Tour v526
AMR
ALPHA METALLURGICAL
$210.01 +8.09%
$211.87 (+0.89%)🌙
as of 08/21 06:09 PM
(8/20 18:09) ◀
|
Friday, August 21, 2026 (6:09pm)
January 2026
|
▶
◀ 8/21 18:09

Option Volume

Detail
ℹ
Current (08/21) 755
Calls: 315 (42%)
Puts: 440 (58%)
Prior (08/20) 336
Calls: 216 (64%)
Puts: 120 (36%)
Current vs Prior +124.70%
Calls: +45.83% (Calls)
Puts: +266.67% (Puts)
Prior 7-Day Total 3,225
Calls: 1,541 (48%)
Puts: 1,684 (52%)
Prior 7-Day Average 460
Calls: 220 (48%)
Puts: 240 (52%)
Current vs Prior 7-Day Avg +63.88%
Calls: +43.09%
Puts: +82.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.09M
Calls: $827.6K (76%)
Puts: $259.4K (24%)
Prior (08/20) $425.0K
Calls: $340.5K (80%)
Puts: $84.5K (20%)
Current vs Prior +155.76%
Calls: +143.08%
Puts: +206.83%
Prior 7-Day Total $2.88M
Calls: $1.69M (59%)
Puts: $1.19M (41%)
Prior 7-Day Average $411.0K
Calls: $240.9K (59%)
Puts: $170.1K (41%)
Current vs Prior 7-Day Avg +164.49%
Calls: +243.57%
Puts: +52.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.40
Prior (08/20) 0.56
Current vs Prior +151.43%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -2.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 9,181
Calls: 4,954 (54%)
Puts: 4,227 (46%)
Prior (08/20) 9,075
Calls: 4,903 (54%)
Puts: 4,172 (46%)
Current vs Prior +1.17%
Prior 7-Day Total 35,620
Calls: 17,484 (49%)
Puts: 18,136 (51%)
Prior 7-Day Average 5,088
Calls: 2,497 (49%)
Puts: 2,590 (51%)
Current vs Prior 7-Day Avg +80.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.24% | 14.64%5.24% | 14.64%
Prior 5.35% | 14.28%5.35% | 14.28%
Current vs Prior +173.55% | +46.53%-2.14% | +2.52%
Prior 7-Day Avg 6.74% | 14.34%6.74% | 14.34%
Current vs 7-Day Avg +117.38% | +45.96%-22.24% | +2.12%
Prior 7-Day Eod 5.35% | 14.28%5.35% | 14.28%
Current vs 7-Day Eod +173.55% | +46.53%-2.14% | +2.52%
Sentiment BEARISHBULLISH

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 76% of dollar volume in calls ($827.6K) vs puts ($259.4K). Massive premium surge with dollar volume up 156% vs prior. Dollar volume significantly above 7-day average (164% higher). Unusually high activity with volume up 125% 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 14 found (avg delta 0.79, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1839.0044.80$41.9013.8%--0.92119
$175.00Sep 1834.3040.90$37.6017.6%--0.9251
$180.00Sep 1830.9036.80$33.8517.4%30.8664
$200.00Aug 218.5013.80$11.1547.5%260.8580
$170.00Aug 2137.2043.70$40.4516.1%140.84100
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 262, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2132.2038.00$35.1016.5%340.83226
