Tour v297
AMR
ALPHA METALLURGICAL
$152.03 -3.50%
$154.00 (+1.30%)🌙
as of 07/07 06:08 PM
(7/6 18:08) ◀
|
Tuesday, July 7, 2026 (6:08pm)
January 2026
|
▶ (7/8 18:08)
◀ 7/7 18:08 ▶

Option Volume

Detail
ℹ
Current (07/07) 334
Calls: 111 (33%)
Puts: 223 (67%)
Prior (07/06) 111
Calls: 59 (53%)
Puts: 52 (47%)
Current vs Prior +200.90%
Calls: +88.14% (Calls)
Puts: +328.85% (Puts)
Prior 7-Day Total 2,263
Calls: 1,411 (62%)
Puts: 852 (38%)
Prior 7-Day Average 323
Calls: 201 (62%)
Puts: 121 (38%)
Current vs Prior 7-Day Avg +3.31%
Calls: -44.93%
Puts: +83.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $492.6K
Calls: $92.0K (19%)
Puts: $400.6K (81%)
Prior (07/06) $94.4K
Calls: $26.5K (28%)
Puts: $68.0K (72%)
Current vs Prior +421.64%
Calls: +247.84%
Puts: +489.29%
Prior 7-Day Total $4.56M
Calls: $3.49M (77%)
Puts: $1.06M (23%)
Prior 7-Day Average $650.8K
Calls: $498.9K (77%)
Puts: $151.9K (23%)
Current vs Prior 7-Day Avg -24.30%
Calls: -81.55%
Puts: +163.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 2.01
Prior (07/06) 0.88
Current vs Prior +127.95%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg +58.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 6,304
Calls: 3,464 (55%)
Puts: 2,840 (45%)
Prior (07/06) 6,245
Calls: 3,448 (55%)
Puts: 2,797 (45%)
Current vs Prior +0.94%
Prior 7-Day Total 36,405
Calls: 20,462 (56%)
Puts: 15,943 (44%)
Prior 7-Day Average 5,200
Calls: 2,923 (56%)
Puts: 2,277 (44%)
Current vs Prior 7-Day Avg +21.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.26% | 20.09%10.26% | 20.09%
Prior 10.06% | 19.33%10.06% | 19.33%
Current vs Prior +1.99% | +3.96%+1.99% | +3.96%
Prior 7-Day Avg 11.46% | 19.94%11.46% | 19.94%
Current vs 7-Day Avg -10.48% | +0.77%-10.47% | +0.77%
Prior 7-Day Eod 10.06% | 19.33%-- | --
Current vs 7-Day Eod +1.99% | +3.96%-- | --
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 37.49% | 21.31%
Calls: 41.25% | 23.92%
Puts: 33.73% | 18.72%
Current vs 7-Day Avg +9.12% | +12.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($400.6K) vs calls ($92.0K). Massive premium surge with dollar volume up 422% vs prior. Unusually high activity with volume up 201% vs prior - elevated interest. Extreme bearish P/C ratio of 2.01 - heavy put buying.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.0%, best 8.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 218.909.70$9.308.6%--0.4014
$160.00Aug 2110.5011.50$11.009.1%--0.4535
$175.00Aug 216.206.80$6.509.2%--0.3162
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. 16 found (avg delta 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2128.0033.90$30.9519.1%--0.8210
$130.00Aug 2123.8029.90$26.8522.7%--0.77124
$145.00Jul 178.0012.20$10.1041.6%10.69--
$140.00Aug 2118.4024.50$21.4528.4%--0.6850
$155.00Aug 2112.5016.30$14.4026.4%20.516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1727.0031.00$29.0013.8%10.9118
$175.00Jul 1722.0026.70$24.3519.3%40.9045
$170.00Jul 1717.2022.30$19.7525.8%--0.8130
$165.00Jul 1713.4018.10$15.7529.8%30.77189
$180.00Aug 2131.0036.70$33.8516.8%--0.6975

