Tour v526
AMR
ALPHA METALLURGICAL
$194.42 +14.74%
$193.04 (-0.71%)🌙
as of 08/19 06:10 PM
(8/18 18:10) ◀
|
Wednesday, August 19, 2026 (6:10pm)
January 2026
|
▶ (8/20 18:09)
◀ 8/19 18:10 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,027
Calls: 448 (44%)
Puts: 579 (56%)
Prior (08/18) 191
Calls: 88 (46%)
Puts: 103 (54%)
Current vs Prior +437.70%
Calls: +409.09% (Calls)
Puts: +462.14% (Puts)
Prior 7-Day Total 2,233
Calls: 964 (43%)
Puts: 1,269 (57%)
Prior 7-Day Average 319
Calls: 137 (43%)
Puts: 181 (57%)
Current vs Prior 7-Day Avg +221.94%
Calls: +225.31%
Puts: +219.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.11M
Calls: $786.5K (71%)
Puts: $324.1K (29%)
Prior (08/18) $95.6K
Calls: $46.5K (49%)
Puts: $49.0K (51%)
Current vs Prior +1062.17%
Calls: +1590.06%
Puts: +561.06%
Prior 7-Day Total $1.52M
Calls: $619.6K (41%)
Puts: $902.3K (59%)
Prior 7-Day Average $217.4K
Calls: $88.5K (41%)
Puts: $128.9K (59%)
Current vs Prior 7-Day Avg +410.77%
Calls: +788.46%
Puts: +151.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.29
Prior (08/18) 1.17
Current vs Prior +10.42%
Prior 7-Day Average 2.10
Current vs Prior 7-Day Avg -38.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 4,458
Calls: 1,962 (44%)
Puts: 2,496 (56%)
Prior (08/18) 2,238
Calls: 886 (40%)
Puts: 1,352 (60%)
Current vs Prior +99.20%
Prior 7-Day Total 24,367
Calls: 11,256 (46%)
Puts: 13,111 (54%)
Prior 7-Day Average 3,481
Calls: 1,608 (46%)
Puts: 1,873 (54%)
Current vs Prior 7-Day Avg +28.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.55% | 13.96%5.55% | 13.96%
Prior 5.93% | 13.01%5.93% | 13.01%
Current vs Prior -6.34% | +7.31%-6.34% | +7.31%
Prior 7-Day Avg 7.93% | 15.13%7.93% | 15.13%
Current vs 7-Day Avg -29.92% | -7.69%-29.92% | -7.69%
Prior 7-Day Eod 5.93% | 13.01%5.93% | 13.01%
Current vs 7-Day Eod -6.34% | +7.31%-6.34% | +7.31%
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 21.38% | 11.07%
Calls: 26.67% | 16.34%
Puts: 16.09% | 5.80%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($786.5K). Massive premium surge with dollar volume up 1062% vs prior. Dollar volume significantly above 7-day average (411% higher). Unusually high activity with volume up 438% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 15 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2131.3036.30$33.8014.8%81.00122
$165.00Aug 2127.4031.20$29.3013.0%81.0028
$170.00Aug 2122.4026.20$24.3015.6%31.00--
$175.00Aug 2117.5021.90$19.7022.3%61.00230
$160.00Sep 1834.3038.90$36.6012.6%20.90--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1821.0024.30$22.6514.6%100.64--
