug 21$0.30$4.7012%15.67
$140.00$145.00$150.00Sep 18$0.25$4.7510%19.00
$150.00$155.00$160.00Sep 18$0.80$4.2014%5.25
$160.00$165.00$170.00Sep 18$0.95$4.0516%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.60, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$160.001:2Sep 18-$0.60$19.40
$160.00$165.001:2Aug 21-$2.10$2.90
$165.00$170.001:2Aug 21-$1.21$3.79
$190.00$200.001:2Sep 18-$0.36$9.64
$180.00$185.001:2Aug 21-$1.07$3.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 21-$1.70$3.30
$180.00$175.001:2Aug 21-$3.05$1.95
$160.00$155.001:2Aug 21-$0.32$4.68
$145.00$140.001:2Sep 18-$0.70$4.30
$150.00$145.001:2Sep 18-$1.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.96%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.000.356.5%2.96%9.46%--53
$185.00Sep 18$3.700.299.5%2.19%11.65%16
$190.00Sep 18$2.550.2312.4%1.51%13.93%3140
$170.00Sep 18$6.000.480.6%3.55%4.14%13136
$175.00Sep 18$4.000.403.5%2.37%5.91%--51
$200.00Sep 18$1.200.1518.3%0.71%19.05%239
$170.00Aug 21$2.550.470.6%1.51%2.09%5102
$175.00Aug 21$1.050.293.5%0.62%4.17%48224
$180.00Aug 21$0.550.166.5%0.33%6.83%137259

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 $67.90/$73.90) — try a limit near $67.90. Also watch the $110.00 02-19 call last traded $42.96 on 07/29 (now $62.20/$68.60) — try a limit near $62.20; the $140.00 09-18 call last traded $13.60 on 07/29 (now $29.30/$32.50) — try a limit near $29.30. Most tradeable put: the $220.00 11-20 put last traded $63.80 on 06/24 (now $52.40/$57.70) — try a limit near $55.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$2.55$4.90$3.73$2.28 08/07$1.02–$4.70$2.55102
$170.00Sep 18$6.00$11.20$8.60$8.00 08/06$3.43–$9.10$8.0036
$170.00Nov 20$16.60$23.20$19.90$14.50 08/07$9.60–$19.90$16.608
$170.00Feb 19$26.30$31.90$29.10$21.00 07/16$16.20–$29.10$26.304
$165.00Aug 21$4.90$7.60$6.25$2.95 08/05$1.05–$6.25$4.9038
$165.00Sep 18$8.60$13.80$11.20$4.40 07/31$3.93–$11.75$8.607
$165.00Nov 20$20.30$24.90$22.60$14.30 08/05$11.00–$22.60$20.3013
$165.00Feb 19$28.60$34.90$31.75$20.75 08/05$17.45–$31.75$28.603
$175.00Aug 21$1.05$2.60$1.83$1.25 08/04$0.50–$3.08$1.25224
$175.00Sep 18$4.00$9.10$6.55$7.20 08/06$2.48–$6.55$6.5551
$175.00Nov 20$16.00$19.50$17.75$9.20 07/31$8.30–$17.75$16.002
$175.00Feb 19$24.30$30.80$27.55$17.90 08/05$14.85–$27.55$24.303