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 106, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.451.00$0.7375.3%80.104
$160.00Jul 171.205.70$3.45130.4%70.3313
$170.00Jul 170.103.30$1.70188.2%70.189
$155.00Aug 2112.5016.30$14.4026.4%20.516
$180.00Aug 215.208.30$6.7545.9%20.30246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.6010.90$10.2512.7%100.3839
$140.00Aug 217.408.80$8.1017.3%90.3217
$145.00Jul 172.854.00$3.4333.5%70.3214
$140.00Jul 171.105.90$3.50137.1%60.2621
$135.00Aug 215.706.80$6.2517.6%60.2715

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 14.2%, max 29.0%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2182.1%63.6%29.0%1538
$135.00Jul 17Aug 2169.1%63.8%8.3%859
$150.00Jul 17Aug 2167.3%63.9%5.4%9200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 15.67, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.30$4.70$0.3015.67$165.30
$170.00$175.00Jul 17$0.97$4.03$0.974.15$170.97
$160.00$165.00Jul 17$1.45$3.55$1.452.45$161.45
$160.00$165.00Aug 21$1.70$3.30$1.701.94$161.70
$145.00$160.00Jul 17$6.65$8.35$6.651.26$151.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.65$4.35$0.656.69$134.35
$140.00$135.00Aug 21$1.85$3.15$1.851.70$138.15
$160.00$155.00Aug 21$1.85$3.15$1.851.70$158.15
$155.00$150.00Jul 17$2.10$2.90$2.101.38$152.90
$140.00$135.00Jul 17$2.12$2.88$2.121.36$137.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 19.00, avg 2.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.10$4.10$0.904.56$129.10
$170.00$175.00Aug 21$3.45$3.45$1.552.23$173.45
$155.00$160.00Aug 21$3.40$3.40$1.602.13$158.40
$130.00$140.00Aug 21$5.40$5.40$4.601.17$135.40
$140.00$155.00Aug 21$7.05$7.05$7.950.89$147.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$4.75$4.75$0.2519.00$175.25
$180.00$175.00Jul 17$4.65$4.65$0.3513.29$175.35
$175.00$170.00Jul 17$4.60$4.60$0.4011.50$170.40
$170.00$165.00Jul 17$4.00$4.00$1.004.00$166.00
$175.00$170.00Aug 21$3.55$3.55$1.452.45$171.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.19, cheapest $4.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$5.7765.9%68.6%
$180.00Jul 17Aug 21$6.0574.4%76.0%
$165.00Jul 17Aug 21$7.3065.4%69.0%
$160.00Jul 17Aug 21$7.5568.4%69.0%
$170.00Jul 17Aug 21$8.2573.3%79.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$4.6082.1%63.6%
$175.00Jul 17Aug 21$4.7565.9%68.6%
$165.00Jul 17Aug 21$4.8565.4%69.0%
$180.00Jul 17Aug 21$4.8574.4%76.0%
$135.00Jul 17Aug 21$4.8769.1%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 8.90% of stock, avg 18.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$10.10$3.43$13.53$131.47$158.538.90%
$160.00Jul 17$3.45$10.75$14.20$145.80$174.209.34%
$165.00Jul 17$2.00$15.75$17.75$147.25$182.7511.68%
$170.00Jul 17$1.70$19.75$21.45$148.55$191.4514.11%
$175.00Jul 17$0.73$24.35$25.08$149.92$200.0816.50%
$160.00Aug 21$11.00$17.70$28.70$131.30$188.7018.88%
$140.00Aug 21$21.45$8.10$29.55$110.45$169.5519.44%
$180.00Jul 17$0.70$29.00$29.70$150.30$209.7019.54%
$165.00Aug 21$9.30$20.60$29.90$135.10$194.9019.67%
$155.00Aug 21$14.40$15.85$30.25$124.75$185.2519.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.37% of stock, avg 8.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Jul 17$0.70$1.38$2.08$132.92$182.08
$175.00$135.00Jul 17$0.73$1.38$2.11$132.89$177.11
