Tour v526
AMR
ALPHA METALLURGICAL
$194.30 -0.06%
$192.94 (-0.70%)🌙
as of 08/20 06:09 PM
(8/19 18:10) ◀
|
Thursday, August 20, 2026 (6:09pm)
January 2026
|
▶ (8/21 18:09)
◀ 8/20 18:09 ▶

Option Volume

Detail
ℹ
Current (08/20) 336
Calls: 216 (64%)
Puts: 120 (36%)
Prior (08/19) 1,027
Calls: 448 (44%)
Puts: 579 (56%)
Current vs Prior -67.28%
Calls: -51.79% (Calls)
Puts: -79.27% (Puts)
Prior 7-Day Total 3,026
Calls: 1,357 (45%)
Puts: 1,669 (55%)
Prior 7-Day Average 432
Calls: 193 (45%)
Puts: 238 (55%)
Current vs Prior 7-Day Avg -22.27%
Calls: +11.42%
Puts: -49.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $425.0K
Calls: $340.5K (80%)
Puts: $84.5K (20%)
Prior (08/19) $1.11M
Calls: $786.5K (71%)
Puts: $324.1K (29%)
Current vs Prior -61.73%
Calls: -56.71%
Puts: -73.91%
Prior 7-Day Total $2.53M
Calls: $1.37M (54%)
Puts: $1.17M (46%)
Prior 7-Day Average $362.0K
Calls: $195.4K (54%)
Puts: $166.6K (46%)
Current vs Prior 7-Day Avg +17.39%
Calls: +74.23%
Puts: -49.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.56
Prior (08/19) 1.29
Current vs Prior -57.01%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg -69.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 9,075
Calls: 4,903 (54%)
Puts: 4,172 (46%)
Prior (08/19) 4,458
Calls: 1,962 (44%)
Puts: 2,496 (56%)
Current vs Prior +103.57%
Prior 7-Day Total 27,672
Calls: 12,801 (46%)
Puts: 14,871 (54%)
Prior 7-Day Average 3,953
Calls: 1,828 (46%)
Puts: 2,124 (54%)
Current vs Prior 7-Day Avg +129.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.35% | 14.28%5.35% | 14.28%
Prior 5.55% | 13.96%5.55% | 13.96%
Current vs Prior -3.64% | +2.27%-3.65% | +2.27%
Prior 7-Day Avg 7.36% | 14.74%7.36% | 14.74%
Current vs 7-Day Avg -27.27% | -3.11%-27.27% | -3.11%
Prior 7-Day Eod 5.55% | 13.96%5.55% | 13.96%
Current vs 7-Day Eod -3.64% | +2.27%-3.65% | +2.27%
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

Strong bullish conviction with 80% of dollar volume in calls ($340.5K) vs puts ($84.5K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.56.