$200.00Aug 218.5013.80$11.1547.5%260.8580
$230.00Sep 184.907.30$6.1039.3%260.31--
$170.00Aug 2137.2043.70$40.4516.1%140.84100
$210.00Sep 1811.9015.00$13.4523.0%130.5416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 183.606.60$5.1058.8%650.247
$200.00Sep 186.208.60$7.4032.4%100.341
$185.00Sep 182.354.10$3.2254.3%70.1736
$170.00Aug 210.008.60$4.30200.0%50.1541
$170.00Sep 180.851.95$1.4078.6%50.0826

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 3697.0%, max 5250.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 182780.7%52.0%5250.0%34277
$170.00Aug 21Sep 183065.1%59.5%5050.7%14219
$180.00Aug 21Sep 182498.3%56.6%4315.8%9354
$185.00Aug 21Sep 182216.1%54.8%3947.7%--71
$240.00Aug 21Sep 182178.5%59.2%3580.9%438
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 182780.7%52.0%5250.0%1145
$170.00Aug 21Sep 183065.1%59.5%5050.7%1067
$180.00Aug 21Sep 182498.3%56.6%4315.8%3119
$185.00Aug 21Sep 182216.1%54.8%3947.7%780
$190.00Aug 21Sep 181932.4%58.5%3205.7%6538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.96, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Sep 18$2.55$2.45$2.5583%0.96$187.55
$230.00$240.00Sep 18$1.65$8.35$1.6531%5.06$231.65
$220.00$230.00Sep 18$2.80$7.20$2.8042%2.57$222.80
$195.00$200.00Sep 18$3.00$2.00$3.0072%0.67$198.00
$200.00$210.00Sep 18$5.85$4.15$5.8567%0.71$205.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Sep 18$0.80$4.20$0.8028%5.25$194.20
$185.00$180.00Sep 18$0.72$4.28$0.7218%5.94$184.28
$200.00$195.00Sep 18$1.50$3.50$1.5034%2.33$198.50
$180.00$175.00Sep 18$1.22$3.78$1.2214%3.10$178.78
$210.00$200.00Sep 18$4.75$5.25$4.7546%1.11$205.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.75, avg 0.42)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Aug 21$4.27$4.27$5.7377%0.75$244.27
$240.00$250.00Sep 18$2.22$2.22$7.7876%0.29$242.22
$220.00$230.00Sep 18$2.80$2.80$7.2058%0.39$222.80
$230.00$240.00Sep 18$1.65$1.65$8.3569%0.20$231.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$1.88$1.88$3.1276%0.60$188.12
$210.00$200.00Sep 18$4.75$4.75$5.2554%0.90$205.25
$180.00$175.00Sep 18$1.22$1.22$3.7886%0.32$178.78
$200.00$195.00Sep 18$1.50$1.50$3.5066%0.43$198.50
$185.00$180.00Sep 18$0.72$0.72$4.2882%0.17$184.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $11.60, cheapest $11.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$11.60305.9%53.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 11.62% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$20.10$4.30$24.40$165.60$214.4011.62%
$210.00Sep 18$13.45$12.15$25.60$184.40$235.6012.19%
