Tour v526
AMR
ALPHA METALLURGICAL
$235.70 +4.19%
$237.70 (+0.85%)🌙
as of 08/31 06:08 PM
(8/28 18:08) ◀
|
Monday, August 31, 2026 (6:08pm)
January 2026
|
▶ (9/1 18:09)
◀ 8/31 18:08 ▶

Option Volume

Detail
ℹ
Current (08/31) 333
Calls: 125 (38%)
Puts: 208 (62%)
Prior (08/28) 215
Calls: 95 (44%)
Puts: 120 (56%)
Current vs Prior +54.88%
Calls: +31.58% (Calls)
Puts: +73.33% (Puts)
Prior 7-Day Total 3,871
Calls: 1,831 (47%)
Puts: 2,040 (53%)
Prior 7-Day Average 553
Calls: 261 (47%)
Puts: 291 (53%)
Current vs Prior 7-Day Avg -39.78%
Calls: -52.21%
Puts: -28.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $580.6K
Calls: $247.2K (43%)
Puts: $333.4K (57%)
Prior (08/28) $437.1K
Calls: $303.6K (69%)
Puts: $133.5K (31%)
Current vs Prior +32.82%
Calls: -18.59%
Puts: +149.70%
Prior 7-Day Total $5.27M
Calls: $3.90M (74%)
Puts: $1.37M (26%)
Prior 7-Day Average $753.3K
Calls: $557.2K (74%)
Puts: $196.1K (26%)
Current vs Prior 7-Day Avg -22.93%
Calls: -55.64%
Puts: +70.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.66
Prior (08/28) 1.26
Current vs Prior +31.73%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +32.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 7,235
Calls: 3,888 (54%)
Puts: 3,347 (46%)
Prior (08/28) 7,114
Calls: 3,865 (54%)
Puts: 3,249 (46%)
Current vs Prior +1.70%
Prior 7-Day Total 49,198
Calls: 26,054 (53%)
Puts: 23,144 (47%)
Prior 7-Day Average 7,028
Calls: 3,722 (53%)
Puts: 3,306 (47%)
Current vs Prior 7-Day Avg +2.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 12.73% | 18.20%
Prior 13.70% | 19.25%
Current vs Prior -7.11% | -5.45%
Prior 7-Day Avg 11.62% | 18.07%
Current vs 7-Day Avg +9.50% | +0.74%
Prior 7-Day Eod 13.70% | 19.25%
Current vs 7-Day Eod -7.11% | -5.45%
Sentiment BULLISH

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

Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 1.66 - heavy put buying. P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 4 of results (avg 9.3%, best 8.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1845.2049.40$47.308.9%--0.94145
$170.00Sep 1863.0069.00$66.009.1%--0.97109
$175.00Sep 1858.4064.20$61.309.5%--0.9751
$180.00Sep 1853.6059.20$56.409.9%--0.9765
PUTS (0)
No puts meet the criteria

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. 12 found (avg delta 0.85, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1853.6059.20$56.409.9%--0.9765
$170.00Sep 1863.0069.00$66.009.1%--0.97109
$175.00Sep 1858.4064.20$61.309.5%--0.9751
$185.00Sep 1849.1054.50$51.8010.4%20.9516
$190.00Sep 1845.2049.40$47.308.9%--0.94145
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1841.7048.70$45.2015.5%50.90--
$240.00Sep 1813.1015.60$14.3517.4%20.512

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 65, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 181.052.55$1.8083.3%170.129
$240.00Sep 189.6014.20$11.9038.7%50.5019
$185.00Sep 1849.1054.50$51.8010.4%20.9516
$260.00Sep 183.505.50$4.5044.4%20.2613
$270.00Sep 180.853.80$2.32127.2%20.163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.302.15$1.7349.1%170.1098
$220.00Sep 184.506.30$5.4033.3%60.275
$280.00Sep 1841.7048.70$45.2015.5%50.90--
$185.00Sep 180.601.30$0.9573.7%20.0655
$240.00Sep 1813.1015.60$14.3517.4%20.512

