AMR - Options Database

AMR

ALPHA METALLURGICAL

$157.54 -1.54%

(7/2 18:08) ◀

Monday, July 6, 2026 (6:08pm)

▶ (7/7 18:08)

◀ 7/6 18:08 ▶

Option Volume

Detail

ℹ

Current (07/06) 111

Calls: 59 (53%)

Puts: 52 (47%)

Prior (07/02) 79

Calls: 25 (32%)

Puts: 54 (68%)

Current vs Prior +40.51%

Calls: +136.00% (Calls)

Puts: -3.70% (Puts)

Prior 7-Day Total 2,870

Calls: 1,794 (63%)

Puts: 1,076 (37%)

Prior 7-Day Average 410

Calls: 256 (63%)

Puts: 153 (37%)

Current vs Prior 7-Day Avg -72.93%

Calls: -76.98%

Puts: -66.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $94.4K

Calls: $26.5K (28%)

Puts: $68.0K (72%)

Prior (07/02) $118.5K

Calls: $14.2K (12%)

Puts: $104.4K (88%)

Current vs Prior -20.31%

Calls: +86.98%

Puts: -34.86%

Prior 7-Day Total $7.26M

Calls: $5.94M (82%)

Puts: $1.32M (18%)

Prior 7-Day Average $1.04M

Calls: $848.2K (82%)

Puts: $189.1K (18%)

Current vs Prior 7-Day Avg -90.90%

Calls: -96.88%

Puts: -64.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.88

Prior (07/02) 2.16

Current vs Prior -59.20%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -28.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 6,245

Calls: 3,448 (55%)

Puts: 2,797 (45%)

Prior (07/02) 6,213

Calls: 3,442 (55%)

Puts: 2,771 (45%)

Current vs Prior +0.52%

Prior 7-Day Total 31,763

Calls: 18,084 (57%)

Puts: 13,679 (43%)

Prior 7-Day Average 4,537

Calls: 2,583 (57%)

Puts: 1,954 (43%)

Current vs Prior 7-Day Avg +37.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 10.06% | 19.33%10.06% | 19.33%

Prior 8.78% | 17.91%8.78% | 17.91%

Current vs Prior +14.57% | +7.94%+14.59% | +7.92%

Prior 7-Day Avg 11.98% | 20.20%11.98% | 20.20%

Current vs 7-Day Avg -16.01% | -4.32%-16.01% | -4.32%

Prior 7-Day Eod 8.78% | 17.91%-- | --

Current vs 7-Day Eod +14.57% | +7.94%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.91% | 23.91%

Calls: 42.76% | 27.22%

Puts: 39.05% | 20.61%

Prior 40.91% | 23.91%

Calls: 42.76% | 27.22%

Puts: 39.05% | 20.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.10% | 21.58%

Calls: 41.43% | 22.50%

Puts: 30.77% | 20.67%

Current vs 7-Day Avg +13.32% | +10.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($68.0K). P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	10.50	11.60	$11.05	10.0%	1	0.64	188

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. 9 found (avg delta 0.80, highest 1.00)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	35.20	42.20	$38.70	18.1%	1	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	38.20	45.10	$41.65	16.6%	1	1.00	6
$190.00	Jul 17	29.20	34.30	$31.75	16.1%	--	0.91	13
$185.00	Jul 17	23.70	31.20	$27.45	27.3%	--	0.86	31
$180.00	Jul 17	19.10	26.30	$22.70	31.7%	--	0.85	18
$175.00	Jul 17	17.00	21.40	$19.20	22.9%	1	0.80	46

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 42, top 11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	0.00	0.35	$0.18	194.4%	11	0.03	39
$170.00	Jul 17	2.20	3.30	$2.75	40.0%	3	0.27	9
$175.00	Jul 17	1.25	2.55	$1.90	68.4%	2	0.20	2
$185.00	Jul 17	0.50	2.05	$1.27	122.0%	2	0.13	17
$120.00	Jul 17	35.20	42.20	$38.70	18.1%	1	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	4.90	6.30	$5.60	25.0%	11	0.42	34
$130.00	Jul 17	0.15	1.25	$0.70	157.1%	2	0.07	3
$140.00	Jul 17	1.05	2.05	$1.55	64.5%	2	0.15	19
$135.00	Jul 17	0.55	1.05	$0.80	62.5%	1	0.09	43
$165.00	Jul 17	10.50	11.60	$11.05	10.0%	1	0.64	188