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2130.0036.60$33.3019.8%21.00114
$165.00Aug 2125.2030.40$27.8018.7%--1.0020
$170.00Aug 2120.2025.80$23.0024.3%--1.00100
$175.00Aug 2115.2020.00$17.6027.3%21.00228
$180.00Aug 2111.0016.10$13.5537.6%101.00299
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1821.0024.00$22.5013.3%--0.6510

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 179, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.000.60$0.30200.0%570.0582
$180.00Aug 2111.0016.10$13.5537.6%101.00299
$200.00Sep 188.9011.70$10.3027.2%70.4638
$165.00Sep 1827.6033.70$30.6519.9%60.8710
$220.00Sep 183.306.00$4.6558.1%60.2525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 187.209.00$8.1022.2%270.3512
$180.00Aug 210.000.35$0.18194.4%120.0569
$175.00Sep 182.955.50$4.2260.4%90.237
$190.00Aug 210.052.50$1.27192.9%80.3526
$165.00Aug 210.000.45$0.23195.7%60.03147

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 113.3%, max 221.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 18191.8%59.6%221.9%147
$200.00Aug 21Sep 1897.6%59.6%63.6%7118
$195.00Aug 21Sep 1892.0%59.6%54.4%235
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 0.98, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Aug 21$2.52$2.48$2.52100%0.98$192.52
$170.00$175.00Sep 18$3.00$2.00$3.0082%0.67$173.00
$185.00$190.00Sep 18$2.50$2.50$2.5064%1.00$187.50
$210.00$220.00Sep 18$2.25$7.75$2.2535%3.44$212.25
$200.00$210.00Sep 18$3.40$6.60$3.4046%1.94$203.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$0.71$4.29$0.7127%6.04$179.29
$175.00$170.00Sep 18$0.89$4.11$0.8923%4.62$174.11
$185.00$180.00Aug 21$0.25$4.75$0.2513%19.00$184.75
$190.00$185.00Aug 21$0.84$4.16$0.8436%4.95$189.16
$210.00$190.00Sep 18$10.95$9.05$10.9565%0.83$199.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.73, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Aug 21$1.50$1.50$8.5082%0.18$211.50
$195.00$200.00Aug 21$1.25$1.25$3.7560%0.33$196.25
$195.00$200.00Sep 18$2.10$2.10$2.9048%0.72$197.10
$200.00$210.00Sep 18$3.40$3.40$6.6054%0.52$203.40
$210.00$220.00Sep 18$2.25$2.25$7.7565%0.29$212.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$3.17$3.17$1.8365%1.73$181.83
$190.00$185.00Sep 18$3.45$3.45$1.5558%2.23$186.55
$170.00$165.00Sep 18$1.35$1.35$3.6582%0.37$168.65
$170.00$165.00Aug 21$0.50$0.50$4.5092%0.11$169.50
$190.00$185.00Aug 21$0.84$0.84$4.1664%0.20$189.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.18, cheapest $10.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$10.0792.0%59.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$10.2853.2%62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.15% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$4.85$1.27$6.12$183.88$196.123.15%