$200.00Sep 18$19.30$7.40$26.70$173.30$226.7012.71%
$195.00Sep 18$22.30$5.90$28.20$166.80$223.2013.43%
$190.00Sep 18$26.20$5.10$31.30$158.70$221.3014.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.19% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$170.00Aug 21$0.30$4.30$4.60$165.40$224.60
$220.00$175.00Aug 21$0.30$4.30$4.60$170.40$224.60
$220.00$180.00Aug 21$0.30$4.30$4.60$175.40$224.60
$220.00$185.00Aug 21$0.30$4.30$4.60$180.40$224.60
$220.00$190.00Aug 21$0.30$4.30$4.60$185.40$224.60
$250.00$185.00Sep 18$2.23$3.22$5.45$179.55$255.45
$250.00$190.00Sep 18$2.23$5.10$7.33$182.67$257.33
$240.00$185.00Sep 18$4.45$3.22$7.67$177.33$247.67
$210.00$190.00Aug 21$1.85$4.30$6.15$183.85$216.15
$240.00$190.00Aug 21$4.30$4.30$8.60$181.40$248.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.52, avg credit $3.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180240/250Sep 18$3.44$6.5662%0.52$176.56$243.44
185/190240/250Sep 18$4.10$5.9052%0.69$185.90$244.10
180/185240/250Sep 18$2.94$7.0659%0.42$182.06$242.94
175/180230/240Sep 18$2.87$7.1355%0.40$177.13$232.87
185/190230/240Sep 18$3.53$6.4745%0.55$186.47$233.53
195/200240/250Sep 18$3.72$6.2843%0.59$196.28$243.72
190/195240/250Sep 18$3.02$6.9848%0.43$191.98$243.02
180/185230/240Sep 18$2.37$7.6351%0.31$182.63$232.37
195/200230/240Sep 18$3.15$6.8535%0.46$196.85$233.15
190/195230/240Sep 18$2.45$7.5541%0.32$192.55$232.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 6.69, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.30$8.7025%6.69
$220.00$230.00$240.00Sep 18$1.15$8.8518%7.70
$170.00$175.00$180.00Aug 21$0.45$4.553%10.11
$170.00$175.00$180.00Sep 18$0.55$4.456%8.09
$210.00$220.00$230.00Sep 18$1.75$8.2523%4.71
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.70$4.3010%6.14
$180.00$185.00$190.00Sep 18$1.16$3.8410%3.31
$170.00$175.00$180.00Sep 18$1.34$3.666%2.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.20, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 21-$2.20$7.80
$240.00$250.001:2Sep 18-$0.01$9.99
$210.00$220.001:2Sep 18-$4.35$5.65
$220.00$230.001:2Sep 18-$3.30$6.70
$230.00$240.001:2Sep 18-$2.80$7.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$2.65$7.35
$180.00$175.001:2Sep 18-$0.06$4.94
$190.00$185.001:2Sep 18-$1.34$3.66
$185.00$180.001:2Sep 18-$1.78$3.22
$175.00$170.001:2Sep 18-$1.52$3.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.71%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$7.800.424.8%3.71%8.47%929
$230.00Sep 18$4.900.319.5%2.33%11.85%26--
$240.00Sep 18$3.100.2414.3%1.48%15.76%41
$250.00Sep 18$1.450.1519.0%0.69%19.73%71