$200.00Sep 1814.5017.50$16.0018.8%20.54--

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 484, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 214.408.10$6.2559.2%400.6659
$195.00Sep 1812.0013.70$12.8513.2%290.531
$220.00Sep 183.505.80$4.6549.5%250.264
$180.00Sep 1818.4022.90$20.6521.8%210.7353
$210.00Sep 185.909.60$7.7547.7%140.375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 183.207.10$5.1575.7%610.276
$175.00Aug 210.000.60$0.30200.0%480.06145
$185.00Aug 210.401.50$0.95115.8%410.1832
$165.00Aug 210.000.15$0.08187.5%300.01174
$170.00Aug 210.000.40$0.20200.0%190.0431

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 37.5%, max 57.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1886.3%54.9%57.2%14115
$190.00Aug 21Sep 1871.6%52.2%37.2%50203
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1871.6%52.2%37.2%625
$185.00Aug 21Sep 1869.1%58.3%18.5%5138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 3.65, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$2.15$7.85$2.1546%3.65$202.15
$190.00$195.00Sep 18$1.75$3.25$1.7560%1.86$191.75
$175.00$180.00Sep 18$2.85$2.15$2.8578%0.75$177.85
$195.00$200.00Aug 21$0.78$4.22$0.7845%5.41$195.78
$180.00$190.00Sep 18$6.05$3.95$6.0573%0.65$186.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$0.90$4.10$0.9041%4.56$189.10
$170.00$165.00Sep 18$0.58$4.42$0.5818%7.62$169.42
$180.00$175.00Sep 18$1.10$3.90$1.1027%3.55$178.90
$175.00$170.00Sep 18$0.92$4.08$0.9222%4.43$174.08
$170.00$165.00Aug 21$0.12$4.88$0.124%40.67$169.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.78, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$2.95$2.95$2.0547%1.44$197.95
$210.00$220.00Sep 18$3.10$3.10$6.9063%0.45$213.10
$200.00$210.00Aug 21$1.60$1.60$8.4069%0.19$201.60
$210.00$220.00Aug 21$0.50$0.50$9.5088%0.05$210.50
$195.00$200.00Aug 21$0.78$0.78$4.2255%0.18$195.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$3.20$3.20$1.8065%1.78$181.80
$190.00$185.00Aug 21$1.50$1.50$3.5065%0.43$188.50
$180.00$175.00Aug 21$0.65$0.65$4.3586%0.15$179.35
$165.00$160.00Sep 18$0.82$0.82$4.1886%0.20$164.18
$170.00$165.00Aug 21$0.12$0.12$4.8896%0.02$169.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.11, cheapest $7.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$7.5586.3%54.9%
$190.00Aug 21Sep 18$8.3571.6%52.2%
$195.00Aug 21Sep 18$9.7267.4%55.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$6.8071.6%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.47% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$6.25$2.45$8.70$181.30$198.704.47%