$185.00Aug 21$9.00$0.43$9.43$175.57$194.434.85%
$180.00Aug 21$13.55$0.18$13.73$166.27$193.737.07%
$175.00Aug 21$17.60$0.18$17.78$157.22$192.789.15%
$185.00Sep 18$17.20$8.10$25.30$159.70$210.3013.02%
$180.00Sep 18$20.45$4.93$25.38$154.62$205.3813.06%
$190.00Sep 18$14.70$11.55$26.25$163.75$216.2513.51%
$175.00Sep 18$23.90$4.22$28.12$146.88$203.1214.47%
$210.00Sep 18$6.90$22.50$29.40$180.60$239.4015.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.65% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$180.00Aug 21$1.08$0.18$1.26$178.74$201.26
$200.00$185.00Aug 21$1.08$0.43$1.51$183.49$201.51
$200.00$170.00Aug 21$1.08$0.73$1.81$168.19$201.81
$200.00$160.00Aug 21$1.08$0.85$1.93$158.07$201.93
$210.00$180.00Aug 21$1.80$0.18$1.98$178.02$211.98
$210.00$185.00Aug 21$1.80$0.43$2.23$182.77$212.23
$200.00$190.00Aug 21$1.08$1.27$2.35$187.65$202.35
$210.00$170.00Aug 21$1.80$0.73$2.53$167.47$212.53
$210.00$160.00Aug 21$1.80$0.85$2.65$157.35$212.65
$230.00$185.00Aug 21$2.55$0.43$2.98$182.02$232.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.25, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170210/220Aug 21$2.00$8.0073%0.25$168.00$212.00
180/185210/220Aug 21$1.75$8.2568%0.21$183.25$211.75
165/170210/220Sep 18$3.60$6.4047%0.56$166.40$213.60
170/175210/220Sep 18$3.14$6.8643%0.46$171.86$213.14
175/180210/220Sep 18$2.96$7.0438%0.42$177.04$212.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 2.94, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Aug 21$1.27$3.7379%2.94
$185.00$190.00$195.00Aug 21$1.63$3.3760%2.07
$175.00$180.00$185.00Sep 18$0.20$4.8013%24.00
$185.00$190.00$195.00Sep 18$0.20$4.8013%24.00
$190.00$195.00$200.00Sep 18$0.20$4.8012%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$0.59$4.4130%7.47
$180.00$185.00$190.00Sep 18$0.28$4.7215%16.86
$175.00$180.00$185.00Aug 21$0.25$4.759%19.00
$170.00$175.00$180.00Aug 21$0.55$4.453%8.09
$160.00$165.00$170.00Aug 21$1.12$3.881%3.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.60, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Aug 21-$0.70$4.30
$180.00$185.001:2Aug 21-$4.45$0.55
$210.00$220.001:2Sep 18-$2.40$7.60
$200.00$210.001:2Sep 18-$3.50$6.50
$200.00$210.001:2Aug 21-$2.52$7.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$190.001:2Sep 18-$0.60$19.40
$170.00$165.001:2Sep 18-$0.63$4.37
$180.00$175.001:2Aug 21-$0.18$4.82
$185.00$180.001:2Sep 18-$1.76$3.24
$175.00$170.001:2Aug 21-$1.28$3.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.58%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 18$8.900.462.9%4.58%7.51%738