$160.00Aug 21$9.00$11.80$10.40$3.87 08/07$2.13–$10.40$9.00130
$160.00Sep 18$14.20$17.30$15.75$8.93 08/07$5.20–$15.75$14.209
$160.00Nov 20$22.80$27.40$25.10$13.08 07/31$12.40–$25.10$22.8035
$160.00Feb 19$30.90$36.20$33.55$22.35 08/05$19.15–$33.55$30.905
$180.00Aug 21$0.55$1.10$0.83$0.85 08/07$0.33–$2.05$0.83259
$180.00Sep 18$5.00$7.10$6.05$5.20 08/06$2.28–$6.05$5.2053
$180.00Nov 20$14.00$17.80$15.90$13.20 08/06$7.30–$15.90$14.00119
$180.00Feb 19$22.40$28.40$25.40$21.82 08/06$14.15–$25.40$22.406
$155.00Aug 21$10.80$16.30$13.55$5.93 08/07$2.85–$13.55$10.80136
$155.00Sep 18$17.20$20.90$19.05$10.80 08/07$6.30–$19.05$17.206
$155.00Nov 20$26.60$30.10$28.35$16.50 08/05$13.55–$28.35$26.604
$155.00Feb 19$33.40$39.30$36.35$27.25 08/07$20.50–$36.35$33.403
$185.00Aug 21$0.00$1.90$0.95$0.50 08/07$0.20–$3.15$0.5045
$185.00Sep 18$3.70$5.70$4.70$4.20 08/06$1.85–$4.70$4.206
$185.00Nov 20$12.40$18.30$15.35$9.16 07/27$5.90–$15.35$12.4018
$150.00Aug 21$15.80$20.70$18.25$8.50 08/07$4.40–$18.25$15.8051
$150.00Sep 18$21.00$25.60$23.30$11.00 08/05$7.65–$23.30$21.005
$150.00Nov 20$28.50$32.30$30.40$19.10 08/05$15.40–$30.40$28.5018
$150.00Feb 19$36.00$41.90$38.95$30.12 07/09$22.10–$38.95$36.002
$190.00Aug 21$0.00$0.25$0.13$1.29 08/06$0.13–$3.00$0.1359
$190.00Sep 18$2.55$4.40$3.48$3.50 08/06$1.45–$3.73$3.48140
$190.00Nov 20$10.80$14.60$12.70$7.95 07/24$5.95–$12.70$10.806
$145.00Aug 21$20.60$26.20$23.40$14.52 08/06$5.45–$23.40$20.6026
$145.00Sep 18$23.00$29.90$26.45$15.48 07/27$9.80–$26.45$23.003
$145.00Nov 20$30.70$37.50$34.10$21.17 07/27$17.20–$34.10$30.7011
$145.00Feb 19$38.80$44.60$41.70$30.80 07/13$23.75–$41.70$38.802
$195.00Aug 21$0.00$0.70$0.35$0.45 08/07$0.13–$5.00$0.356
$195.00Nov 20$9.50$15.70$12.60$7.43 08/07$4.28–$12.60$9.509
$195.00Sep 18$1.40$4.10$2.75--$2.65–$2.75$1.401
$140.00Aug 21$25.60$30.70$28.15$8.60 08/03$7.55–$28.15$25.6042
$140.00Sep 18$29.30$32.50$30.90$13.60 07/29$10.50–$30.90$29.303
$140.00Nov 20$34.30$41.10$37.70$19.72 07/31$18.95–$37.70$34.30--
$140.00Feb 19$41.30$48.00$44.65$28.97 07/24$25.60–$44.65$41.301
$200.00Aug 21$0.00$4.50$2.25$0.30 08/07$0.13–$2.65$0.3075
$200.00Sep 18$1.20$2.65$1.92$2.10 07/24$1.15–$4.22$1.9239
$200.00Nov 20$8.20$12.10$10.15$9.36 08/06$4.18–$10.15$9.3634
$200.00Feb 19$16.60$22.30$19.45$14.90 08/06$10.25–$19.45$16.6026
$135.00Aug 21$30.60$35.80$33.20$12.60 08/03$10.00–$33.20$30.604