$185.00Aug 21$9.60$0.95$10.55$174.45$195.555.43%
$180.00Aug 21$13.85$0.95$14.80$165.20$194.807.61%
$175.00Aug 21$19.70$0.30$20.00$155.00$195.0010.29%
$190.00Sep 18$14.60$9.25$23.85$166.15$213.8512.27%
$195.00Sep 18$12.85$12.55$25.40$169.60$220.4013.06%
$180.00Sep 18$20.65$5.15$25.80$154.20$205.8013.27%
$200.00Sep 18$9.90$16.00$25.90$174.10$225.9013.32%
$175.00Sep 18$23.50$4.05$27.55$147.45$202.5514.17%
$210.00Sep 18$7.75$22.65$30.40$179.60$240.4015.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.54% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Aug 21$0.75$0.30$1.05$173.95$211.05
$210.00$180.00Aug 21$0.75$0.95$1.70$178.30$211.70
$210.00$185.00Aug 21$0.75$0.95$1.70$183.30$211.70
$200.00$175.00Aug 21$2.35$0.30$2.65$172.35$202.65
$200.00$185.00Aug 21$2.35$0.95$3.30$181.70$203.30
$200.00$180.00Aug 21$2.35$0.95$3.30$176.70$203.30
$210.00$190.00Aug 21$0.75$2.45$3.20$186.80$213.20
$200.00$190.00Aug 21$2.35$2.45$4.80$185.20$204.80
$195.00$185.00Aug 21$3.13$0.95$4.08$180.92$199.08
$195.00$175.00Aug 21$3.13$0.30$3.43$171.57$198.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.07, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170210/220Aug 21$0.62$9.3884%0.07$169.38$210.62
175/180210/220Aug 21$1.15$8.8574%0.13$178.85$211.15
165/170200/210Aug 21$1.72$8.2865%0.21$168.28$201.72
175/180200/210Aug 21$2.25$7.7555%0.29$177.75$202.25
185/190210/220Aug 21$2.00$8.0053%0.25$188.00$212.00
185/190200/210Aug 21$3.10$6.9034%0.45$186.90$203.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 20.74, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$0.23$4.7741%20.74
$200.00$210.00$220.00Aug 21$1.10$8.9027%8.09
$180.00$185.00$190.00Aug 21$0.90$4.1023%4.56
$165.00$170.00$175.00Aug 21$0.40$4.600%11.50
$170.00$175.00$180.00Sep 18$0.80$4.2010%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.15$4.8513%32.33
$170.00$175.00$180.00Sep 18$0.18$4.8210%26.78
$165.00$170.00$175.00Sep 18$0.34$4.668%13.71
$160.00$165.00$170.00Aug 21$0.22$4.781%21.73
$170.00$175.00$180.00Aug 21$0.55$4.4510%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.01, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.01$4.99
$210.00$220.001:2Sep 18-$1.55$8.45
$185.00$190.001:2Aug 21-$2.90$2.10
$195.00$200.001:2Aug 21-$1.57$3.43
$200.00$210.001:2Sep 18-$5.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 21-$0.10$4.90
$165.00$160.001:2Aug 21-$0.28$4.72
$185.00$180.001:2Aug 21-$0.95$4.05
$165.00$160.001:2Sep 18-$0.91$4.09
$185.00$180.001:2Sep 18-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.17%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$12.000.530.3%6.17%6.47%291