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. 15 found (best R:R 49.00, avg 9.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$0.20	$4.80	$0.20	24.00	$190.20
$195.00	$200.00	Jul 17	$0.22	$4.78	$0.22	21.73	$195.22
$175.00	$180.00	Jul 17	$0.55	$4.45	$0.55	8.09	$175.55
$185.00	$190.00	Jul 17	$0.67	$4.33	$0.67	6.46	$185.67
$170.00	$175.00	Jul 17	$0.85	$4.15	$0.85	4.88	$170.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 17	$0.10	$4.90	$0.10	49.00	$134.90
$140.00	$135.00	Jul 17	$0.75	$4.25	$0.75	5.67	$139.25
$145.00	$140.00	Jul 17	$0.85	$4.15	$0.85	4.88	$144.15
$150.00	$145.00	Jul 17	$1.35	$3.65	$1.35	2.70	$148.65
$155.00	$150.00	Jul 17	$1.85	$3.15	$1.85	1.70	$153.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 99.00, avg 6.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$160.00	Jul 17	$32.85	$32.85	$7.15	4.59	$152.85
$160.00	$165.00	Jul 17	$1.85	$1.85	$3.15	0.59	$161.85
$165.00	$170.00	Jul 17	$1.25	$1.25	$3.75	0.33	$166.25
$170.00	$175.00	Jul 17	$0.85	$0.85	$4.15	0.20	$170.85
$185.00	$190.00	Jul 17	$0.67	$0.67	$4.33	0.15	$185.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$190.00	Jul 17	$9.90	$9.90	$0.10	99.00	$190.10
$185.00	$180.00	Jul 17	$4.75	$4.75	$0.25	19.00	$180.25
$190.00	$185.00	Jul 17	$4.30	$4.30	$0.70	6.14	$185.70
$180.00	$175.00	Jul 17	$3.50	$3.50	$1.50	2.33	$176.50
$170.00	$165.00	Jul 17	$3.00	$3.00	$2.00	1.50	$167.00