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.67, avg 6.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$3.75$6.25$3.7562%1.67$233.75
$270.00$280.00Sep 18$0.52$9.48$0.5216%18.23$270.52
$220.00$230.00Sep 18$6.35$3.65$6.3574%0.57$226.35
$250.00$260.00Sep 18$3.00$7.00$3.0037%2.33$253.00
$240.00$250.00Sep 18$4.40$5.60$4.4050%1.27$244.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$0.25$4.75$0.257%19.00$189.75
$185.00$180.00Sep 18$0.38$4.62$0.386%12.16$184.62
$200.00$195.00Sep 18$0.58$4.42$0.5810%7.62$199.42
$220.00$210.00Sep 18$2.15$7.85$2.1527%3.65$217.85
$210.00$200.00Sep 18$1.52$8.48$1.5217%5.58$208.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.59, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$2.18$2.18$7.8274%0.28$262.18
$240.00$250.00Sep 18$4.40$4.40$5.6050%0.79$244.40
$250.00$260.00Sep 18$3.00$3.00$7.0063%0.43$253.00
$270.00$280.00Sep 18$0.52$0.52$9.4884%0.05$270.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$3.70$3.70$6.3061%0.59$226.30
$210.00$200.00Sep 18$1.52$1.52$8.4883%0.18$208.48
$220.00$210.00Sep 18$2.15$2.15$7.8573%0.27$217.85
$200.00$195.00Sep 18$0.58$0.58$4.4290%0.13$199.42
$185.00$180.00Sep 18$0.38$0.38$4.6294%0.08$184.62

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 10.50% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Sep 18$15.65$9.10$24.75$205.25$254.7510.50%
$240.00Sep 18$11.90$14.35$26.25$213.75$266.2511.14%
$220.00Sep 18$22.00$5.40$27.40$192.60$247.4011.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.50% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$200.00Sep 18$1.80$1.73$3.53$196.47$283.53
$270.00$200.00Sep 18$2.32$1.73$4.05$195.95$274.05
$280.00$165.00Sep 18$1.80$2.60$4.40$160.60$284.40
$280.00$210.00Sep 18$1.80$3.25$5.05$204.95$285.05
$270.00$165.00Sep 18$2.32$2.60$4.92$160.08$274.92
$270.00$210.00Sep 18$2.32$3.25$5.57$204.43$275.57
$260.00$200.00Sep 18$4.50$1.73$6.23$193.77$266.23
$280.00$220.00Sep 18$1.80$5.40$7.20$212.80$287.20
$260.00$210.00Sep 18$4.50$3.25$7.75$202.25$267.75
$270.00$220.00Sep 18$2.32$5.40$7.72$212.28$277.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.34, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185260/270Sep 18$2.56$7.4468%0.34$182.44$262.56
200/210260/270Sep 18$3.70$6.3057%0.59$206.30$263.70
185/190260/270Sep 18$2.43$7.5767%0.32$187.57$262.43
195/200260/270Sep 18$2.76$7.2464%0.38$197.24$262.76
210/220260/270Sep 18$4.33$5.6747%0.76$215.67$264.33
180/185270/280Sep 18$0.90$9.1078%0.10$184.10$270.90
200/210270/280Sep 18$2.04$7.9666%0.26$207.96$272.04
185/190270/280Sep 18$0.77$9.2377%0.08$189.23$270.77
195/200270/280Sep 18$1.10$8.9074%0.12$198.90$271.10
210/220270/280Sep 18$2.67$7.3357%0.36$217.33$272.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.29, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.70$9.3021%13.29
$250.00$260.00$270.00Sep 18$0.82$9.1821%11.20
$180.00$185.00$190.00Sep 18$0.10$4.903%49.00
$240.00$250.00$260.00Sep 18$1.40$8.6024%6.14
$175.00$180.00$185.00Sep 18$0.30$4.702%15.67
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.63$9.3716%14.87
$220.00$230.00$240.00Sep 18$1.55$8.4525%5.45
$210.00$220.00$230.00Sep 18$1.55$8.4521%5.45
$190.00$195.00$200.00Sep 18$0.63$4.373%6.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.14, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Sep 18-$0.14$9.86
$250.00$260.001:2Sep 18-$1.50$8.50
$240.00$250.001:2Sep 18-$3.10$6.90
$270.00$280.001:2Sep 18-$1.28$8.72
$220.00$230.001:2Sep 18-$9.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$1.70$8.30
$210.00$200.001:2Sep 18-$0.21$9.79
$220.00$210.001:2Sep 18-$1.10$8.90
$240.00$230.001:2Sep 18-$3.85$6.15
$185.00$180.001:2Sep 18-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.07%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$9.600.501.8%4.07%5.90%519
$250.00Sep 18$6.300.376.1%2.67%8.74%--202
$260.00Sep 18$3.500.2610.3%1.48%11.79%213
$280.00Sep 18$1.050.1218.8%0.45%19.24%179
$270.00Sep 18$0.850.1614.6%0.36%14.91%23