$210.00Sep 18$5.900.378.0%3.03%11.05%145
$200.00Sep 18$8.400.462.9%4.32%7.19%640
$220.00Sep 18$3.500.2613.2%1.80%14.96%254
$200.00Aug 21$0.900.312.9%0.46%3.33%875
$210.00Aug 21$0.350.128.0%0.18%8.19%2--
$195.00Aug 21$1.850.450.3%0.95%1.25%56

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. 187 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 $135.00 02-19 call last traded $33.70 on 08/05 (now $66.50/$71.90) — try a limit near $66.50. Also watch the $160.00 02-19 call last traded $22.35 on 08/05 (now $48.00/$53.50) — try a limit near $48.00; the $180.00 02-19 call last traded $21.82 on 08/06 (now $37.20/$42.10) — try a limit near $37.20. Most tradeable put: the $185.00 09-18 put last traded $47.25 on 08/03 (now $7.60/$9.10) — try a limit near $8.35.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$1.85$4.40$3.13$0.45 08/07$0.13–$5.00$1.856
$195.00Nov 20$20.70$25.40$23.05$7.43 08/07$4.28–$23.05$20.709
$195.00Sep 18$12.00$13.70$12.85--$12.85–$12.85—$12.001
$190.00Aug 21$4.40$8.10$6.25$1.29 08/06$0.13–$6.25$4.4059
$190.00Sep 18$12.90$16.30$14.60$3.50 08/06$1.45–$14.60$12.90144
$190.00Nov 20$23.80$27.80$25.80$7.95 07/24$5.95–$25.80$23.80--
$200.00Aug 21$0.90$3.80$2.35$0.30 08/07$0.13–$3.40$0.9075
$200.00Sep 18$8.40$11.40$9.90$2.10 07/24$1.15–$9.90$8.4040
$200.00Nov 20$18.60$24.20$21.40$9.36 08/06$4.18–$21.40$18.6034
$200.00Feb 19$27.90$33.10$30.50$14.90 08/06$10.25–$30.50$27.9045
$185.00Aug 21$6.90$12.30$9.60$0.50 08/07$0.20–$9.60$6.9052
$185.00Sep 18$15.80$19.30$17.55$4.20 08/06$1.85–$17.55$15.80--
$185.00Nov 20$26.50$30.40$28.45$9.16 07/27$5.90–$28.45$26.5018
$180.00Aug 21$11.40$16.30$13.85$0.85 08/07$0.33–$13.85$11.40301
$180.00Sep 18$18.40$22.90$20.65$5.20 08/06$2.28–$20.65$18.4053
$180.00Nov 20$28.30$34.10$31.20$13.20 08/06$7.30–$31.20$28.30119
$180.00Feb 19$37.20$42.10$39.65$21.82 08/06$14.15–$39.65$37.206
$210.00Aug 21$0.35$1.15$0.75$0.05 08/04$0.05–$1.15$0.35--
$210.00Sep 18$5.90$9.60$7.75$1.60 08/06$0.78–$7.75$5.905
$210.00Nov 20$14.00$20.50$17.25$5.20 08/07$3.65–$17.25$14.00--
$210.00Feb 19$24.60$30.10$27.35$10.55 08/05$8.45–$27.35$24.603
$175.00Aug 21$17.50$21.90$19.70$1.25 08/04$0.50–$19.70$17.50230
$175.00Sep 18$21.00$26.00$23.50$7.20 08/06$2.48–$23.50$21.0051
$175.00Nov 20$31.10$36.60$33.85$9.20 07/31$8.30–$33.85$31.10--
$175.00Feb 19$39.80$45.60$42.70$17.90 08/05$14.85–$42.70$39.80--
$170.00Aug 21$22.40$26.20$24.30$2.28 08/07$1.02–$24.30$22.40--
$170.00Sep 18$24.70$29.60$27.15$8.00 08/06$3.43–$27.15$24.70--