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, 178 traded recently)

AMR averages only 281 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $150.00 11-20 call last traded $19.10 on 08/05 (now $64.40/$68.00) — try a limit near $64.40. Also watch the $110.00 02-19 call last traded $42.96 on 07/29 (now $101.50/$108.30) — try a limit near $101.50; the $125.00 02-19 call last traded $32.50 on 07/29 (now $88.20/$94.20) — try a limit near $88.20. Most tradeable put: the $230.00 02-19 put last traded $89.00 on 07/21 (now $42.00/$45.10) — try a limit near $43.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$0.00$3.70$1.85$0.05 08/04$0.05–$1.85$0.0531
$210.00Sep 18$11.90$15.00$13.45$1.60 08/06$0.78–$13.45$11.9016
$210.00Nov 20$25.10$28.50$26.80$5.20 08/07$3.65–$26.80$25.1046
$210.00Feb 19$33.40$39.40$36.40$10.55 08/05$8.45–$36.40$33.4012
$220.00Aug 21$0.00$0.60$0.30$2.40 07/21$0.25–$5.00$0.3080
$220.00Sep 18$7.80$10.00$8.90$0.90 07/24$0.65–$8.90$7.8029
$220.00Nov 20$19.40$25.30$22.35$4.30 08/07$2.40–$22.35$19.40201
$220.00Feb 19$29.20$34.40$31.80$10.50 07/09$7.80–$31.80$29.203
$200.00Aug 21$8.50$13.80$11.15$0.30 08/07$0.13–$11.15$8.5080
$200.00Sep 18$16.50$22.10$19.30$2.10 07/24$1.15–$19.30$16.5036
$200.00Nov 20$29.00$32.70$30.85$9.36 08/06$4.18–$30.85$29.0034
$200.00Feb 19$40.00$43.70$41.85$14.90 08/06$10.25–$41.85$40.0049
$200.00Oct 16$23.20$27.50$25.35--$25.35–$25.35—$23.201
$195.00Aug 21$12.20$19.10$15.65$0.45 08/07$0.13–$15.65$12.207
$195.00Nov 20$31.00$36.70$33.85$7.43 08/07$4.28–$33.85$31.009
$195.00Sep 18$19.30$25.30$22.30--$12.40–$22.30$19.3026
$195.00Feb 19$40.90$46.30$43.60--$43.60–$43.60—$40.901
$230.00Aug 21$0.00$8.60$4.30$0.05 08/07$0.75–$5.03$0.0535
$230.00Nov 20$17.40$19.70$18.55$3.20 08/05$2.50–$18.55$17.4031
$230.00Feb 19$25.60$31.00$28.30--$28.30–$28.30—$25.601
$190.00Aug 21$17.30$22.90$20.10$1.29 08/06$0.13–$20.10$17.3048
$190.00Sep 18$23.70$28.70$26.20$3.50 08/06$1.45–$26.20$23.70146
$190.00Nov 20$33.90$38.80$36.35$7.95 07/24$5.95–$36.35$33.904
$190.00Feb 19$43.00$49.40$46.20--$35.25–$46.20$43.002
$185.00Aug 21$23.50$28.80$26.15$0.50 08/07$0.20–$26.15$23.5055
$185.00Sep 18$26.00$31.50$28.75$4.20 08/06$1.85–$28.75$26.0016
$185.00Nov 20$36.90$42.40$39.65$9.16 07/27$5.90–$39.65$36.9017
$185.00Feb 19$46.00$52.10$49.05--$36.90–$49.05$46.001
$240.00Aug 21$0.00$8.60$4.30$0.05 08/03$0.73–$5.00$0.0537
$240.00Nov 20$12.10$18.50$15.30$2.75 07/28$1.33–$15.30$12.1028
$240.00Feb 19$22.20$27.30$24.75$14.50 06/26$5.65–$24.75$22.202
$240.00Sep 18$3.10$5.80$4.45--$4.45–$4.45—$3.101