$135.00Sep 18$31.80$38.10$34.95$17.50 07/24$14.80–$34.95$31.8092
$135.00Nov 20$38.00$44.50$41.25$21.96 07/31$21.45–$41.25$38.00--
$135.00Feb 19$44.40$50.90$47.65$33.70 08/05$28.00–$47.65$44.40302
$130.00Feb 19$47.20$54.30$50.75$34.20 07/20$29.85–$50.75$47.201
$130.00Aug 21$35.50$40.90$38.20--$34.90–$38.20$35.50124
$210.00Aug 21$0.00$0.10$0.05$0.05 08/04$0.05–$1.15$0.0532
$210.00Sep 18$0.30$1.75$1.02$1.60 08/06$0.78–$3.08$1.025
$210.00Nov 20$7.60$9.10$8.35$5.20 08/07$3.65–$8.35$7.6043
$210.00Feb 19$13.40$19.00$16.20$10.55 08/05$8.45–$16.20$13.403
$125.00Feb 19$50.70$57.40$54.05$32.50 07/29$32.30–$54.05$50.7016
$125.00Aug 21$40.50$46.80$43.65--$39.85–$43.65$40.5010
$120.00Nov 20$50.00$57.40$53.70$31.40 08/03$29.05–$53.70$50.00709
$220.00Aug 21$0.00$5.10$2.55$2.40 07/21$0.55–$5.00$2.4082
$220.00Sep 18$0.00$5.40$2.70$0.90 07/24$0.65–$3.18$0.904
$220.00Nov 20$5.90$7.00$6.45$4.30 08/07$2.40–$6.45$5.9044
$220.00Feb 19$11.00$16.00$13.50$10.50 07/09$7.80–$13.50$11.002
$110.00Nov 20$58.80$65.90$62.35$47.50 07/09$34.80–$62.35$58.805
$110.00Feb 19$62.20$68.60$65.40$42.96 07/29$39.95–$65.40$62.2095
$230.00Aug 21$0.00$5.30$2.65$0.05 08/07$0.75–$5.03$0.0535
$230.00Nov 20$3.40$5.00$4.20$3.20 08/05$2.50–$4.28$3.4029
$100.00Nov 20$67.90$73.90$70.90$65.17 07/01$43.25–$70.90$67.90561
$100.00Feb 19$70.50$78.20$74.35--$62.25–$74.35$70.502
$240.00Aug 21$0.00$5.50$2.75$0.05 08/03$0.73–$5.00$0.0537
$240.00Nov 20$2.35$4.50$3.43$2.75 07/28$1.33–$4.97$2.7520
$240.00Feb 19$7.10$11.70$9.40$14.50 06/26$5.65–$9.40$9.402
$90.00Nov 20$77.20$83.20$80.20--$76.90–$80.20$77.201
$250.00Aug 21$0.00$0.05$0.03$0.37 07/14$0.03–$2.70$0.0378
$250.00Nov 20$1.70$4.00$2.85$1.73 08/04$1.70–$5.50$1.7332
$250.00Feb 19$5.60$10.80$8.20$8.40 07/07$4.83–$8.20$8.202
$260.00Aug 21$0.00$1.20$0.60$0.25 07/16$0.60–$5.00$0.2581
$260.00Nov 20$0.55$2.95$1.75$1.65 07/27$1.15–$5.00$1.6511
$260.00Feb 19$4.90$8.50$6.70$8.20 07/07$4.08–$6.70$6.701
$270.00Aug 21$0.00$1.70$0.85$4.32 08/07$0.57–$5.00$0.8525
$270.00Nov 20$0.00$2.55$1.27$1.40 07/24$0.80–$3.08$1.277
$270.00Feb 19$3.60$7.90$5.75$3.21 07/31$3.18–$5.75$3.605
$280.00Aug 21$0.00$5.10$2.55$4.28 08/07$0.70–$5.00$2.559
$280.00Nov 20$0.00$1.70$0.85$1.20 07/29$0.85–$3.70$0.8513
$280.00Feb 19$2.45$6.70$4.58$4.10 08/07$3.20–$5.65$4.107
$290.00Nov 20$0.00$4.00$2.00$1.05 07/24$0.83–$5.00$1.058