$170.00Nov 20$34.10$40.00$37.05$14.50 08/07$9.60–$37.05$34.109
$170.00Feb 19$43.30$48.30$45.80$21.00 07/16$16.20–$45.80$43.30--
$220.00Aug 21$0.00$0.50$0.25$2.40 07/21$0.25–$5.00$0.25--
$220.00Sep 18$3.50$5.80$4.65$0.90 07/24$0.65–$4.65$3.504
$220.00Nov 20$10.80$17.30$14.05$4.30 08/07$2.40–$14.05$10.8046
$220.00Feb 19$20.60$25.90$23.25$10.50 07/09$7.80–$23.25$20.60--
$165.00Aug 21$27.40$31.20$29.30$2.95 08/05$1.05–$29.30$27.4028
$165.00Sep 18$28.60$34.40$31.50$4.40 07/31$3.93–$31.50$28.60--
$165.00Nov 20$37.70$43.00$40.35$14.30 08/05$11.00–$40.35$37.70--
$165.00Feb 19$46.20$51.20$48.70$20.75 08/05$17.45–$48.70$46.20--
$160.00Aug 21$31.30$36.30$33.80$3.87 08/07$2.13–$33.80$31.30122
$160.00Sep 18$34.30$38.90$36.60$8.93 08/07$5.20–$36.60$34.30--
$160.00Nov 20$41.00$46.70$43.85$13.08 07/31$12.40–$43.85$41.00--
$160.00Feb 19$48.00$53.50$50.75$22.35 08/05$19.15–$50.75$48.005
$230.00Aug 21$0.00$8.60$4.30$0.05 08/07$0.75–$5.03$0.05--
$230.00Nov 20$8.90$14.20$11.55$3.20 08/05$2.50–$11.55$8.9030
$155.00Aug 21$36.30$41.30$38.80$5.93 08/07$2.85–$38.80$36.30135
$155.00Sep 18$37.30$43.10$40.20$10.80 08/07$6.30–$40.20$37.30--
$155.00Nov 20$44.20$50.00$47.10$16.50 08/05$13.55–$47.10$44.20--
$155.00Feb 19$51.90$57.60$54.75$27.25 08/07$20.50–$54.75$51.90--
$150.00Aug 21$41.30$46.10$43.70$8.50 08/07$4.40–$43.70$41.30--
$150.00Sep 18$42.00$47.40$44.70$11.00 08/05$7.65–$44.70$42.00--
$150.00Nov 20$50.10$53.40$51.75$19.10 08/05$15.40–$51.75$50.10--
$150.00Feb 19$54.30$60.80$57.55$30.12 07/09$22.10–$57.55$54.30--
$240.00Aug 21$0.00$5.50$2.75$0.05 08/03$0.73–$5.00$0.05--
$240.00Nov 20$7.00$11.60$9.30$2.75 07/28$1.33–$9.30$7.0020
$240.00Feb 19$14.80$21.10$17.95$14.50 06/26$5.65–$17.95$14.80--
$145.00Aug 21$46.00$51.70$48.85$14.52 08/06$5.45–$48.85$46.00--
$145.00Sep 18$47.00$52.10$49.55$15.48 07/27$9.80–$49.55$47.00--
$145.00Nov 20$52.20$57.70$54.95$21.17 07/27$17.20–$54.95$52.20--
$145.00Feb 19$58.50$63.70$61.10$30.80 07/13$23.75–$61.10$58.50--
$140.00Aug 21$51.00$56.30$53.65$8.60 08/03$7.55–$53.65$51.00--
$140.00Sep 18$52.00$57.70$54.85$13.60 07/29$10.50–$54.85$52.00--
$140.00Nov 20$56.40$61.80$59.10$19.72 07/31$18.95–$59.10$56.40--
$140.00Feb 19$61.30$67.80$64.55$28.97 07/24$25.60–$64.55$61.30--
$250.00Aug 21$0.00$1.00$0.50$0.37 07/14$0.03–$2.70$0.37--
$250.00Nov 20$5.60$9.60$7.60$1.73 08/04$1.70–$7.60$5.60--
$250.00Feb 19$12.80$17.40$15.10$8.40 07/07$4.83–$15.10$12.802
$135.00Aug 21$56.00$61.90$58.95$12.60 08/03$10.00–$58.95$56.00--
$135.00Sep 18$56.40$61.90$59.15$17.50 07/24$14.80–$59.15$56.40--
$135.00Nov 20$60.30$65.70$63.00$21.96 07/31$21.45–$63.00$60.30--