$180.00Aug 21$27.20$33.20$30.20$0.85 08/07$0.33–$30.20$27.20290
$180.00Sep 18$30.90$36.80$33.85$5.20 08/06$2.28–$33.85$30.9064
$180.00Nov 20$42.00$45.40$43.70$13.20 08/06$7.30–$43.70$42.00118
$180.00Feb 19$48.70$54.90$51.80$21.82 08/06$14.15–$51.80$48.706
$175.00Aug 21$32.20$38.00$35.10$1.25 08/04$0.50–$35.10$32.20226
$175.00Sep 18$34.30$40.90$37.60$7.20 08/06$2.48–$37.60$34.3051
$175.00Nov 20$42.90$49.10$46.00$9.20 07/31$8.30–$46.00$42.9014
$175.00Feb 19$51.00$57.60$54.30$17.90 08/05$14.85–$54.30$51.003
$250.00Aug 21$0.00$0.05$0.03$0.37 07/14$0.03–$2.70$0.0378
$250.00Nov 20$11.50$14.50$13.00$1.73 08/04$1.80–$13.00$11.5032
$250.00Feb 19$20.70$25.30$23.00$8.40 07/07$4.83–$23.00$20.704
$250.00Sep 18$1.45$3.00$2.23--$2.23–$2.23—$1.451
$170.00Aug 21$37.20$43.70$40.45$2.28 08/07$1.02–$40.45$37.20100
$170.00Sep 18$39.00$44.80$41.90$8.00 08/06$3.43–$41.90$39.00119
$170.00Nov 20$46.30$52.40$49.35$14.50 08/07$9.60–$49.35$46.307
$170.00Feb 19$54.00$60.70$57.35$21.00 07/16$16.20–$57.35$54.004
$165.00Aug 21$42.20$48.20$45.20$2.95 08/05$1.05–$45.20$42.2020
$165.00Sep 18$43.60$50.30$46.95$4.40 07/31$3.93–$46.95$43.6010
$165.00Nov 20$50.10$57.20$53.65$14.30 08/05$11.00–$53.65$50.1013
$165.00Feb 19$58.10$64.70$61.40$20.75 08/05$17.45–$61.40$58.103
$260.00Aug 21$0.00$8.60$4.30$0.25 07/16$0.60–$5.00$0.2580
$260.00Nov 20$9.80$11.40$10.60$1.65 07/27$1.15–$10.60$9.8011
$260.00Feb 19$16.70$22.50$19.60$8.20 07/07$4.08–$19.60$16.701
$160.00Aug 21$47.20$53.20$50.20$3.87 08/07$2.13–$50.20$47.20112
$160.00Sep 18$48.30$54.40$51.35$8.93 08/07$5.20–$51.35$48.3013
$160.00Nov 20$54.10$60.60$57.35$13.08 07/31$12.40–$57.35$54.1034
$160.00Feb 19$61.00$68.20$64.60$22.35 08/05$19.15–$64.60$61.0017
$155.00Aug 21$52.20$58.60$55.40$5.93 08/07$2.85–$55.40$52.20123
$155.00Sep 18$53.10$59.60$56.35$10.80 08/07$6.30–$56.35$53.107
$155.00Nov 20$58.20$63.90$61.05$16.50 08/05$13.55–$61.05$58.203
$155.00Feb 19$64.20$70.20$67.20$27.25 08/07$20.50–$67.20$64.203
$155.00Oct 16$55.00$60.80$57.90--$57.90–$57.90—$55.003
$270.00Aug 21$0.00$1.65$0.83$4.32 08/07$0.03–$5.00$0.8325
$270.00Nov 20$6.10$9.70$7.90$1.40 07/24$0.80–$7.90$6.107
$270.00Feb 19$14.10$19.10$16.60$3.21 07/31$3.18–$16.60$14.105
$150.00Aug 21$57.20$62.90$60.05$8.50 08/07$4.40–$60.05$57.2051
$150.00Sep 18$58.00$63.50$60.75$11.00 08/05$7.65–$60.75$58.004
$150.00Nov 20$64.40$68.00$66.20$19.10 08/05$15.40–$66.20$64.4018
$150.00Feb 19$68.00$73.90$70.95$30.12 07/09$22.10–$70.95$68.002
$145.00Aug 21$62.20$68.10$65.15$14.52 08/06$5.45–$65.15$62.2025
$145.00Sep 18$62.80$69.50$66.15$15.48 07/27$9.80–$66.15$62.803