$290.00Aug 21$0.00$5.30$2.65--$2.65–$3.15--1
$300.00Aug 21$0.00$8.60$4.30$3.23 06/15$0.75–$5.00$3.2315
$300.00Nov 20$0.00$2.00$1.00$0.65 07/24$0.45–$5.00$0.6516
$310.00Aug 21$0.00$8.60$4.30$0.05 07/27$0.75–$5.00$0.0521
$310.00Nov 20$0.00$4.20$2.10$0.60 07/27$0.75–$5.00$0.604
$320.00Aug 21$0.00$8.60$4.30$2.10 06/10$0.75–$5.00$2.1029
$320.00Nov 20$0.00$5.40$2.70$0.50 07/27$0.75–$5.00$0.509
$330.00Aug 21$0.00$8.60$4.30$1.50 06/15$0.75–$5.00$1.508
$330.00Nov 20$0.00$3.00$1.50$0.40 07/22$0.75–$5.00$0.4010
$340.00Aug 21$0.00$8.60$4.30$1.35 06/10$0.75–$5.00$1.3511
$360.00Aug 21$0.00$8.60$4.30--$0.88–$4.30--10
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$3.80$5.90$4.85$29.95 07/30$4.85–$33.40$4.8534
$170.00Sep 18$9.80$12.20$11.00$31.95 07/30$11.00–$35.20$11.004
$170.00Nov 20$16.90$21.30$19.10$35.50 07/28$19.10–$41.30$19.1067
$170.00Feb 19$24.20$30.00$27.10$35.50 08/06$27.10–$45.85$27.1018
$165.00Aug 21$1.70$6.20$3.95$16.20 08/06$3.95–$28.80$3.95169
$165.00Sep 18$7.00$9.70$8.35$21.10 08/07$8.35–$31.90$8.353
$165.00Nov 20$14.30$18.70$16.50$32.57 07/22$16.50–$38.35$16.5092
$165.00Feb 19$21.80$27.20$24.50$37.21 07/28$24.50–$41.80$24.5010
$175.00Aug 21$6.50$9.50$8.00$22.47 08/06$8.00–$38.85$8.00145
$175.00Sep 18$11.00$15.10$13.05$25.97 08/06$13.05–$39.60$13.0515
$175.00Nov 20$19.20$24.20$21.70$38.80 07/28$21.70–$46.05$21.7057
$175.00Feb 19$27.00$33.00$30.00$41.00 08/07$30.00–$49.55$30.0016
$160.00Aug 21$1.00$1.75$1.38$12.40 08/07$1.38–$24.85$1.38177
$160.00Sep 18$5.50$7.80$6.65$18.10 08/07$6.65–$28.00$6.653
$160.00Nov 20$13.50$17.60$15.55$26.26 08/07$15.55–$34.70$15.5554
$160.00Feb 19$19.90$24.50$22.20$38.00 07/24$22.20–$38.75$22.2025
$180.00Aug 21$10.40$15.50$12.95$41.81 07/31$12.95–$43.10$12.9571
$180.00Sep 18$14.20$18.50$16.35$44.38 08/03$16.35–$44.15$16.356
$180.00Nov 20$23.70$27.70$25.70$46.71 08/04$25.70–$50.15$25.7043
$180.00Feb 19$30.30$36.00$33.15$53.00 08/03$33.15–$52.95$33.1531
$155.00Aug 21$0.45$1.25$0.85$8.18 08/07$0.85–$21.45$0.85275
$155.00Sep 18$3.90$5.30$4.60$14.60 08/07$4.60–$24.05$4.6022
$155.00Nov 20$11.00$15.40$13.20$28.81 07/31$13.20–$31.00$13.20254
$155.00Feb 19$15.90$22.00$18.95$35.30 08/03$18.95–$34.65$18.955
$185.00Aug 21$13.90$20.00$16.95$44.93 08/04$16.95–$48.10$16.9532
$185.00Sep 18$19.20$22.20$20.70$47.25 08/03$20.70–$49.00$20.706
$185.00Nov 20$26.40$32.20$29.30$50.21 07/30$29.30–$53.95$29.304