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. 8 found (cheapest 8.85% of stock, avg 15.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 17	$5.85	$8.10	$13.95	$146.05	$173.95	8.85%
$165.00	Jul 17	$4.00	$11.05	$15.05	$149.95	$180.05	9.55%
$170.00	Jul 17	$2.75	$14.05	$16.80	$153.20	$186.80	10.66%
$175.00	Jul 17	$1.90	$19.20	$21.10	$153.90	$196.10	13.39%
$180.00	Jul 17	$1.35	$22.70	$24.05	$155.95	$204.05	15.27%
$185.00	Jul 17	$1.27	$27.45	$28.72	$156.28	$213.72	18.23%
$190.00	Jul 17	$0.60	$31.75	$32.35	$157.65	$222.35	20.53%
$200.00	Jul 17	$0.18	$41.65	$41.83	$158.17	$241.83	26.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.36% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$135.00	Jul 17	$1.35	$0.80	$2.15	$132.85	$182.15
$175.00	$135.00	Jul 17	$1.90	$0.80	$2.70	$132.30	$177.70
$180.00	$140.00	Jul 17	$1.35	$1.55	$2.90	$137.10	$182.90
$175.00	$140.00	Jul 17	$1.90	$1.55	$3.45	$136.55	$178.45
$170.00	$135.00	Jul 17	$2.75	$0.80	$3.55	$131.45	$173.55
$180.00	$145.00	Jul 17	$1.35	$2.40	$3.75	$141.25	$183.75
$170.00	$140.00	Jul 17	$2.75	$1.55	$4.30	$135.70	$174.30
$175.00	$145.00	Jul 17	$1.90	$2.40	$4.30	$140.70	$179.30
$165.00	$135.00	Jul 17	$4.00	$0.80	$4.80	$130.20	$169.80
$180.00	$150.00	Jul 17	$1.35	$3.75	$5.10	$144.90	$185.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 5.02, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 17	$4.17	$0.83	5.02	$175.83	$189.17
160/165	170/175	Jul 17	$3.80	$1.20	3.17	$161.20	$173.80
155/160	165/170	Jul 17	$3.75	$1.25	3.00	$156.25	$168.75
175/180	195/200	Jul 17	$3.72	$1.28	2.91	$176.28	$198.72
150/155	160/165	Jul 17	$3.70	$1.30	2.85	$151.30	$163.70
175/180	190/195	Jul 17	$3.70	$1.30	2.85	$176.30	$193.70
165/170	185/190	Jul 17	$3.67	$1.33	2.76	$166.33	$188.67
160/165	185/190	Jul 17	$3.62	$1.38	2.62	$161.38	$188.62
165/170	175/180	Jul 17	$3.55	$1.45	2.45	$166.45	$178.55
160/165	175/180	Jul 17	$3.50	$1.50	2.33	$161.50	$178.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 17	$0.30	$4.70	15.67
$165.00	$170.00	$175.00	Jul 17	$0.40	$4.60	11.50
$175.00	$180.00	$185.00	Jul 17	$0.47	$4.53	9.64
$185.00	$190.00	$195.00	Jul 17	$0.47	$4.53	9.64
$160.00	$165.00	$170.00	Jul 17	$0.60	$4.40	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 17	$0.10	$4.90	49.00
$155.00	$160.00	$165.00	Jul 17	$0.45	$4.55	10.11
$140.00	$145.00	$150.00	Jul 17	$0.50	$4.50	9.00
$145.00	$150.00	$155.00	Jul 17	$0.50	$4.50	9.00
$130.00	$135.00	$140.00	Jul 17	$0.65	$4.35	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.05, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Jul 17	-$0.20	$4.80
$175.00	$180.00	1:2	Jul 17	-$0.80	$4.20
$170.00	$175.00	1:2	Jul 17	-$1.05	$3.95
$180.00	$185.00	1:2	Jul 17	-$1.19	$3.81
$165.00	$170.00	1:2	Jul 17	-$1.50	$3.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.05	$4.95
$135.00	$130.00	1:2	Jul 17	-$0.60	$4.40
$145.00	$140.00	1:2	Jul 17	-$0.70	$4.30
$150.00	$145.00	1:2	Jul 17	-$1.05	$3.95
$155.00	$150.00	1:2	Jul 17	-$1.90	$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.24%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Jul 17	$5.10	0.47	1.6%	3.24%	4.80%	--	13
$165.00	Jul 17	$3.30	0.36	4.7%	2.09%	6.83%	1	219
$170.00	Jul 17	$2.20	0.27	7.9%	1.40%	9.31%	3	9
$175.00	Jul 17	$1.25	0.20	11.1%	0.79%	11.88%	2	2
$180.00	Jul 17	$0.90	0.15	14.3%	0.57%	14.83%	1	10
$185.00	Jul 17	$0.50	0.13	17.4%	0.32%	17.75%	2	17
$190.00	Jul 17	$0.20	0.07	20.6%	0.13%	20.73%	1	47

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. 178 contracts (avg 257 vol/day, 167 traded recently)

AMR averages only 257 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 $170.00 11-20 call last traded $22.88 on 07/02 (now $19.10/$20.60) — try a limit near $19.85. Also watch the $180.00 11-20 call last traded $19.18 on 07/02 (now $15.80/$17.30) — try a limit near $16.55; the $190.00 11-20 call last traded $17.36 on 06/29 (now $12.90/$14.20) — try a limit near $13.55. Most tradeable put: the $175.00 08-21 put last traded $21.40 on 06/30 (now $23.60/$24.80) — try a limit near $23.60.