$145.00Nov 20$66.70$73.20$69.95$21.17 07/27$17.20–$69.95$66.7010
$145.00Feb 19$72.90$79.00$75.95$30.80 07/13$23.75–$75.95$72.902
$280.00Aug 21$0.00$8.60$4.30$4.28 08/07$0.70–$5.00$4.289
$280.00Nov 20$6.10$9.20$7.65$1.20 07/29$0.85–$7.65$6.1026
$280.00Feb 19$13.10$18.30$15.70$4.10 08/07$3.20–$15.70$13.106
$140.00Aug 21$67.20$74.20$70.70$8.60 08/03$7.55–$70.70$67.2041
$140.00Sep 18$67.70$74.80$71.25$13.60 07/29$10.50–$71.25$67.704
$140.00Nov 20$71.10$77.20$74.15$19.72 07/31$18.95–$74.15$71.10--
$140.00Feb 19$76.00$82.10$79.05$28.97 07/24$25.60–$79.05$76.001
$135.00Aug 21$72.20$78.70$75.45$12.60 08/03$10.00–$75.45$72.204
$135.00Sep 18$72.70$79.70$76.20$17.50 07/24$14.80–$76.20$72.7092
$135.00Nov 20$75.70$81.60$78.65$21.96 07/31$21.45–$78.65$75.70--
$135.00Feb 19$80.00$85.80$82.90$33.70 08/05$28.00–$82.90$80.00299
$290.00Nov 20$4.90$6.70$5.80$1.05 07/24$0.83–$5.80$4.909
$290.00Aug 21$0.00$8.60$4.30--$4.30–$4.30--1
$130.00Feb 19$84.00$90.20$87.10$34.20 07/20$29.85–$87.10$84.001
$130.00Aug 21$77.20$84.00$80.60--$63.10–$80.60$77.20124
$125.00Feb 19$88.20$94.20$91.20$32.50 07/29$32.30–$91.20$88.2016
$125.00Aug 21$82.20$89.30$85.75--$68.75–$85.75$82.2010
$300.00Aug 21$0.00$8.60$4.30$3.23 06/15$0.75–$5.00$3.2315
$300.00Nov 20$2.85$5.80$4.33$0.65 07/24$0.45–$5.00$2.8516
$120.00Nov 20$89.60$96.70$93.15$31.40 08/03$29.05–$93.15$89.60709
$310.00Aug 21$0.00$8.60$4.30$0.05 07/27$0.75–$5.00$0.0521
$310.00Nov 20$1.80$6.00$3.90$0.60 07/27$0.75–$5.00$1.804
$110.00Nov 20$99.20$106.20$102.70$47.50 07/09$34.80–$102.70$99.203
$110.00Feb 19$101.50$108.30$104.90$42.96 07/29$39.95–$104.90$101.5095
$320.00Aug 21$0.00$8.60$4.30$2.10 06/10$0.75–$5.00$2.1029
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$0.00$5.20$2.60$64.00 07/22$2.60–$72.60$2.60--
$210.00Nov 20$22.40$24.80$23.60$61.02 07/14$23.60–$75.35$23.6037
$210.00Feb 19$30.50$33.00$31.75$68.00 08/07$31.75–$78.10$31.753
$210.00Sep 18$11.10$13.20$12.15--$12.15–$22.50$11.1010
$220.00Nov 20$27.00$30.50$28.75$63.80 06/24$28.75–$84.10$28.7513
$220.00Feb 19$36.10$38.90$37.50--$37.50–$45.75$36.103
$200.00Aug 21$0.00$1.70$0.85$55.00 07/28$0.85–$62.55$0.85--
$200.00Sep 18$6.20$8.60$7.40$56.86 07/21$7.40–$62.95$7.401
$200.00Nov 20$17.00$19.70$18.35$60.11 07/21$18.35–$66.30$18.3518
$200.00Feb 19$24.60$27.70$26.15$63.00 07/28$26.15–$69.15$26.1510
$195.00Aug 21$0.00$9.10$4.55$54.73 08/04$4.55–$58.10$4.55--
$195.00Nov 20$14.00$17.50$15.75$54.70 07/10$15.75–$62.05$15.7515
$195.00Feb 19$21.80$25.20$23.50$58.40 07/21$23.50–$65.35$23.502
$195.00Sep 18$5.00$6.80$5.90--$5.90–$13.05$5.001
$230.00Aug 21$17.00$22.80$19.90$85.58 08/05$19.90–$93.55$19.90--