$185.00Feb 19$34.30$39.00$36.65$43.50 06/29$36.65–$57.80$36.651
$150.00Aug 21$0.00$0.45$0.23$6.71 08/07$0.23–$17.20$0.23168
$150.00Sep 18$2.40$4.30$3.35$11.10 08/07$3.35–$20.65$3.3532
$150.00Nov 20$8.90$13.40$11.15$25.60 08/03$11.15–$28.15$11.15135
$150.00Feb 19$13.60$19.80$16.70$25.58 08/07$16.70–$31.70$16.7047
$190.00Aug 21$19.10$23.40$21.25$52.36 07/31$21.25–$52.60$21.2525
$190.00Nov 20$29.30$35.60$32.45$47.00 07/07$32.45–$57.70$32.4511
$190.00Feb 19$36.60$42.60$39.60$52.20 08/07$39.60–$61.20$39.606
$145.00Aug 21$0.00$2.45$1.23$4.40 08/07$0.45–$12.80$1.23180
$145.00Sep 18$1.90$2.70$2.30$14.60 08/04$2.30–$17.15$2.304
$145.00Nov 20$7.70$10.10$8.90$20.72 08/05$8.90–$23.90$8.9037
$145.00Feb 19$12.20$17.60$14.90$23.76 08/07$14.90–$28.40$14.9031
$195.00Aug 21$23.50$29.60$26.55$54.73 08/04$26.55–$58.10$26.55--
$195.00Nov 20$33.50$38.90$36.20$54.70 07/10$36.20–$62.05$36.2015
$195.00Feb 19$40.50$45.90$43.20$58.40 07/21$43.20–$65.35$43.202
$140.00Aug 21$0.00$0.30$0.15$2.48 08/07$0.15–$11.20$0.15187
$140.00Sep 18$1.00$2.00$1.50$6.70 08/07$1.50–$13.45$1.5013
$140.00Nov 20$5.70$8.70$7.20$14.10 08/07$7.20–$21.20$7.20244
$140.00Feb 19$11.20$15.00$13.10$25.97 07/29$13.10–$25.60$13.1043
$200.00Aug 21$27.60$34.50$31.05$55.00 07/28$31.05–$62.55$31.05--
$200.00Sep 18$29.10$34.60$31.85$56.86 07/21$31.85–$62.95$31.85--
$200.00Nov 20$37.60$42.20$39.90$60.11 07/21$39.90–$66.30$39.9018
$200.00Feb 19$43.60$49.00$46.30$63.00 07/28$46.30–$69.15$46.309
$135.00Aug 21$0.00$1.90$0.95$1.89 08/07$0.18–$8.05$0.9544
$135.00Sep 18$0.50$1.55$1.02$6.03 08/07$1.02–$12.00$1.0281
$135.00Nov 20$4.70$7.30$6.00$16.00 08/03$6.00–$18.55$6.0050
$135.00Feb 19$8.70$13.10$10.90$19.50 08/05$10.90–$23.15$10.9023
$130.00Aug 21$0.00$0.80$0.40$1.19 08/07$0.40–$5.75$0.4019
$130.00Sep 18$0.30$1.40$0.85$10.10 08/03$0.85–$9.15$0.856
$130.00Nov 20$4.30$6.20$5.25$14.82 07/31$5.25–$16.45$5.2538
$130.00Feb 19$6.60$12.10$9.35$17.20 07/23$9.35–$20.50$9.3513
$210.00Aug 21$38.60$44.50$41.55$64.00 07/22$41.55–$72.60$41.55--
$210.00Nov 20$44.90$49.90$47.40$61.02 07/14$47.40–$75.35$47.4037
$210.00Feb 19$51.50$56.80$54.15$68.00 08/07$54.15–$78.10$54.153
$125.00Aug 21$0.00$1.90$0.95$0.66 08/07$0.35–$4.05$0.6629
$125.00Sep 18$0.00$5.40$2.70$3.62 08/07$0.98–$7.20$2.706
$125.00Nov 20$3.60$4.60$4.10$8.30 08/07$4.10–$13.85$4.10131