CALLS (86)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$160.00	Jul 17	$5.10	$6.60	$5.85	$6.60 07/02	$5.85–$46.75	$5.85	13
$160.00	Aug 21	$12.60	$15.70	$14.15	$17.40 06/30	$13.55–$50.80	$14.15	35
$160.00	Nov 20	$22.00	$27.20	$24.60	$25.97 07/01	$24.60–$59.75	$24.60	3
$155.00	Aug 21	$14.90	$16.90	$15.90	$44.36 06/16	$15.90–$55.00	$15.90	6
$155.00	Nov 20	$23.60	$28.90	$26.25	$39.30 05/22	$26.25–$63.65	$26.25	4
$165.00	Jul 17	$3.30	$4.70	$4.00	$8.40 06/29	$4.00–$42.45	$4.00	219
$165.00	Aug 21	$10.50	$13.60	$12.05	$15.20 06/30	$10.95–$46.95	$12.05	14
$165.00	Nov 20	$19.30	$24.50	$21.90	$47.43 06/16	$21.90–$56.50	$21.90	11
$165.00	Feb 19	$24.70	$33.00	$28.85	$33.82 06/24	$28.85–$50.10	$28.85	2
$150.00	Jul 17	$10.70	$12.60	$11.65	$17.50 06/26	$11.65–$55.35	$11.65	1
$150.00	Aug 21	$17.30	$20.30	$18.80	$18.85 07/01	$18.80–$58.85	$18.80	4
$170.00	Jul 17	$2.20	$3.30	$2.75	$4.17 07/02	$2.75–$38.80	$2.75	9
$170.00	Aug 21	$8.80	$12.10	$10.45	$11.68 07/02	$10.45–$44.35	$10.45	18
$170.00	Nov 20	$19.10	$20.60	$19.85	$22.88 07/02	$19.85–$53.65	$19.85	11
$170.00	Feb 19	$22.90	$31.00	$26.95	$35.26 06/25	$26.95–$46.95	$26.95	2
$145.00	Aug 21	$20.40	$23.10	$21.75	$21.85 07/01	$21.70–$63.50	$21.75	7
$145.00	Nov 20	$29.60	$33.80	$31.70	$60.24 06/09	$31.70–$69.95	$31.70	10
$175.00	Jul 17	$1.25	$2.55	$1.90	$2.30 07/02	$1.90–$34.70	$1.90	2
$175.00	Aug 21	$7.40	$8.30	$7.85	$9.74 07/02	$7.85–$39.95	$7.85	62
$175.00	Nov 20	$17.00	$20.10	$18.55	$43.11 06/11	$18.55–$51.25	$18.55	1
$175.00	Feb 19	$20.80	$29.40	$25.10	$30.55 06/25	$25.10–$45.20	$25.10	2
$140.00	Aug 21	$22.80	$27.40	$25.10	$56.44 06/09	$25.10–$67.70	$25.10	50
$140.00	Nov 20	$32.20	$36.70	$34.45	--	$34.45–$74.15	$32.20	1
$180.00	Jul 17	$0.90	$1.80	$1.35	$2.13 07/01	$1.35–$30.75	$1.35	10
$180.00	Aug 21	$6.10	$7.10	$6.60	$9.80 07/01	$6.60–$37.10	$6.60	237
$180.00	Nov 20	$15.80	$17.30	$16.55	$19.18 07/02	$16.55–$48.10	$16.55	112
$135.00	Aug 21	$26.40	$31.70	$29.05	--	$29.05–$72.10	$26.40	2
$135.00	Nov 20	$35.20	$39.90	$37.55	--	$37.55–$78.00	$35.20	1
$185.00	Jul 17	$0.50	$2.05	$1.27	$1.20 07/02	$1.25–$27.65	$1.20	17
$185.00	Aug 21	$4.70	$6.00	$5.35	$7.25 07/02	$5.20–$34.40	$5.35	45
$185.00	Nov 20	$14.30	$16.30	$15.30	$47.42 06/05	$15.30–$45.45	$15.30	17
$130.00	Aug 21	$28.80	$36.80	$32.80	$53.95 05/08	$32.80–$76.60	$32.80	124
$190.00	Jul 17	$0.20	$1.00	$0.60	$0.70 07/02	$0.50–$24.65	$0.60	47
$190.00	Aug 21	$4.20	$5.10	$4.65	$5.85 07/02	$3.70–$31.05	$4.65	46
$190.00	Nov 20	$12.90	$14.20	$13.55	$17.36 06/29	$13.55–$43.25	$13.55	11
$125.00	Aug 21	$33.50	$40.70	$37.10	--	$37.10–$80.55	$33.50	10
$195.00	Jul 17	$0.00	$0.80	$0.40	$1.39 06/29	$0.40–$22.20	$0.40	40
$195.00	Aug 21	$3.50	$4.00	$3.75	$4.08 07/02	$3.00–$28.60	$3.75	6
$195.00	Nov 20	$11.80	$13.00	$12.40	$22.10 06/22	$12.40–$40.70	$12.40	8
$120.00	Jul 17	$35.20	$42.20	$38.70	$48.86 06/23	$38.70–$84.20	$38.70	1
$120.00	Nov 20	$43.40	$51.00	$47.20	$49.17 07/01	$47.20–$89.85	$47.20	674