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. 193 contracts (avg 347 vol/day, 186 traded recently)

AMR averages only 347 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 $61.60 on 08/21 (now $87.70/$91.80) — try a limit near $87.70. Also watch the $100.00 02-19 call last traded $62.00 on 08/13 (now $135.70/$142.10) — try a limit near $135.70; the $130.00 02-19 call last traded $89.90 on 08/25 (now $108.20/$114.00) — try a limit near $108.20. Most tradeable put: the $330.00 11-20 put last traded $104.75 on 08/28 (now $93.70/$100.60) — try a limit near $97.15.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Sep 18$9.60$14.20$11.90$7.90 08/28$1.73–$11.90$9.6019
$240.00Oct 16$16.80$19.40$18.10$15.84 08/28$5.33–$18.10$16.8025
$240.00Nov 20$24.60$28.60$26.60$24.50 08/28$1.63–$26.60$24.6029
$240.00Feb 19$36.00$41.10$38.55$20.20 08/21$5.65–$38.55$36.003
$230.00Sep 18$14.30$17.00$15.65$11.05 08/28$2.00–$15.65$14.3036
$230.00Oct 16$19.30$24.40$21.85$16.36 08/26$5.85–$21.85$19.308
$230.00Nov 20$28.20$32.70$30.45$26.03 08/27$2.50–$30.45$28.2038
$230.00Feb 19$39.50$44.90$42.20$37.85 08/27$6.75–$42.20$39.503
$250.00Sep 18$6.30$8.70$7.50$5.00 08/27$2.23–$7.50$6.30202
$250.00Oct 16$13.10$16.60$14.85$9.90 08/27$3.80–$14.85$13.1016
$250.00Nov 20$20.00$23.40$21.70$18.69 08/28$1.80–$21.70$20.0038
$250.00Feb 19$31.60$37.20$34.40$29.00 08/28$4.90–$34.40$31.6080
$220.00Sep 18$19.70$24.30$22.00$16.30 08/27$0.65–$22.00$19.7047
$220.00Oct 16$26.10$30.00$28.05$15.00 08/26$7.85–$28.05$26.1013
$220.00Nov 20$33.40$40.00$36.70$23.10 08/26$3.13–$36.70$33.40203
$220.00Feb 19$44.30$49.70$47.00$29.35 08/25$7.90–$47.00$44.303
$260.00Sep 18$3.50$5.50$4.50$2.75 08/27$1.88–$4.50$3.5013
$260.00Oct 16$9.80$13.20$11.50$8.90 08/28$5.90–$11.50$9.802
$260.00Nov 20$15.60$20.10$17.85$15.20 08/27$1.15–$17.85$15.6014
$260.00Feb 19$27.10$33.60$30.35$8.20 07/07$4.08–$30.35$27.101
$210.00Sep 18$26.70$31.40$29.05$22.76 08/27$0.78–$29.05$26.7023
$210.00Oct 16$32.30$36.90$34.60$18.40 08/21$10.50–$34.60$32.302
$210.00Nov 20$39.10$43.80$41.45$35.50 08/27$4.25–$41.45$39.1046
$210.00Feb 19$48.80$55.20$52.00$47.30 08/27$8.45–$52.00$48.8013
$270.00Sep 18$0.85$3.80$2.32$1.80 08/26$0.80–$2.65$1.803
$270.00Oct 16$7.30$9.00$8.15$6.20 08/27$4.60–$8.15$7.3050
$270.00Nov 20$13.60$18.20$15.90$8.30 08/21$1.13–$15.90$13.6012
$270.00Feb 19$24.80$30.70$27.75$15.60 08/25$3.53–$27.75$24.805
$200.00Sep 18$35.10$40.00$37.55$31.55 08/28$1.15–$37.55$35.1051
$200.00Oct 16$39.70$45.90$42.80$35.60 08/28$14.75–$42.80$39.7012
$200.00Nov 20$44.40$52.00$48.20$41.05 08/27$4.33–$48.20$44.4035