$135.00Feb 19$66.50$71.90$69.20$33.70 08/05$28.00–$69.20$66.50302
$130.00Feb 19$70.20$75.30$72.75$34.20 07/20$29.85–$72.75$70.20--
$260.00Aug 21$0.00$1.75$0.88$0.25 07/16$0.60–$5.00$0.25--
$260.00Nov 20$4.10$8.00$6.05$1.65 07/27$1.15–$6.05$4.10--
$260.00Feb 19$10.60$16.60$13.60$8.20 07/07$4.08–$13.60$10.60--
$125.00Feb 19$74.40$79.30$76.85$32.50 07/29$32.30–$76.85$74.40--
$120.00Nov 20$73.80$79.00$76.40$31.40 08/03$29.05–$76.40$73.80--
$270.00Aug 21$0.00$1.50$0.75$4.32 08/07$0.57–$5.00$0.75--
$270.00Nov 20$4.00$5.60$4.80$1.40 07/24$0.80–$4.80$4.00--
$270.00Feb 19$8.70$14.70$11.70$3.21 07/31$3.18–$11.70$8.70--
$110.00Nov 20$83.30$88.20$85.75$47.50 07/09$34.80–$85.75$83.30--
$110.00Feb 19$86.00$91.30$88.65$42.96 07/29$39.95–$88.65$86.00--
$280.00Aug 21$0.00$8.60$4.30$4.28 08/07$0.70–$5.00$4.28--
$280.00Nov 20$2.20$6.10$4.15$1.20 07/29$0.85–$4.15$2.20--
$280.00Feb 19$7.00$13.10$10.05$4.10 08/07$3.20–$10.05$7.00--
$100.00Nov 20$92.70$97.80$95.25$65.17 07/01$43.25–$95.25$92.70--
$290.00Nov 20$1.80$4.10$2.95$1.05 07/24$0.83–$5.00$1.808
$300.00Aug 21$0.00$8.60$4.30$3.23 06/15$0.75–$5.00$3.23--
$300.00Nov 20$1.30$3.90$2.60$0.65 07/24$0.45–$5.00$1.30--
$310.00Aug 21$0.00$8.60$4.30$0.05 07/27$0.75–$5.00$0.05--
$310.00Nov 20$0.90$3.40$2.15$0.60 07/27$0.75–$5.00$0.90--
$320.00Aug 21$0.00$7.00$3.50$2.10 06/10$0.75–$5.00$2.10--
$320.00Nov 20$0.05$4.10$2.07$0.50 07/27$0.75–$5.00$0.50--
$330.00Aug 21$0.00$8.60$4.30$1.50 06/15$0.75–$5.00$1.50--
$330.00Nov 20$0.65$7.60$4.13$0.40 07/22$0.75–$5.00$0.65--
$340.00Aug 21$0.00$8.60$4.30$1.35 06/10$0.75–$5.00$1.35--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$3.30$5.80$4.55$54.73 08/04$4.55–$58.10$4.55--
$195.00Nov 20$20.70$24.40$22.55$54.70 07/10$22.55–$62.05$22.55--
$195.00Feb 19$28.00$34.00$31.00$58.40 07/21$31.00–$65.35$31.00--
$190.00Aug 21$1.40$3.50$2.45$52.36 07/31$2.45–$52.60$2.4525
$190.00Nov 20$16.50$23.80$20.15$47.00 07/07$20.15–$57.70$20.1511
$190.00Feb 19$25.20$31.30$28.25$52.20 08/07$28.25–$61.20$28.25--
$200.00Aug 21$5.10$9.60$7.35$55.00 07/28$7.35–$62.55$7.35--
$200.00Sep 18$14.50$17.50$16.00$56.86 07/21$16.00–$62.95$16.00--
$200.00Nov 20$24.00$27.40$25.70$60.11 07/21$25.70–$66.30$25.70--
$200.00Feb 19$30.40$36.80$33.60$63.00 07/28$33.60–$69.15$33.60--
$185.00Aug 21$0.40$1.50$0.95$44.93 08/04$0.95–$48.10$0.9532
$185.00Sep 18$7.60$9.10$8.35$47.25 08/03$8.35–$49.00$8.356
$185.00Nov 20$15.50$19.30$17.40$50.21 07/30$17.40–$53.95$17.404
$185.00Feb 19$23.50$27.20$25.35$43.50 06/29$25.35–$57.80$25.35--
$180.00Aug 21$0.00$1.90$0.95$41.81 07/31$0.95–$43.10$0.9571