$200.00	Jul 17	$0.00	$0.35	$0.18	$0.40 07/02	$0.18–$19.45	$0.18	39
$200.00	Aug 21	$2.95	$3.80	$3.38	$4.55 07/02	$3.38–$26.35	$3.38	78
$200.00	Nov 20	$10.80	$12.10	$11.45	$43.20 06/03	$11.45–$39.10	$11.45	29
$210.00	Jul 17	$0.00	$1.50	$0.75	$1.23 06/25	$0.35–$15.30	$0.75	30
$210.00	Aug 21	$2.05	$3.80	$2.93	$2.80 07/01	$2.45–$22.75	$2.80	31
$210.00	Nov 20	$9.00	$10.10	$9.55	$14.60 06/25	$9.55–$34.75	$9.55	11
$100.00	Nov 20	$59.50	$67.00	$63.25	$65.17 07/01	$63.25–$107.10	$63.25	561
$220.00	Jul 17	$0.00	$1.30	$0.65	$0.20 07/01	$0.10–$11.65	$0.20	28
$220.00	Aug 21	$0.45	$3.00	$1.73	$2.45 07/02	$1.73–$18.85	$1.73	83
$220.00	Nov 20	$7.50	$8.50	$8.00	$14.30 06/23	$8.00–$31.30	$8.00	70
$90.00	Nov 20	$68.10	$76.00	$72.05	--	$72.00–$116.75	$68.10	1
$230.00	Jul 17	$0.00	$3.00	$1.50	$0.25 06/29	$0.33–$8.90	$0.25	20
$230.00	Aug 21	$0.05	$4.50	$2.28	$1.85 06/30	$2.28–$16.00	$1.85	37
$230.00	Nov 20	$3.60	$7.30	$5.45	$7.60 07/02	$5.45–$28.55	$5.45	12
$240.00	Jul 17	$0.00	$1.15	$0.57	$2.41 06/17	$0.28–$7.15	$0.57	6
$240.00	Aug 21	$0.10	$1.40	$0.75	$9.11 06/09	$0.75–$14.65	$0.75	41
$240.00	Nov 20	$1.85	$6.10	$3.97	$7.20 06/29	$3.97–$25.50	$3.97	6
$240.00	Feb 19	$9.70	$14.70	$12.20	$14.50 06/26	$11.90–$23.75	$12.20	2
$250.00	Jul 17	$0.00	$2.30	$1.15	$0.25 06/29	$0.63–$6.65	$0.25	16
$250.00	Aug 21	$0.00	$1.95	$0.98	$3.07 06/26	$0.98–$11.25	$0.98	74
$250.00	Nov 20	$4.40	$5.40	$4.90	$9.00 06/23	$4.25–$23.50	$4.90	40
$260.00	Jul 17	$0.00	$1.50	$0.75	$0.83 06/18	$0.53–$5.53	$0.75	26
$260.00	Aug 21	$0.00	$3.70	$1.85	$0.50 07/02	$0.70–$9.75	$0.50	88
$260.00	Nov 20	$3.10	$6.30	$4.70	$8.00 06/23	$3.43–$20.75	$4.70	8
$270.00	Jul 17	$0.00	$3.00	$1.50	$2.00 06/08	$0.78–$3.78	$1.50	28
$270.00	Aug 21	$0.00	$1.85	$0.93	$7.25 06/08	$0.65–$8.10	$0.93	30
$270.00	Nov 20	$0.05	$5.40	$2.73	$8.60 06/22	$2.73–$19.45	$2.73	5
$280.00	Jul 17	$0.00	$3.20	$1.60	$0.90 06/16	$0.35–$3.58	$0.90	3
$280.00	Aug 21	$0.00	$1.65	$0.83	$3.03 05/21	$0.73–$7.65	$0.83	14
$280.00	Nov 20	$1.25	$6.60	$3.93	$4.80 06/23	$3.50–$17.00	$3.93	10
$280.00	Feb 19	$5.50	$10.00	$7.75	$7.30 07/02	$6.05–$16.10	$7.30	3
$290.00	Aug 21	$0.00	$1.50	$0.75	$1.90 05/26	$0.65–$6.10	$0.75	1
$290.00	Nov 20	$0.00	$4.40	$2.20	$4.22 06/25	$2.20–$14.90	$2.20	2
$300.00	Jul 17	$0.00	$4.80	$2.40	--	$0.40–$2.42	--	1
$300.00	Aug 21	$0.00	$1.50	$0.75	$3.23 06/15	$0.55–$5.60	$0.75	15
$300.00	Nov 20	$0.05	$6.10	$3.08	$2.93 06/30	$1.63–$13.30	$2.93	15
$310.00	Jul 17	$0.00	$4.80	$2.40	--	$0.20–$2.40	--	1
$310.00	Aug 21	$0.00	$4.80	$2.40	$2.10 05/18	$0.60–$4.70	$2.10	22
$310.00	Nov 20	$0.00	$4.80	$2.40	$10.00 06/12	$1.73–$12.00	$2.40	3
$320.00	Aug 21	$0.00	$4.80	$2.40	$2.10 06/10	$0.45–$4.47	$2.10	29
$330.00	Aug 21	$0.00	$1.70	$0.85	$1.50 06/15	$0.45–$3.88	$0.85	8
$330.00	Nov 20	$0.35	$2.25	$1.30	$1.49 07/02	$1.30–$9.75	$1.30	5
$340.00	Aug 21	$0.00	$3.00	$1.50	$1.35 06/10	$0.53–$3.10	$1.35	11
$350.00	Aug 21	$0.00	$3.00	$1.50	$0.80 05/08	$0.80–$3.08	$0.80	--
$360.00	Aug 21	$0.00	$4.80	$2.40	--	$0.73–$2.40	--	10