$200.00Feb 19$55.60$61.00$58.30$56.00 08/28$11.00–$58.30$56.0047
$195.00Sep 18$39.50$45.00$42.25$34.60 08/27$1.53–$42.25$39.5025
$195.00Nov 20$47.90$55.40$51.65$48.00 08/28$4.28–$51.65$48.0041
$195.00Feb 19$57.60$63.90$60.75$42.10 08/21$11.30–$60.75$57.6014
$280.00Sep 18$1.05$2.55$1.80$1.00 08/27$0.88–$4.00$1.059
$280.00Oct 16$5.90$9.20$7.55$5.00 08/27$3.43–$7.55$5.902
$280.00Nov 20$10.10$14.70$12.40$10.00 08/27$0.85–$12.40$10.1025
$280.00Feb 19$21.80$27.70$24.75$15.75 08/25$3.20–$24.75$21.807
$190.00Sep 18$45.20$49.40$47.30$29.36 08/26$1.45–$47.30$45.20145
$190.00Oct 16$47.60$52.90$50.25$25.75 08/21$18.85–$50.25$47.604
$190.00Nov 20$51.60$57.70$54.65$32.85 08/21$7.15–$54.65$51.603
$190.00Feb 19$62.20$67.00$64.60$30.45 08/19$11.20–$64.60$62.202
$185.00Sep 18$49.10$54.50$51.80$15.28 08/20$1.85–$51.80$49.1016
$185.00Nov 20$55.90$61.50$58.70$48.00 08/27$6.60–$58.70$55.9015
$185.00Feb 19$65.20$70.30$67.75$32.95 08/19$13.20–$67.75$65.201
$290.00Nov 20$9.40$12.50$10.95$3.00 08/19$0.83–$10.95$9.409
$180.00Sep 18$53.60$59.20$56.40$27.14 08/21$2.60–$56.40$53.6065
$180.00Nov 20$60.10$65.30$62.70$44.30 08/21$7.35–$62.70$60.10117
$180.00Feb 19$67.70$75.00$71.35$36.50 08/19$14.35–$71.35$67.706
$175.00Sep 18$58.40$64.20$61.30$15.53 08/19$3.53–$61.30$58.4051
$175.00Nov 20$64.00$69.40$66.70$55.00 08/26$10.15–$66.70$64.0012
$175.00Feb 19$71.50$77.50$74.50$48.94 08/21$14.85–$74.50$71.505
$300.00Nov 20$8.30$10.00$9.15$5.40 08/27$0.45–$9.15$8.3024
$300.00Feb 19$16.00$22.60$19.30$15.39 08/27$13.40–$19.30$16.005
$170.00Sep 18$63.00$69.00$66.00$23.25 08/19$3.43–$66.00$63.00109
$170.00Oct 16$65.00$71.00$68.00$39.68 08/21$30.70–$68.00$65.001
$170.00Nov 20$68.20$73.90$71.05$34.50 08/19$9.70–$71.05$68.207
$170.00Feb 19$75.30$82.00$78.65$52.48 08/21$17.15–$78.65$75.305
$165.00Sep 18$67.90$73.90$70.90$50.61 08/26$5.00–$70.90$67.908
$165.00Nov 20$72.40$78.40$75.40$73.75 08/28$13.25–$75.40$73.7512
$165.00Feb 19$78.80$85.20$82.00$70.20 08/26$18.20–$82.00$78.803
$310.00Nov 20$5.30$12.00$8.65$3.41 08/21$0.75–$8.65$5.309
$160.00Sep 18$72.90$80.10$76.50$46.35 08/21$6.15–$76.50$72.9017
$160.00Nov 20$76.90$82.90$79.90$70.00 08/27$12.40–$79.90$76.9033
$160.00Feb 19$83.10$90.00$86.55$77.41 08/27$19.30–$86.55$83.1016
$155.00Sep 18$77.70$83.70$80.70$62.50 08/25$7.30–$80.70$77.707
$155.00Oct 16$78.80$84.80$81.80$40.35 08/20$41.90–$81.80$78.803
$155.00Nov 20$81.50$87.00$84.25$43.90 08/20$15.25–$84.25$81.503
$155.00Feb 19$87.50$93.00$90.25$81.26 08/27$21.60–$90.25$87.502
$320.00Nov 20$5.50$11.00$8.25$5.30 08/27$0.75–$8.25$5.50126
$150.00Sep 18$82.70$88.60$85.65$41.10 08/19$9.05–$85.65$82.704