$210.00Sep 18$5.800.358.1%2.99%11.07%--16
$195.00Sep 18$10.700.520.4%5.51%5.87%--26
$220.00Sep 18$3.300.2513.2%1.70%14.93%625
$200.00Aug 21$0.250.212.9%0.13%3.06%--80
$195.00Aug 21$0.950.400.4%0.49%0.85%29

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, 183 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 $91.80/$98.50) — try a limit near $91.80. Also watch the $110.00 11-20 call last traded $47.50 on 07/09 (now $82.50/$88.60) — try a limit near $82.50; the $120.00 11-20 call last traded $31.40 on 08/03 (now $73.00/$78.80) — try a limit near $73.00. Most tradeable put: the $210.00 02-19 put last traded $68.00 on 08/07 (now $38.40/$41.20) — try a limit near $39.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$0.95$3.70$2.33$0.45 08/07$0.13–$5.00$0.959
$195.00Nov 20$22.00$25.20$23.60$7.43 08/07$4.28–$23.60$22.009
$195.00Sep 18$10.70$14.10$12.40--$12.40–$12.85$10.7026
$190.00Aug 21$2.70$7.00$4.85$1.29 08/06$0.13–$6.25$2.7048
$190.00Sep 18$12.80$16.60$14.70$3.50 08/06$1.45–$14.70$12.80147
$190.00Nov 20$24.20$27.50$25.85$7.95 07/24$5.95–$25.85$24.205
$190.00Feb 19$32.20$38.30$35.25--$35.25–$35.25—$32.202
$200.00Aug 21$0.25$1.90$1.08$0.30 08/07$0.13–$3.40$0.3080
$200.00Sep 18$8.90$11.70$10.30$2.10 07/24$1.15–$10.30$8.9038
$200.00Nov 20$20.00$22.30$21.15$9.36 08/06$4.18–$21.40$20.0034
$200.00Feb 19$27.80$33.20$30.50$14.90 08/06$10.25–$30.50$27.8049
$185.00Aug 21$6.70$11.30$9.00$0.50 08/07$0.20–$9.60$6.7055
$185.00Sep 18$15.60$18.80$17.20$4.20 08/06$1.85–$17.55$15.6016
$185.00Nov 20$26.70$29.90$28.30$9.16 07/27$5.90–$28.45$26.7017
$185.00Feb 19$34.00$39.80$36.90--$36.90–$36.90—$34.001
$180.00Aug 21$11.00$16.10$13.55$0.85 08/07$0.33–$13.85$11.00299
$180.00Sep 18$18.00$22.90$20.45$5.20 08/06$2.28–$20.65$18.0064
$180.00Nov 20$28.20$32.80$30.50$13.20 08/06$7.30–$31.20$28.20118
$180.00Feb 19$36.30$43.60$39.95$21.82 08/06$14.15–$39.95$36.306
$210.00Aug 21$0.00$3.60$1.80$0.05 08/04$0.05–$1.80$0.0531
$210.00Sep 18$5.80$8.00$6.90$1.60 08/06$0.78–$7.75$5.8016
$210.00Nov 20$16.20$21.10$18.65$5.20 08/07$3.65–$18.65$16.2046
$210.00Feb 19$23.60$29.70$26.65$10.55 08/05$8.45–$27.35$23.6010
$175.00Aug 21$15.20$20.00$17.60$1.25 08/04$0.50–$19.70$15.20228
$175.00Sep 18$21.10$26.70$23.90$7.20 08/06$2.48–$23.90$21.1051
$175.00Nov 20$31.20$36.60$33.90$9.20 07/31$8.30–$33.90$31.208
$175.00Feb 19$39.10$44.80$41.95$17.90 08/05$14.85–$42.70$39.103
$170.00Aug 21$20.20$25.80$23.00$2.28 08/07$1.02–$24.30$20.20100
$170.00Sep 18$24.40$29.40$26.90$8.00 08/06$3.43–$27.15$24.40119
$170.00Nov 20$32.90$39.40$36.15$14.50 08/07$9.60–$37.05$32.907
$170.00Feb 19$41.60$48.30$44.95$21.00 07/16$16.20–$45.80$41.604