PUTS (92)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$160.00	Jul 17	$7.40	$8.80	$8.10	$8.50 07/02	$2.35–$8.85	$8.10	146
$160.00	Aug 21	$14.00	$15.10	$14.55	$14.25 07/02	$5.50–$16.00	$14.25	176
$160.00	Nov 20	$22.40	$23.70	$23.05	$22.00 07/02	$13.00–$23.50	$22.40	38
$160.00	Feb 19	$27.20	$30.80	$29.00	$27.80 07/02	$20.25–$29.00	$27.80	12
$155.00	Jul 17	$4.90	$6.30	$5.60	$5.70 07/02	$1.88–$6.60	$5.60	34
$155.00	Aug 21	$11.40	$12.50	$11.95	$11.69 07/01	$4.90–$13.65	$11.69	144
$155.00	Nov 20	$19.70	$23.50	$21.60	$21.20 07/02	$11.15–$21.60	$21.20	28
$155.00	Feb 19	$24.30	$29.30	$26.80	$25.79 07/01	$18.10–$26.95	$25.79	3
$165.00	Jul 17	$10.50	$11.60	$11.05	$9.60 07/01	$2.83–$11.75	$10.50	188
$165.00	Aug 21	$16.80	$18.10	$17.45	$15.60 07/01	$6.80–$17.90	$16.80	170
$165.00	Nov 20	$25.30	$26.70	$26.00	$24.00 07/01	$14.45–$27.00	$25.30	45
$165.00	Feb 19	$30.00	$34.80	$32.40	$29.20 06/25	$22.25–$32.40	$30.00	2
$150.00	Jul 17	$3.10	$4.40	$3.75	$3.08 06/30	$1.30–$5.05	$3.10	44
$150.00	Aug 21	$9.20	$10.00	$9.60	$8.29 06/30	$4.33–$11.55	$9.20	151
$150.00	Nov 20	$17.20	$19.00	$18.10	$17.20 07/01	$10.80–$19.05	$17.20	106
$150.00	Feb 19	$19.00	$26.10	$22.55	$23.26 07/01	$16.15–$23.80	$22.55	13
$170.00	Jul 17	$12.70	$15.40	$14.05	$13.10 07/02	$3.75–$15.15	$13.10	30
$170.00	Aug 21	$20.10	$22.90	$21.50	$16.50 06/23	$8.70–$22.05	$20.10	33
$170.00	Nov 20	$28.40	$30.90	$29.65	$27.59 06/29	$17.00–$29.80	$28.40	58
$170.00	Feb 19	$33.00	$38.10	$35.55	$33.20 06/29	$24.50–$35.55	$33.20	8
$145.00	Jul 17	$1.80	$3.00	$2.40	$2.36 07/02	$1.27–$3.15	$2.36	14
$145.00	Aug 21	$7.20	$8.00	$7.60	$7.38 07/02	$3.35–$8.45	$7.38	37
$145.00	Nov 20	$14.90	$18.20	$16.55	$14.32 06/26	$8.20–$16.55	$14.90	23
$145.00	Feb 19	$19.30	$24.30	$21.80	$19.90 07/01	$14.20–$21.80	$19.90	2
$175.00	Jul 17	$17.00	$21.40	$19.20	$14.53 06/30	$5.00–$19.20	$17.00	46
$175.00	Aug 21	$23.60	$24.80	$24.20	$21.40 06/30	$9.90–$24.65	$23.60	149
$175.00	Nov 20	$29.50	$35.40	$32.45	$30.50 06/26	$19.35–$33.35	$30.50	29
$175.00	Feb 19	$33.20	$41.80	$37.50	$38.06 06/24	$27.15–$38.35	$37.50	15
$140.00	Jul 17	$1.05	$2.05	$1.55	$1.73 06/29	$1.00–$2.98	$1.55	19
$140.00	Aug 21	$5.60	$6.30	$5.95	$6.00 06/29	$3.10–$6.50	$5.95	15
$140.00	Nov 20	$12.80	$14.00	$13.40	$13.80 07/02	$7.20–$14.15	$13.40	62