$230.00Nov 20$33.50$38.80$36.15$86.10 08/05$36.15–$93.55$36.158
$230.00Feb 19$42.00$45.10$43.55$89.00 07/21$43.55–$95.60$43.553
$190.00Aug 21$0.00$8.60$4.30$52.36 07/31$1.27–$52.60$4.3031
$190.00Nov 20$14.00$15.70$14.85$47.00 07/07$14.85–$57.70$14.8514
$190.00Feb 19$19.00$22.90$20.95$52.20 08/07$20.95–$61.20$20.957
$190.00Sep 18$3.60$6.60$5.10--$5.10–$11.55$3.607
$185.00Aug 21$0.00$8.60$4.30$44.93 08/04$0.43–$48.10$4.3044
$185.00Sep 18$2.35$4.10$3.22$47.25 08/03$3.22–$49.00$3.2236
$185.00Nov 20$10.70$13.40$12.05$50.21 07/30$12.05–$53.95$12.055
$185.00Feb 19$17.40$21.40$19.40$43.50 06/29$19.40–$57.80$19.404
$240.00Aug 21$25.90$32.80$29.35$65.49 06/22$29.35–$103.55$29.35--
$240.00Nov 20$39.90$45.70$42.80--$42.80–$55.00$39.903
$180.00Aug 21$0.00$8.60$4.30$41.81 07/31$0.18–$43.10$4.3070
$180.00Sep 18$1.80$3.20$2.50$44.38 08/03$2.50–$44.15$2.5049
$180.00Nov 20$9.60$11.30$10.45$46.71 08/04$10.45–$50.15$10.4538
$180.00Feb 19$14.70$18.60$16.65$53.00 08/03$16.65–$52.95$16.6531
$175.00Aug 21$0.00$8.60$4.30$22.47 08/06$0.18–$38.85$4.30135
$175.00Sep 18$0.20$2.35$1.28$25.97 08/06$1.28–$39.60$1.2810
$175.00Nov 20$7.30$9.80$8.55$38.80 07/28$8.55–$46.05$8.55104
$175.00Feb 19$12.80$16.60$14.70$41.00 08/07$14.70–$49.55$14.7017
$250.00Nov 20$46.80$52.90$49.85--$49.85–$62.25$46.807
$170.00Aug 21$0.00$8.60$4.30$29.95 07/30$0.20–$33.40$4.3041
$170.00Sep 18$0.85$1.95$1.40$31.95 07/30$1.40–$35.20$1.4026
$170.00Nov 20$4.70$8.50$6.60$35.50 07/28$6.60–$41.30$6.6051
$170.00Feb 19$12.60$14.50$13.55$35.50 08/06$13.55–$45.85$13.5520
$170.00Oct 16$2.55$5.00$3.78--$3.78–$3.78—$2.555
$165.00Aug 21$0.00$8.60$4.30$16.20 08/06$0.08–$28.80$4.30147
$165.00Sep 18$0.10$1.35$0.73$21.10 08/07$0.73–$31.90$0.7316
$165.00Nov 20$4.20$7.10$5.65$32.57 07/22$5.65–$38.35$5.65129
$165.00Feb 19$9.80$13.10$11.45$37.21 07/28$11.45–$41.80$11.4519
$260.00Nov 20$55.80$60.60$58.20--$58.20–$71.05$55.801
$160.00Aug 21$0.00$8.60$4.30$12.40 08/07$0.18–$24.85$4.30176
$160.00Sep 18$0.00$1.35$0.68$18.10 08/07$0.68–$28.00$0.684
$160.00Nov 20$3.50$6.10$4.80$26.26 08/07$4.80–$34.70$4.8052
$160.00Feb 19$8.20$11.70$9.95$38.00 07/24$9.95–$38.75$9.9525
$155.00Aug 21$0.00$8.60$4.30$8.18 08/07$0.18–$21.45$4.30259
$155.00Sep 18$0.00$0.95$0.48$14.60 08/07$0.48–$24.05$0.4829
$155.00Nov 20$3.20$7.40$5.30$28.81 07/31$5.30–$31.00$5.30254
$155.00Feb 19$7.10$10.00$8.55$35.30 08/03$8.55–$34.65$8.553
$150.00Aug 21$0.00$8.60$4.30$6.71 08/07$0.23–$17.20$4.30170
$150.00Sep 18$0.20$0.55$0.38$11.10 08/07$0.38–$20.65$0.3831
$150.00Nov 20$3.40$3.90$3.65$25.60 08/03$3.65–$28.15$3.65129