$220.00Aug 21$0.00$0.60$0.30$2.40 07/21$0.25–$5.00$0.3082
$220.00Sep 18$3.30$6.00$4.65$0.90 07/24$0.65–$4.65$3.3025
$220.00Nov 20$13.60$17.00$15.30$4.30 08/07$2.40–$15.30$13.60143
$220.00Feb 19$20.20$26.20$23.20$10.50 07/09$7.80–$23.25$20.203
$165.00Aug 21$25.20$30.40$27.80$2.95 08/05$1.05–$29.30$25.2020
$165.00Sep 18$27.60$33.70$30.65$4.40 07/31$3.93–$31.50$27.6010
$165.00Nov 20$36.20$43.20$39.70$14.30 08/05$11.00–$40.35$36.2013
$165.00Feb 19$44.50$50.20$47.35$20.75 08/05$17.45–$48.70$44.503
$160.00Aug 21$30.00$36.60$33.30$3.87 08/07$2.13–$33.80$30.00114
$160.00Sep 18$32.10$38.10$35.10$8.93 08/07$5.20–$36.60$32.1013
$160.00Nov 20$39.60$46.30$42.95$13.08 07/31$12.40–$43.85$39.6034
$160.00Feb 19$47.00$54.10$50.55$22.35 08/05$19.15–$50.75$47.0017
$230.00Aug 21$0.00$5.10$2.55$0.05 08/07$0.75–$5.03$0.0535
$230.00Nov 20$11.00$14.20$12.60$3.20 08/05$2.50–$12.60$11.0030
$155.00Aug 21$35.00$40.60$37.80$5.93 08/07$2.85–$38.80$35.00133
$155.00Sep 18$36.80$42.60$39.70$10.80 08/07$6.30–$40.20$36.806
$155.00Nov 20$43.20$49.50$46.35$16.50 08/05$13.55–$47.10$43.204
$155.00Feb 19$50.40$57.30$53.85$27.25 08/07$20.50–$54.75$50.403
$150.00Aug 21$40.00$47.40$43.70$8.50 08/07$4.40–$43.70$40.0051
$150.00Sep 18$41.60$47.10$44.35$11.00 08/05$7.65–$44.70$41.604
$150.00Nov 20$48.70$52.60$50.65$19.10 08/05$15.40–$51.75$48.7018
$150.00Feb 19$54.00$60.60$57.30$30.12 07/09$22.10–$57.55$54.002
$240.00Aug 21$0.00$5.10$2.55$0.05 08/03$0.73–$5.00$0.0537
$240.00Nov 20$8.60$13.00$10.80$2.75 07/28$1.33–$10.80$8.6026
$240.00Feb 19$14.60$20.00$17.30$14.50 06/26$5.65–$17.95$14.602
$145.00Aug 21$45.00$53.30$49.15$14.52 08/06$5.45–$49.15$45.0025
$145.00Sep 18$46.20$51.00$48.60$15.48 07/27$9.80–$49.55$46.203
$145.00Nov 20$51.10$57.50$54.30$21.17 07/27$17.20–$54.95$51.1010
$145.00Feb 19$56.60$64.10$60.35$30.80 07/13$23.75–$61.10$56.602
$140.00Aug 21$50.00$57.50$53.75$8.60 08/03$7.55–$53.75$50.0042
$140.00Sep 18$51.00$56.50$53.75$13.60 07/29$10.50–$54.85$51.004
$140.00Nov 20$55.40$61.50$58.45$19.72 07/31$18.95–$59.10$55.40--
$140.00Feb 19$60.40$66.70$63.55$28.97 07/24$25.60–$64.55$60.401
$250.00Aug 21$0.00$1.00$0.50$0.37 07/14$0.03–$2.70$0.3778
$250.00Nov 20$5.10$10.00$7.55$1.73 08/04$1.70–$7.60$5.1032
$250.00Feb 19$11.10$18.10$14.60$8.40 07/07$4.83–$15.10$11.104
$135.00Aug 21$55.00$62.80$58.90$12.60 08/03$10.00–$58.95$55.004
$135.00Sep 18$55.80$61.80$58.80$17.50 07/24$14.80–$59.15$55.8092
$135.00Nov 20$59.70$65.80$62.75$21.96 07/31$21.45–$63.00$59.70--
$135.00Feb 19$64.00$70.90$67.45$33.70 08/05$28.00–$69.20$64.00299
$130.00Feb 19$68.20$74.40$71.30$34.20 07/20$29.85–$72.75$68.201
$130.00Aug 21$60.00$66.20$63.10--$63.10–$63.10—$60.00124