$180.00Sep 18$3.20$7.10$5.15$44.38 08/03$5.15–$44.15$5.156
$180.00Nov 20$13.50$18.50$16.00$46.71 08/04$16.00–$50.15$16.0044
$180.00Feb 19$20.60$24.60$22.60$53.00 08/03$22.60–$52.95$22.60--
$210.00Aug 21$14.30$18.00$16.15$64.00 07/22$16.15–$72.60$16.15--
$210.00Nov 20$29.70$33.50$31.60$61.02 07/14$31.60–$75.35$31.60--
$210.00Feb 19$36.40$42.90$39.65$68.00 08/07$39.65–$78.10$39.65--
$175.00Aug 21$0.00$0.60$0.30$22.47 08/06$0.30–$38.85$0.30145
$175.00Sep 18$2.50$5.60$4.05$25.97 08/06$4.05–$39.60$4.0515
$175.00Nov 20$10.30$15.90$13.10$38.80 07/28$13.10–$46.05$13.1057
$175.00Feb 19$18.00$23.40$20.70$41.00 08/07$20.70–$49.55$20.70--
$170.00Aug 21$0.00$0.40$0.20$29.95 07/30$0.20–$33.40$0.2031
$170.00Sep 18$1.85$4.40$3.13$31.95 07/30$3.13–$35.20$3.1312
$170.00Nov 20$8.90$14.60$11.75$35.50 07/28$11.75–$41.30$11.7568
$170.00Feb 19$15.60$20.80$18.20$35.50 08/06$18.20–$45.85$18.20--
$220.00Nov 20$36.80$41.00$38.90$63.80 06/24$38.90–$84.10$38.90--
$165.00Aug 21$0.00$0.15$0.08$16.20 08/06$0.08–$28.80$0.08174
$165.00Sep 18$1.70$3.40$2.55$21.10 08/07$2.55–$31.90$2.554
$165.00Nov 20$7.90$12.00$9.95$32.57 07/22$9.95–$38.35$9.9592
$165.00Feb 19$13.60$19.40$16.50$37.21 07/28$16.50–$41.80$16.50--
$160.00Aug 21$0.00$0.35$0.18$12.40 08/07$0.18–$24.85$0.18176
$160.00Sep 18$0.75$2.70$1.73$18.10 08/07$1.73–$28.00$1.735
$160.00Nov 20$5.50$11.20$8.35$26.26 08/07$8.35–$34.70$8.35--
$160.00Feb 19$12.60$16.00$14.30$38.00 07/24$14.30–$38.75$14.3026
$230.00Aug 21$34.00$39.30$36.65$85.58 08/05$36.65–$93.55$36.65--
$230.00Nov 20$44.00$48.90$46.45$86.10 08/05$46.45–$93.55$46.45--
$230.00Feb 19$50.90$55.70$53.30$89.00 07/21$53.30–$95.60$53.30--
$155.00Aug 21$0.00$0.35$0.18$8.18 08/07$0.18–$21.45$0.18261
$155.00Sep 18$0.55$2.00$1.27$14.60 08/07$1.27–$24.05$1.2736
$155.00Nov 20$5.40$9.80$7.60$28.81 07/31$7.60–$31.00$7.60--
$155.00Feb 19$10.30$15.40$12.85$35.30 08/03$12.85–$34.65$12.85--
$150.00Aug 21$0.00$0.65$0.33$6.71 08/07$0.23–$17.20$0.33170
$150.00Sep 18$0.05$1.90$0.98$11.10 08/07$0.98–$20.65$0.9832
$150.00Nov 20$4.30$7.90$6.10$25.60 08/03$6.10–$28.15$6.10--
$150.00Feb 19$9.10$12.40$10.75$25.58 08/07$10.75–$31.70$10.7556
$240.00Aug 21$43.20$49.20$46.20$65.49 06/22$46.20–$103.55$46.20--
$145.00Aug 21$0.00$8.60$4.30$4.40 08/07$0.08–$12.80$4.30--
$145.00Sep 18$0.00$1.20$0.60$14.60 08/04$0.60–$17.15$0.60--
$145.00Nov 20$3.20$6.90$5.05$20.72 08/05$5.05–$23.90$5.0537
$145.00Feb 19$6.10$10.40$8.25$23.76 08/07$8.25–$28.40$8.2531
$140.00Aug 21$0.00$7.20$3.60$2.48 08/07$0.15–$11.20$2.48184
$140.00Sep 18$0.45$0.90$0.68$6.70 08/07$0.68–$13.45$0.68--