$150.00Nov 20$87.70$91.80$89.75$61.60 08/21$16.15–$89.75$87.7026
$150.00Feb 19$91.30$97.00$94.15$87.15 08/28$22.50–$94.15$91.304
$145.00Sep 18$87.60$93.70$90.65$15.48 07/27$10.80–$90.65$87.603
$145.00Nov 20$90.40$96.60$93.50$33.20 08/17$18.85–$93.50$90.4010
$145.00Feb 19$95.20$101.00$98.10$73.20 08/21$24.80–$98.10$95.201
$330.00Nov 20$2.50$10.00$6.25$4.49 08/27$0.75–$6.25$4.4914
$330.00Feb 19$10.50$17.10$13.80$12.70 08/28$11.05–$13.80$12.701
$140.00Sep 18$92.70$98.80$95.75$30.03 08/17$12.85–$95.75$92.704
$140.00Nov 20$95.20$101.00$98.10$19.72 07/31$21.50–$98.10$95.20--
$140.00Feb 19$99.40$105.50$102.45$94.50 08/28$27.00–$102.45$99.404
$135.00Sep 18$97.40$105.00$101.20$31.30 08/14$15.60–$101.20$97.4092
$135.00Nov 20$100.60$106.10$103.35$21.96 07/31$22.95–$103.35$100.60--
$135.00Feb 19$103.80$109.80$106.80$102.00 08/28$28.65–$106.80$103.80299
$130.00Feb 19$108.20$114.00$111.10$89.90 08/25$31.60–$111.10$108.203
$125.00Feb 19$112.60$118.70$115.65$32.50 07/29$33.05–$115.65$112.6016
$120.00Nov 20$114.90$121.60$118.25$31.40 08/03$30.90–$118.25$114.90709
$110.00Nov 20$123.90$131.40$127.65$63.00 08/18$37.50–$127.65$123.903
$110.00Feb 19$126.30$133.30$129.80$42.96 07/29$40.90–$129.80$126.3095
$100.00Nov 20$133.80$141.10$137.45$129.27 08/27$44.50–$137.45$133.80541
$100.00Feb 19$135.70$142.10$138.90$62.00 08/13$47.95–$138.90$135.702
$90.00Nov 20$143.60$150.90$147.25--$52.75–$147.25$143.601
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Sep 18$13.10$15.60$14.35$19.00 08/28$14.35–$47.75$14.352
$240.00Oct 16$19.90$22.20$21.05$24.50 08/28$21.05–$50.60$21.055
$240.00Nov 20$25.30$30.60$27.95--$27.95–$101.95$25.303
$240.00Feb 19$35.30$40.70$38.00$41.80 08/28$38.00–$103.70$38.009
$230.00Sep 18$8.20$10.00$9.10$12.25 08/28$9.10–$39.25$9.103
$230.00Oct 16$14.40$16.70$15.55$18.90 08/28$15.55–$41.90$15.556
$230.00Nov 20$21.70$23.90$22.80$86.10 08/05$22.80–$92.20$22.808
$230.00Feb 19$29.80$33.80$31.80$68.50 08/18$31.80–$93.85$31.803
$250.00Nov 20$31.50$35.50$33.50$96.80 08/12$33.50–$111.75$33.507
$220.00Sep 18$4.50$6.30$5.40$8.20 08/28$5.40–$81.10$5.405
$220.00Oct 16$10.40$12.30$11.35$13.22 08/28$11.35–$34.50$11.3524
$220.00Nov 20$15.20$20.30$17.75$21.00 08/27$17.75–$83.30$17.7545
$220.00Feb 19$23.80$30.50$27.15$68.80 08/13$27.15–$85.45$27.153
$260.00Nov 20$38.40$42.90$40.65$115.50 07/21$40.65–$121.60$40.651
$210.00Sep 18$2.70$3.80$3.25$4.58 08/28$3.25–$71.70$3.25106
$210.00Oct 16$6.00$8.70$7.35$10.60 08/27$7.35–$26.80$7.3520
$210.00Nov 20$10.80$14.70$12.75$16.40 08/27$12.75–$74.15$12.7577
$210.00Feb 19$19.60$25.70$22.65$29.80 08/21$22.65–$76.20$22.657