$260.00Aug 21$0.00$8.60$4.30$0.25 07/16$0.60–$5.00$0.2580
$260.00Nov 20$3.80$8.40$6.10$1.65 07/27$1.15–$6.10$3.8011
$260.00Feb 19$10.00$17.20$13.60$8.20 07/07$4.08–$13.60$10.001
$125.00Feb 19$72.30$79.10$75.70$32.50 07/29$32.30–$76.85$72.3016
$125.00Aug 21$65.00$72.50$68.75--$68.75–$68.75—$65.0010
$120.00Nov 20$73.00$78.80$75.90$31.40 08/03$29.05–$76.40$73.00709
$270.00Aug 21$0.00$0.05$0.03$4.32 08/07$0.03–$5.00$0.0325
$270.00Nov 20$2.95$7.60$5.28$1.40 07/24$0.80–$5.28$2.957
$270.00Feb 19$9.60$15.50$12.55$3.21 07/31$3.18–$12.55$9.605
$110.00Nov 20$82.50$88.60$85.55$47.50 07/09$34.80–$85.75$82.503
$110.00Feb 19$85.00$91.90$88.45$42.96 07/29$39.95–$88.65$85.0095
$280.00Aug 21$0.00$8.60$4.30$4.28 08/07$0.70–$5.00$4.289
$280.00Nov 20$2.40$5.00$3.70$1.20 07/29$0.85–$4.15$2.4023
$280.00Feb 19$8.30$12.70$10.50$4.10 08/07$3.20–$10.50$8.307
$100.00Nov 20$91.80$98.50$95.15$65.17 07/01$43.25–$95.25$91.80561
$100.00Feb 19$94.00$100.80$97.40--$97.40–$97.40—$94.002
$290.00Nov 20$1.80$4.90$3.35$1.05 07/24$0.83–$5.00$1.809
$290.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--1
$90.00Nov 20$101.40$109.20$105.30--$105.30–$105.30—$101.401
$300.00Aug 21$0.00$8.60$4.30$3.23 06/15$0.75–$5.00$3.2315
$300.00Nov 20$1.30$6.50$3.90$0.65 07/24$0.45–$5.00$1.3016
$310.00Aug 21$0.00$8.60$4.30$0.05 07/27$0.75–$5.00$0.0521
$310.00Nov 20$0.80$7.90$4.35$0.60 07/27$0.75–$5.00$0.804
$320.00Aug 21$0.00$8.60$4.30$2.10 06/10$0.75–$5.00$2.1029
$320.00Nov 20$0.65$3.30$1.98$0.50 07/27$0.75–$5.00$0.659
$330.00Aug 21$0.00$8.60$4.30$1.50 06/15$0.75–$5.00$1.508
$330.00Nov 20$0.45$7.60$4.02$0.40 07/22$0.75–$5.00$0.4510
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$2.60$8.50$5.55$54.73 08/04$4.55–$58.10$5.55--
$195.00Nov 20$20.50$24.50$22.50$54.70 07/10$22.50–$62.05$22.5015
$195.00Feb 19$29.20$34.10$31.65$58.40 07/21$31.00–$65.35$31.652
$195.00Sep 18$12.00$14.10$13.05--$13.05–$13.05—$12.001
$190.00Aug 21$0.05$2.50$1.27$52.36 07/31$1.27–$52.60$1.2726
$190.00Nov 20$19.20$21.80$20.50$47.00 07/07$20.15–$57.70$20.5012
$190.00Feb 19$25.20$31.40$28.30$52.20 08/07$28.25–$61.20$28.307
$190.00Sep 18$8.80$14.30$11.55--$11.55–$11.55—$8.804
$200.00Aug 21$5.50$11.30$8.40$55.00 07/28$7.35–$62.55$8.40--
$200.00Sep 18$14.70$17.00$15.85$56.86 07/21$15.85–$62.95$15.851
$200.00Nov 20$22.00$27.40$24.70$60.11 07/21$24.70–$66.30$24.7018
$200.00Feb 19$30.10$35.40$32.75$63.00 07/28$32.75–$69.15$32.7510
$185.00Aug 21$0.00$0.85$0.43$44.93 08/04$0.43–$48.10$0.4345
$185.00Sep 18$7.20$9.00$8.10$47.25 08/03$8.10–$49.00$8.1012
$185.00Nov 20$15.20$21.90$18.55$50.21 07/30$17.40–$53.95$18.555
$185.00Feb 19$21.90$27.80$24.85$43.50 06/29$24.85–$57.80$24.852