$140.00Nov 20$2.20$7.50$4.85$14.10 08/07$4.85–$21.20$4.85243
$140.00Feb 19$6.10$9.70$7.90$25.97 07/29$7.90–$25.60$7.90--
$135.00Aug 21$0.00$3.80$1.90$1.89 08/07$0.18–$8.05$1.89--
$135.00Sep 18$0.00$0.70$0.35$6.03 08/07$0.35–$12.00$0.3569
$135.00Nov 20$2.25$3.60$2.93$16.00 08/03$2.93–$18.55$2.9348
$135.00Feb 19$5.40$8.10$6.75$19.50 08/05$6.75–$23.15$6.75--
$130.00Aug 21$0.00$4.50$2.25$1.19 08/07$0.40–$5.75$1.19--
$130.00Sep 18$0.20$0.50$0.35$10.10 08/03$0.35–$9.15$0.356
$130.00Nov 20$1.35$3.50$2.42$14.82 07/31$2.42–$16.45$2.4242
$130.00Feb 19$5.20$6.30$5.75$17.20 07/23$5.75–$20.50$5.75--
$125.00Aug 21$0.00$8.60$4.30$0.66 08/07$0.35–$4.30$0.66--
$125.00Sep 18$0.00$0.60$0.30$3.62 08/07$0.30–$7.20$0.30--
$125.00Nov 20$0.75$4.80$2.78$8.30 08/07$2.78–$13.85$2.78131
$125.00Feb 19$4.00$7.70$5.85$13.00 08/07$5.85–$17.90$5.85--
$120.00Aug 21$0.00$2.25$1.13$0.70 08/07$0.28–$3.30$0.70--
$120.00Sep 18$0.00$0.40$0.20$2.35 08/06$0.20–$5.60$0.20--
$120.00Nov 20$1.15$2.05$1.60$6.50 08/07$1.60–$10.20$1.6034
$120.00Feb 19$2.25$7.20$4.72$14.87 07/31$4.72–$15.30$4.72--
$115.00Aug 21$0.00$8.60$4.30$0.80 08/05$0.45–$4.30$0.80--
$115.00Sep 18$0.00$3.00$1.50$1.70 08/06$0.40–$4.90$1.50--
$115.00Nov 20$0.05$1.55$0.80$7.20 07/28$0.80–$8.50$0.8048
$115.00Feb 19$3.00$6.90$4.95$12.50 07/31$4.95–$13.10$4.95--
$110.00Aug 21$0.00$0.05$0.03$0.35 08/06$0.03–$1.83$0.03--
$110.00Sep 18$0.00$1.85$0.93$2.05 07/28$0.18–$4.57$0.93--
$110.00Nov 20$0.05$1.55$0.80$6.92 07/31$0.80–$7.15$0.8037
$110.00Feb 19$1.20$4.30$2.75$9.40 07/20$2.75–$10.80$2.75--
$105.00Aug 21$0.00$8.60$4.30$0.55 08/04$0.15–$4.30$0.55--
$105.00Sep 18$0.00$5.10$2.55$1.60 08/04$0.45–$5.00$1.60--
$105.00Nov 20$0.00$1.30$0.65$3.90 06/25$0.65–$5.55$0.65--
$100.00Aug 21$0.00$3.90$1.95$0.15 08/06$0.18–$2.08$0.15--
$100.00Sep 18$0.00$5.10$2.55$1.14 07/27$0.38–$5.00$1.14--
$100.00Nov 20$0.50$0.95$0.73$4.20 07/09$0.73–$5.30$0.7313
$100.00Feb 19$0.05$2.40$1.22$7.01 07/31$1.22–$7.35$1.2214
$95.00Aug 21$0.00$8.50$4.25$0.95 07/10$0.25–$4.30$0.95--
$95.00Nov 20$0.00$1.00$0.50$2.40 06/24$0.50–$4.72$0.50--
$95.00Feb 19$0.05$6.20$3.13$5.00 07/07$2.50–$6.95$3.13--
$90.00Nov 20$0.00$1.30$0.65$2.42 07/16$0.65–$3.90$0.65--

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 448
Total Puts 579
Put/Call Ratio 1.29
Net Difference -131

Prior's Put/Call Breakdown

Total Calls 88
Total Puts 103
Put/Call Ratio 1.17
Net Difference -15

Prior 7-Day Put/Call Summary

Total Calls 964
Total Puts 1,269
Average Put/Call Ratio 2.10
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