$200.00Sep 18$1.30$2.15$1.73$2.65 08/28$1.73–$62.05$1.7398
$200.00Oct 16$4.20$6.10$5.15$6.88 08/28$5.15–$19.20$5.1521
$200.00Nov 20$9.40$11.20$10.30$15.88 08/27$10.30–$65.15$10.3017
$200.00Feb 19$15.70$21.10$18.40$18.51 08/27$18.40–$68.95$18.4021
$195.00Sep 18$0.50$1.80$1.15$3.50 08/26$1.15–$57.35$1.1516
$195.00Oct 16$3.40$4.90$4.15$5.95 08/27$4.15–$15.90$4.156
$195.00Nov 20$8.00$9.70$8.85$13.24 08/26$8.85–$60.40$8.8514
$195.00Feb 19$13.90$17.40$15.65$58.40 07/21$15.65–$64.10$15.652
$280.00Feb 19$60.90$66.70$63.80$114.50 08/17$63.80–$141.75$63.801
$190.00Sep 18$0.15$2.25$1.20$2.95 08/26$1.15–$52.60$1.2090
$190.00Oct 16$2.75$5.20$3.98--$3.98–$15.10$2.751
$190.00Nov 20$5.40$8.30$6.85$13.07 08/26$6.85–$56.80$6.8516
$190.00Feb 19$12.10$16.20$14.15$22.00 08/21$14.15–$60.60$14.158
$185.00Sep 18$0.60$1.30$0.95$1.17 08/27$0.95–$47.20$0.9555
$185.00Oct 16$1.95$3.00$2.48$5.00 08/26$2.48–$12.45$2.485
$185.00Nov 20$5.50$7.30$6.40$14.35 08/21$6.40–$52.30$6.406
$185.00Feb 19$10.80$14.00$12.40$20.00 08/21$12.40–$56.55$12.403
$180.00Sep 18$0.00$1.15$0.57$1.01 08/27$0.57–$43.20$0.57114
$180.00Oct 16$1.55$2.75$2.15$3.10 08/28$2.15–$10.50$2.1514
$180.00Nov 20$4.30$6.10$5.20$5.21 08/27$5.20–$48.35$5.2029
$180.00Feb 19$9.50$12.50$11.00$12.27 08/28$11.00–$52.15$11.0084
$175.00Sep 18$0.00$1.50$0.75$0.65 08/27$0.65–$38.85$0.657
$175.00Oct 16$0.05$3.00$1.53--$1.53–$8.80$0.051
$175.00Nov 20$3.70$5.20$4.45$5.40 08/28$4.45–$44.35$4.45121
$175.00Feb 19$7.50$12.80$10.15$41.00 08/07$10.15–$48.35$10.1517
$170.00Sep 18$0.00$1.55$0.78$0.85 08/25$0.63–$34.25$0.7838
$170.00Oct 16$0.70$2.50$1.60$5.00 08/21$1.60–$7.45$1.606
$170.00Nov 20$2.00$5.60$3.80$5.00 08/27$3.80–$41.30$3.8054
$170.00Feb 19$6.80$11.00$8.90$14.13 08/21$8.90–$44.60$8.9020
$165.00Sep 18$0.00$5.20$2.60$0.82 08/25$0.63–$30.75$0.8218
$165.00Nov 20$1.80$3.90$2.85$3.42 08/28$2.85–$36.75$2.85229
$165.00Feb 19$5.30$10.20$7.75$8.80 08/27$7.75–$41.35$7.7519
$160.00Sep 18$0.00$1.25$0.63$2.33 08/19$0.35–$26.35$0.6320
$160.00Oct 16$0.15$1.80$0.98$1.33 08/27$0.98–$5.18$0.982
$160.00Nov 20$0.75$4.40$2.58$5.30 08/25$2.58–$34.10$2.5890
$160.00Feb 19$5.20$10.40$7.80$11.00 08/21$7.55–$37.60$7.8026
$155.00Sep 18$0.00$1.45$0.73$0.60 08/21$0.45–$23.05$0.6018
$155.00Nov 20$1.25$6.30$3.78$4.00 08/26$3.40–$29.65$3.78253
$155.00Feb 19$4.60$9.30$6.95$17.28 08/19$5.85–$34.35$6.953
$150.00Sep 18$0.00$1.50$0.75$2.55 08/26$0.38–$19.40$0.7532
$150.00Oct 16$0.00$1.70$0.85$1.05 08/27$0.63–$4.20$0.85--
$150.00Nov 20$0.75$4.10$2.42$2.80 08/27$2.42–$27.00$2.42102
$150.00Feb 19$3.90$8.20$6.05$7.90 08/25$5.45–$30.90$6.0555