$180.00Aug 21$0.00$0.35$0.18$41.81 07/31$0.18–$43.10$0.1869
$180.00Sep 18$2.85$7.00$4.93$44.38 08/03$4.93–$44.15$4.9349
$180.00Nov 20$12.90$16.60$14.75$46.71 08/04$14.75–$50.15$14.7538
$180.00Feb 19$19.70$26.20$22.95$53.00 08/03$22.60–$52.95$22.9531
$210.00Aug 21$14.50$20.10$17.30$64.00 07/22$16.15–$72.60$17.30--
$210.00Nov 20$30.80$33.80$32.30$61.02 07/14$31.60–$75.35$32.3037
$210.00Feb 19$38.40$41.20$39.80$68.00 08/07$39.65–$78.10$39.803
$210.00Sep 18$21.00$24.00$22.50--$22.50–$22.50—$21.0010
$175.00Aug 21$0.00$0.35$0.18$22.47 08/06$0.18–$38.85$0.18135
$175.00Sep 18$2.95$5.50$4.22$25.97 08/06$4.05–$39.60$4.227
$175.00Nov 20$10.60$14.50$12.55$38.80 07/28$12.55–$46.05$12.55104
$175.00Feb 19$17.50$23.80$20.65$41.00 08/07$20.65–$49.55$20.6516
$170.00Aug 21$0.00$1.45$0.73$29.95 07/30$0.20–$33.40$0.7341
$170.00Sep 18$2.55$4.10$3.33$31.95 07/30$3.13–$35.20$3.3321
$170.00Nov 20$7.80$15.10$11.45$35.50 07/28$11.45–$41.30$11.4551
$170.00Feb 19$16.00$20.50$18.25$35.50 08/06$18.20–$45.85$18.2520
$220.00Nov 20$36.20$40.80$38.50$63.80 06/24$38.50–$84.10$38.5013
$220.00Feb 19$43.20$48.30$45.75--$45.75–$45.75—$43.203
$165.00Aug 21$0.00$0.45$0.23$16.20 08/06$0.08–$28.80$0.23147
$165.00Sep 18$0.65$3.30$1.98$21.10 08/07$1.98–$31.90$1.9811
$165.00Nov 20$7.30$13.70$10.50$32.57 07/22$9.95–$38.35$10.50129
$165.00Feb 19$13.30$17.80$15.55$37.21 07/28$15.55–$41.80$15.5519
$160.00Aug 21$0.00$1.70$0.85$12.40 08/07$0.18–$24.85$0.85176
$160.00Sep 18$0.55$2.50$1.53$18.10 08/07$1.53–$28.00$1.534
$160.00Nov 20$6.00$8.80$7.40$26.26 08/07$7.40–$34.70$7.4052
$160.00Feb 19$11.00$17.50$14.25$38.00 07/24$14.25–$38.75$14.2525
$230.00Aug 21$34.20$39.80$37.00$85.58 08/05$36.65–$93.55$37.00--
$230.00Nov 20$44.20$48.90$46.55$86.10 08/05$46.45–$93.55$46.558
$230.00Feb 19$49.40$56.00$52.70$89.00 07/21$52.70–$95.60$52.703
$155.00Aug 21$0.00$6.80$3.40$8.18 08/07$0.18–$21.45$3.40259
$155.00Sep 18$0.50$1.75$1.13$14.60 08/07$1.13–$24.05$1.1329
$155.00Nov 20$5.50$9.70$7.60$28.81 07/31$7.60–$31.00$7.60254
$155.00Feb 19$10.40$14.70$12.55$35.30 08/03$12.55–$34.65$12.553
$150.00Aug 21$0.00$6.80$3.40$6.71 08/07$0.23–$17.20$3.40170
$150.00Sep 18$0.10$1.45$0.78$11.10 08/07$0.78–$20.65$0.7830
$150.00Nov 20$4.20$8.00$6.10$25.60 08/03$6.10–$28.15$6.10128
$150.00Feb 19$8.70$12.50$10.60$25.58 08/07$10.60–$31.70$10.6054
$240.00Aug 21$43.10$49.80$46.45$65.49 06/22$46.20–$103.55$46.45--
$240.00Nov 20$52.00$58.00$55.00--$55.00–$55.00—$52.003
$145.00Aug 21$0.00$7.20$3.60$4.40 08/07$0.08–$12.80$3.60180
$145.00Sep 18$0.00$1.70$0.85$14.60 08/04$0.60–$17.15$0.857
$145.00Nov 20$4.00$6.30$5.15$20.72 08/05$5.05–$23.90$5.1537