$140.00	Feb 19	$17.00	$22.50	$19.75	$18.24 06/25	$12.50–$19.75	$18.24	7
$180.00	Jul 17	$19.10	$26.30	$22.70	$21.00 06/24	$6.40–$22.85	$21.00	18
$180.00	Aug 21	$26.90	$29.90	$28.40	$25.82 07/02	$11.15–$28.40	$26.90	75
$180.00	Nov 20	$32.90	$38.80	$35.85	$30.64 06/23	$21.30–$35.90	$32.90	26
$180.00	Feb 19	$39.60	$41.80	$40.70	$41.00 06/29	$29.90–$41.60	$40.70	8
$135.00	Jul 17	$0.55	$1.05	$0.80	$0.93 07/02	$0.45–$3.10	$0.80	43
$135.00	Aug 21	$4.30	$5.00	$4.65	$4.80 07/02	$1.92–$5.60	$4.65	14
$135.00	Nov 20	$10.90	$12.00	$11.45	$11.00 07/01	$6.55–$12.15	$11.00	34
$135.00	Feb 19	$12.70	$18.80	$15.75	$13.30 06/22	$10.95–$16.35	$13.30	1
$185.00	Jul 17	$23.70	$31.20	$27.45	$27.25 07/02	$7.10–$27.45	$27.25	31
$185.00	Aug 21	$28.70	$33.50	$31.10	$31.46 07/02	$13.30–$31.10	$31.10	42
$185.00	Nov 20	$36.50	$42.30	$39.40	$37.33 06/29	$23.90–$39.40	$37.33	4
$185.00	Feb 19	$41.00	$47.20	$44.10	$43.50 06/29	$32.60–$45.00	$43.50	1
$130.00	Jul 17	$0.15	$1.25	$0.70	$0.54 07/02	$0.55–$3.83	$0.54	3
$130.00	Aug 21	$1.80	$4.50	$3.15	$2.61 07/02	$1.80–$4.90	$2.61	6
$130.00	Nov 20	$8.50	$10.40	$9.45	$8.96 06/30	$5.45–$10.25	$8.96	46
$130.00	Feb 19	$12.90	$16.70	$14.80	$14.00 06/25	$9.40–$14.80	$14.00	10
$190.00	Jul 17	$29.20	$34.30	$31.75	$31.95 07/02	$9.80–$31.75	$31.75	13
$190.00	Aug 21	$33.80	$38.10	$35.95	$31.19 06/30	$15.35–$35.95	$33.80	56
$190.00	Nov 20	$40.40	$45.60	$43.00	$28.30 06/08	$26.20–$43.30	$40.40	11
$125.00	Aug 21	$2.45	$4.40	$3.43	$2.31 07/01	$1.53–$3.43	$2.45	2
$125.00	Nov 20	$7.70	$9.00	$8.35	$7.69 06/26	$4.65–$8.60	$7.70	62
$125.00	Feb 19	$9.30	$14.80	$12.05	$11.40 07/01	$9.60–$12.95	$11.40	3
$195.00	Jul 17	$34.10	$39.90	$37.00	$31.71 06/29	$11.85–$37.00	$34.10	8
$195.00	Aug 21	$35.90	$42.60	$39.25	$35.77 06/29	$17.95–$39.30	$35.90	18
$195.00	Nov 20	$44.10	$49.00	$46.55	$43.57 06/29	$29.30–$47.20	$44.10	13
$120.00	Aug 21	$0.50	$3.80	$2.15	$2.00 06/05	$1.30–$3.30	$2.00	3
$120.00	Nov 20	$5.20	$7.70	$6.45	$6.57 06/23	$4.15–$7.55	$6.45	26
$120.00	Feb 19	$9.50	$12.90	$11.20	$9.80 06/25	$8.70–$11.20	$9.80	6
$200.00	Jul 17	$38.20	$45.10	$41.65	$38.84 06/24	$14.30–$41.65	$38.84	6
$200.00	Aug 21	$42.60	$47.00	$44.80	$42.54 06/24	$20.45–$44.80	$42.60	15
$200.00	Nov 20	$47.80	$53.10	$50.45	$30.80 06/05	$32.15–$50.75	$47.80	17
$200.00	Feb 19	$51.00	$59.00	$55.00	$51.50 06/23	$41.70–$56.25	$51.50	1