$150.00Feb 19$5.60$9.70$7.65$25.58 08/07$7.65–$31.70$7.6554
$145.00Aug 21$0.00$8.60$4.30$4.40 08/07$0.08–$12.80$4.30180
$145.00Sep 18$0.00$0.60$0.30$14.60 08/04$0.30–$17.15$0.307
$145.00Nov 20$2.15$4.10$3.13$20.72 08/05$3.13–$23.90$3.1337
$145.00Feb 19$6.50$8.10$7.30$23.76 08/07$7.30–$28.40$7.3032
$280.00Feb 19$78.50$83.10$80.80--$80.80–$93.05$78.501
$140.00Aug 21$0.00$8.60$4.30$2.48 08/07$0.15–$11.20$2.48182
$140.00Sep 18$0.00$0.60$0.30$6.70 08/07$0.30–$13.45$0.3022
$140.00Nov 20$2.20$2.80$2.50$14.10 08/07$2.50–$21.20$2.50244
$140.00Feb 19$3.70$7.20$5.45$25.97 07/29$5.45–$25.60$5.4542
$135.00Aug 21$0.00$3.80$1.90$1.89 08/07$0.18–$8.05$1.8944
$135.00Sep 18$0.00$1.45$0.73$6.03 08/07$0.35–$12.00$0.7360
$135.00Nov 20$1.10$2.70$1.90$16.00 08/03$1.90–$18.55$1.9044
$135.00Feb 19$3.60$6.00$4.80$19.50 08/05$4.80–$23.15$4.8023
$130.00Aug 21$0.00$4.50$2.25$1.19 08/07$0.40–$5.75$1.1919
$130.00Sep 18$0.00$1.45$0.73$10.10 08/03$0.35–$9.15$0.733
$130.00Nov 20$0.00$5.30$2.65$14.82 07/31$2.42–$16.45$2.6561
$130.00Feb 19$3.20$5.50$4.35$17.20 07/23$4.35–$20.50$4.3515
$125.00Aug 21$0.00$8.60$4.30$0.66 08/07$0.35–$4.30$0.6629
$125.00Sep 18$0.00$5.10$2.55$3.62 08/07$0.30–$7.20$2.556
$125.00Nov 20$1.00$2.30$1.65$8.30 08/07$1.65–$13.85$1.65130
$125.00Feb 19$1.75$4.20$2.98$13.00 08/07$2.98–$17.90$2.9815
$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$0.75108
$120.00Nov 20$0.55$1.50$1.02$6.50 08/07$1.02–$10.15$1.0234
$120.00Feb 19$1.90$3.90$2.90$14.87 07/31$2.90–$15.30$2.909
$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$0.15$1.55$0.85$7.20 07/28$0.80–$8.50$0.8548
$115.00Feb 19$0.25$2.90$1.58$12.50 07/31$1.58–$13.10$1.586
$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$0.00$1.35$0.68$6.92 07/31$0.68–$7.15$0.6835
$110.00Feb 19$0.00$3.30$1.65$9.40 07/20$1.65–$10.80$1.652
$105.00Aug 21$0.00$8.60$4.30$0.55 08/04$0.15–$4.30$0.5515
$105.00Sep 18$0.00$5.10$2.55$1.60 08/04$0.45–$5.00$1.602
$105.00Nov 20$0.00$5.40$2.70$3.90 06/25$0.65–$5.55$2.7015
$105.00Feb 19$0.80$2.55$1.67--$1.67–$3.00$0.802
$100.00Aug 21$0.00$3.90$1.95$0.15 08/06$0.18–$2.08$0.1562
$100.00Sep 18$0.00$8.60$4.30$1.14 07/27$0.38–$5.00$1.141
$100.00Nov 20$0.00$2.20$1.10$4.20 07/09$0.73–$5.30$1.1014
$100.00Feb 19$0.05$2.55$1.30$7.01 07/31$1.22–$7.35$1.309
$95.00Aug 21$0.00$8.60$4.30$0.95 07/10$0.25–$4.30$0.951

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 315
Total Puts 440
Put/Call Ratio 1.40
Net Difference -125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,541
Total Puts 1,684
Average Put/Call Ratio 1.43
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