$145.00Feb 19$7.60$11.20$9.40$23.76 08/07$8.25–$28.40$9.4032
$140.00Aug 21$0.00$8.60$4.30$2.48 08/07$0.15–$11.20$2.48182
$140.00Sep 18$0.00$1.00$0.50$6.70 08/07$0.50–$13.45$0.5022
$140.00Nov 20$2.90$5.70$4.30$14.10 08/07$4.30–$21.20$4.30244
$140.00Feb 19$6.80$9.50$8.15$25.97 07/29$7.90–$25.60$8.1543
$250.00Nov 20$59.30$65.20$62.25--$62.25–$62.25—$59.307
$135.00Aug 21$0.00$3.80$1.90$1.89 08/07$0.18–$8.05$1.8944
$135.00Sep 18$0.05$0.80$0.43$6.03 08/07$0.35–$12.00$0.4360
$135.00Nov 20$2.35$5.00$3.68$16.00 08/03$2.93–$18.55$3.6844
$135.00Feb 19$5.60$8.30$6.95$19.50 08/05$6.75–$23.15$6.9523
$130.00Aug 21$0.00$4.50$2.25$1.19 08/07$0.40–$5.75$1.1919
$130.00Sep 18$0.10$0.70$0.40$10.10 08/03$0.35–$9.15$0.403
$130.00Nov 20$1.80$3.90$2.85$14.82 07/31$2.42–$16.45$2.8561
$130.00Feb 19$5.20$7.20$6.20$17.20 07/23$5.75–$20.50$6.2014
$260.00Nov 20$67.90$74.20$71.05--$71.05–$71.05—$67.901
$125.00Aug 21$0.00$8.60$4.30$0.66 08/07$0.35–$4.30$0.6629
$125.00Sep 18$0.00$1.50$0.75$3.62 08/07$0.30–$7.20$0.756
$125.00Nov 20$1.10$3.20$2.15$8.30 08/07$2.15–$13.85$2.15130
$125.00Feb 19$3.70$6.20$4.95$13.00 08/07$4.95–$17.90$4.9515
$120.00Aug 21$0.00$2.25$1.13$0.70 08/07$0.28–$3.30$0.7048
$120.00Sep 18$0.00$1.50$0.75$2.35 08/06$0.20–$5.60$0.75109
$120.00Nov 20$1.15$2.40$1.78$6.50 08/07$1.60–$10.15$1.7834
$120.00Feb 19$2.90$7.20$5.05$14.87 07/31$4.72–$15.30$5.059
$115.00Aug 21$0.00$8.60$4.30$0.80 08/05$0.45–$4.30$0.8046
$115.00Sep 18$0.00$1.70$0.85$1.70 08/06$0.40–$4.90$0.852
$115.00Nov 20$0.90$2.00$1.45$7.20 07/28$0.80–$8.50$1.4548
$115.00Feb 19$2.50$4.30$3.40$12.50 07/31$3.40–$13.10$3.407
$110.00Aug 21$0.00$0.05$0.03$0.35 08/06$0.03–$1.83$0.0341
$110.00Sep 18$0.00$1.50$0.75$2.05 07/28$0.18–$4.57$0.7513
$110.00Nov 20$0.00$2.20$1.10$6.92 07/31$0.80–$7.15$1.1035
$110.00Feb 19$1.85$3.70$2.78$9.40 07/20$2.75–$10.80$2.782
$280.00Feb 19$90.20$95.90$93.05--$93.05–$93.05—$90.201
$105.00Aug 21$0.00$8.60$4.30$0.55 08/04$0.15–$4.30$0.5515
$105.00Sep 18$0.00$2.10$1.05$1.60 08/04$0.45–$5.00$1.052
$105.00Nov 20$0.00$2.20$1.10$3.90 06/25$0.65–$5.55$1.1015
$105.00Feb 19$0.00$6.00$3.00--$3.00–$3.00—--2
$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$1.70$0.85$4.20 07/09$0.73–$5.30$0.8514
$100.00Feb 19$0.90$5.90$3.40$7.01 07/31$1.22–$7.35$3.409
$95.00Aug 21$0.00$8.60$4.30$0.95 07/10$0.25–$4.30$0.951
$95.00Nov 20$0.00$3.00$1.50$2.40 06/24$0.50–$4.72$1.5082

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 216
Total Puts 120
Put/Call Ratio 0.56
Net Difference 96

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,357
Total Puts 1,669
Average Put/Call Ratio 1.82
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