$145.00Sep 18$0.00$1.50$0.75$0.05 08/26$0.30–$16.15$0.0544
$145.00Oct 16$0.00$1.50$0.75--$0.75–$3.15--50
$145.00Nov 20$0.65$2.95$1.80$5.89 08/19$1.80–$23.25$1.8037
$145.00Feb 19$1.90$6.40$4.15$7.36 08/21$4.15–$27.40$4.1534
$330.00Nov 20$93.70$100.60$97.15$104.75 08/28$97.15–$191.40$97.154
$140.00Sep 18$0.00$1.50$0.75$0.05 08/26$0.13–$13.45$0.0523
$140.00Nov 20$0.05$1.95$1.00$1.50 08/28$1.00–$19.65$1.00241
$140.00Feb 19$1.30$7.30$4.30$5.10 08/26$4.30–$25.00$4.3042
$135.00Sep 18$0.00$1.50$0.75$0.28 08/21$0.35–$11.20$0.2860
$135.00Nov 20$0.15$1.85$1.00$1.20 08/28$1.00–$18.05$1.0044
$135.00Feb 19$2.05$6.60$4.32$5.20 08/21$4.32–$21.85$4.3224
$130.00Sep 18$0.00$1.50$0.75$0.30 08/19$0.35–$8.35$0.303
$130.00Nov 20$0.00$5.60$2.80$2.20 08/21$1.35–$14.60$2.2059
$130.00Feb 19$1.45$3.60$2.53$3.36 08/27$2.53–$19.60$2.5315
$125.00Sep 18$0.00$1.50$0.75$0.50 08/18$0.30–$7.00$0.505
$125.00Nov 20$0.00$5.50$2.75$1.01 08/26$0.75–$12.90$1.01126
$125.00Feb 19$0.20$6.20$3.20$3.70 08/21$2.38–$17.15$3.2014
$120.00Sep 18$0.00$1.50$0.75$0.12 08/21$0.05–$4.90$0.12108
$120.00Nov 20$0.25$1.50$0.88$1.58 08/20$0.73–$10.10$0.8834
$120.00Feb 19$0.05$6.10$3.08$14.87 07/31$2.90–$14.70$3.089
$115.00Sep 18$0.00$1.50$0.75$0.46 08/14$0.40–$4.30$0.462
$115.00Nov 20$0.25$1.35$0.80$0.60 08/26$0.68–$7.80$0.6048
$115.00Feb 19$0.05$5.90$2.98$2.50 08/21$1.58–$12.50$2.505
$110.00Sep 18$0.00$0.05$0.03$0.05 08/21$0.03–$3.65$0.0313
$110.00Nov 20$0.00$1.50$0.75$1.15 08/19$0.63–$7.15$0.7535
$110.00Feb 19$0.20$4.20$2.20$2.38 08/21$1.65–$10.80$2.202
$105.00Sep 18$0.00$5.10$2.55$1.16 08/11$0.45–$5.00$1.162
$105.00Nov 20$0.00$1.50$0.75--$0.65–$4.70--15
$105.00Feb 19$0.00$5.70$2.85$6.10 08/10$1.55–$9.30$2.852
$100.00Sep 18$0.00$5.10$2.55$1.14 07/27$0.38–$5.00$1.141
$100.00Nov 20$0.00$1.50$0.75$0.80 08/19$0.73–$4.85$0.7514
$100.00Feb 19$0.00$3.30$1.65$1.40 08/21$1.05–$7.00$1.406
$95.00Nov 20$0.00$1.70$0.85--$0.50–$4.00--82
$95.00Feb 19$0.00$1.70$0.85$3.60 08/12$0.85–$5.90$0.853
$90.00Nov 20$0.00$1.70$0.85$2.42 07/16$0.65–$3.90$0.852
$90.00Feb 19$0.00$5.40$2.70$2.80 08/12$0.95–$5.40$2.702
$85.00Nov 20$0.00$1.90$0.95$0.15 08/11$0.70–$5.00$0.152
$85.00Feb 19$0.00$3.00$1.50$2.20 08/12$0.75–$4.10$1.502
$80.00Nov 20$0.00$1.90$0.95$0.26 08/25$0.33–$5.00$0.2612

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 125
Total Puts 208
Put/Call Ratio 1.66
Net Difference -83

Prior's Put/Call Breakdown

Total Calls 95
Total Puts 120
Put/Call Ratio 1.26
Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 1,831
Total Puts 2,040
Average Put/Call Ratio 1.26
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