$125.00Feb 19$6.20$10.30$8.25$13.00 08/07$7.90–$17.90$8.2515
$120.00Aug 21$0.00$2.25$1.13$0.70 08/07$0.28–$3.30$0.7048
$120.00Sep 18$0.30$1.45$0.88$2.35 08/06$0.73–$5.60$0.88112
$120.00Nov 20$2.40$3.50$2.95$6.50 08/07$2.95–$10.20$2.9533
$120.00Feb 19$4.40$8.30$6.35$14.87 07/31$6.35–$15.30$6.359
$220.00Nov 20$52.40$57.70$55.05$63.80 06/24$55.05–$84.10$55.0513
$220.00Feb 19$59.10$64.00$61.55--$61.55–$70.15$59.103
$115.00Aug 21$0.00$8.60$4.30$0.80 08/05$0.45–$4.30$0.8046
$115.00Sep 18$0.00$0.85$0.43$1.70 08/06$0.43–$4.90$0.432
$115.00Nov 20$1.70$2.80$2.25$7.20 07/28$2.25–$8.55$2.2548
$115.00Feb 19$3.80$8.50$6.15$12.50 07/31$5.80–$13.10$6.157
$110.00Aug 21$0.00$0.05$0.03$0.35 08/06$0.03–$1.83$0.0341
$110.00Sep 18$0.00$0.35$0.18$2.05 07/28$0.18–$4.57$0.1813
$110.00Nov 20$1.15$5.40$3.28$6.92 07/31$1.38–$7.15$3.2837
$110.00Feb 19$2.55$7.50$5.03$9.40 07/20$5.03–$10.95$5.032
$230.00Aug 21$58.60$64.50$61.55$85.58 08/05$61.55–$93.55$61.55--
$230.00Nov 20$61.00$67.70$64.35$86.10 08/05$64.35–$93.55$64.358
$230.00Feb 19$65.50$72.20$68.85$89.00 07/21$68.85–$95.60$68.851
$105.00Aug 21$0.00$8.60$4.30$0.55 08/04$0.15–$4.30$0.5515
$105.00Sep 18$0.00$1.25$0.63$1.60 08/04$0.45–$5.00$0.632
$105.00Nov 20$0.00$5.90$2.95$3.90 06/25$1.58–$5.55$2.9515
$105.00Feb 19$2.00$7.00$4.50--$4.50–$4.58$2.002
$100.00Aug 21$0.00$3.90$1.95$0.15 08/06$0.18–$2.08$0.1562
$100.00Sep 18$0.00$2.10$1.05$1.14 07/27$0.38–$5.00$1.051
$100.00Nov 20$0.00$3.30$1.65$4.20 07/09$1.17–$5.30$1.6513
$100.00Feb 19$1.40$5.60$3.50$7.01 07/31$3.50–$7.35$3.5014
$240.00Aug 21$68.60$74.50$71.55$65.49 06/22$71.55–$103.55$68.60--
$240.00Nov 20$70.00$76.70$73.35--$73.35–$76.95$70.003
$95.00Aug 21$0.00$8.60$4.30$0.95 07/10$0.25–$4.30$0.951
$95.00Nov 20$0.00$3.80$1.90$2.40 06/24$1.05–$4.72$1.9082
$95.00Feb 19$0.00$5.00$2.50$5.00 07/07$2.50–$6.95$2.503
$90.00Nov 20$0.00$3.20$1.60$2.42 07/16$0.88–$3.90$1.602
$90.00Feb 19$0.00$6.00$3.00--$3.00–$3.15--2
$250.00Nov 20$79.20$85.90$82.55--$82.55–$86.15$79.207
$85.00Nov 20$0.00$2.10$1.05--$0.70–$1.05--2
$85.00Feb 19$0.00$5.80$2.90--$2.83–$2.90--2

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 403
Total Puts 186
Put/Call Ratio 0.46
Net Difference 217

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 758
Total Puts 1,310
Average Put/Call Ratio 2.47
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