$115.00	Aug 21	$0.00	$2.80	$1.40	$2.01 06/24	$0.88–$3.03	$1.40	1
$115.00	Nov 20	$5.20	$7.80	$6.50	$2.90 06/04	$2.25–$6.50	$5.20	30
$110.00	Aug 21	$0.00	$4.70	$2.35	$0.75 07/01	$0.93–$3.68	$0.75	4
$110.00	Nov 20	$2.10	$7.70	$4.90	$4.80 06/25	$2.55–$5.65	$4.80	37
$110.00	Feb 19	$6.60	$9.50	$8.05	$7.30 06/25	$6.40–$8.05	$7.30	1
$210.00	Jul 17	$48.10	$55.10	$51.60	$21.60 06/08	$19.25–$51.60	$48.10	3
$210.00	Aug 21	$49.80	$56.60	$53.20	$33.70 06/09	$26.70–$53.20	$49.80	25
$210.00	Nov 20	$56.20	$61.20	$58.70	$57.13 06/24	$38.15–$59.10	$57.13	43
$105.00	Aug 21	$0.00	$3.90	$1.95	$0.70 06/29	$0.60–$2.83	$0.70	14
$105.00	Nov 20	$3.30	$7.20	$5.25	$3.90 06/25	$2.55–$5.25	$3.90	15
$100.00	Nov 20	$0.50	$6.90	$3.70	$1.83 06/05	$1.48–$4.22	$1.83	12
$100.00	Feb 19	$4.50	$7.10	$5.80	$4.90 07/01	$4.02–$6.05	$4.90	2
$220.00	Jul 17	$58.10	$65.10	$61.60	$43.30 06/22	$26.25–$61.60	$58.10	--
$220.00	Aug 21	$59.90	$65.60	$62.75	$38.42 06/09	$33.00–$62.75	$59.90	10
$220.00	Nov 20	$64.30	$70.30	$67.30	$63.80 06/24	$44.55–$67.30	$64.30	13
$95.00	Nov 20	$1.15	$3.80	$2.47	$2.40 06/24	$1.23–$3.72	$2.40	82
$90.00	Nov 20	$0.10	$3.40	$1.75	--	$1.27–$3.25	$0.10	1
$90.00	Feb 19	$0.55	$7.00	$3.78	--	$3.00–$3.90	$0.55	1
$230.00	Aug 21	$69.50	$74.80	$72.15	$58.75 05/13	$39.75–$72.15	$69.50	1
$230.00	Nov 20	$73.00	$79.00	$76.00	$53.50 06/15	$51.05–$76.30	$73.00	6
$85.00	Feb 19	$1.40	$5.00	$3.20	--	$2.40–$3.33	$1.40	1
$80.00	Nov 20	$0.05	$4.80	$2.42	$0.40 05/29	$0.98–$2.83	$0.40	10
$240.00	Aug 21	$78.50	$85.70	$82.10	$65.49 06/22	$47.65–$82.35	$78.50	3
$240.00	Nov 20	$82.00	$87.60	$84.80	$51.00 06/04	$58.55–$85.35	$82.00	3
$250.00	Aug 21	$89.10	$94.60	$91.85	$44.83 06/02	$55.80–$92.15	$89.10	--
$250.00	Nov 20	$91.20	$97.00	$94.10	$92.35 06/25	$65.35–$94.40	$92.35	7
$260.00	Nov 20	$100.60	$106.10	$103.35	$70.80 06/05	$72.10–$103.55	$100.60	2
$270.00	Nov 20	$108.70	$116.80	$112.75	$107.87 06/24	$80.90–$113.25	$108.70	1

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 59

Total Puts 52

Put/Call Ratio 0.88

Net Difference 7

Prior's Put/Call Breakdown

Total Calls 25

Total Puts 54

Put/Call Ratio 2.16

Net Difference -29

Prior 7-Day Put/Call Summary

Total Calls 1,794

Total Puts 1,076

Average Put/Call Ratio 1.23

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card