$170.00$135.00Jul 17$1.70$1.38$3.08$131.92$173.08
$165.00$135.00Jul 17$2.00$1.38$3.38$131.62$168.38
$180.00$145.00Jul 17$0.70$3.43$4.13$140.87$184.13
$175.00$145.00Jul 17$0.73$3.43$4.16$140.84$179.16
$180.00$140.00Jul 17$0.70$3.50$4.20$135.80$184.20
$175.00$140.00Jul 17$0.73$3.50$4.23$135.77$179.23
$160.00$135.00Jul 17$3.45$1.38$4.83$130.17$164.83
$170.00$145.00Jul 17$1.70$3.43$5.13$139.87$175.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 15.67, avg credit $3.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
145/150160/165Aug 21$4.30$0.706.14$145.70$164.30
145/150160/165Jul 17$4.12$0.884.68$145.88$164.12
130/135170/175Aug 21$4.10$0.904.56$130.90$174.10
130/135155/160Aug 21$4.05$0.954.26$130.95$159.05
140/145160/165Aug 21$3.85$1.153.35$141.15$163.85
145/150170/175Jul 17$3.64$1.362.68$146.36$173.64
135/140160/165Jul 17$3.57$1.432.50$136.43$163.57
150/155160/165Jul 17$3.55$1.452.45$151.45$163.55
135/140160/165Aug 21$3.55$1.452.45$136.45$163.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.94$4.064.32
$160.00$165.00$170.00Jul 17$1.15$3.853.35
$155.00$160.00$165.00Aug 21$1.70$3.301.94
$160.00$165.00$170.00Aug 21$2.35$2.651.13
$170.00$175.00$180.00Aug 21$3.70$1.300.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.40$4.6011.50
$150.00$155.00$160.00Jul 17$0.45$4.5510.11
$140.00$145.00$150.00Aug 21$0.45$4.5510.11
$165.00$170.00$175.00Jul 17$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-7.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$155.001:2Aug 21-$7.35$7.65
$160.00$165.001:2Jul 17-$0.55$4.45
$175.00$180.001:2Jul 17-$0.67$4.33
$165.00$170.001:2Jul 17-$1.40$3.60
$170.00$175.001:2Aug 21-$3.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.76$4.24
$145.00$140.001:2Jul 17-$3.57$1.43
$155.00$150.001:2Jul 17-$4.00$1.00
$140.00$135.001:2Aug 21-$4.40$0.60
$135.00$130.001:2Aug 21-$4.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.22%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$12.500.511.9%8.22%10.18%26
$160.00Aug 21$10.500.455.2%6.91%12.15%--35
$165.00Aug 21$8.900.408.5%5.85%14.39%--14
$170.00Aug 21$7.400.3911.8%4.87%16.69%118
$175.00Aug 21$6.200.3115.1%4.08%19.19%--62
$180.00Aug 21$5.200.3018.4%3.42%21.82%2246
$165.00Jul 17$1.650.228.5%1.09%9.62%1219
$160.00Jul 17$1.200.335.2%0.79%6.03%713
$175.00Jul 17$0.450.1015.1%0.30%15.40%84
$170.00Jul 17$0.100.1811.8%0.07%11.89%79

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. 179 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 $165.00 08-21 call last traded $15.20 on 06/30 (now $8.90/$9.70) — try a limit near $9.30. Also watch the $160.00 08-21 call last traded $17.40 on 06/30 (now $10.50/$11.50) — try a limit near $11.00; the $175.00 08-21 call last traded $9.74 on 07/02 (now $6.20/$6.80) — try a limit near $6.50. Most tradeable put: the $260.00 11-20 put last traded $70.80 on 06/05 (now $107.10/$112.70) — try a limit near $107.10.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$6.40$8.40$7.40$17.50 06/26$7.40–$54.75$7.401
$150.00Aug 21$13.50$15.90$14.70$18.85 07/01$14.70–$58.00$14.704
$155.00Aug 21$12.50$16.30$14.40$44.36 06/16$14.40–$53.75$14.406
$155.00Nov 20$20.90$25.80$23.35$39.30 05/22$23.35–$62.15$23.354
$145.00Aug 21$16.20$18.50$17.35$21.85 07/01$17.35–$62.05$17.357
$145.00Nov 20$25.50$31.00$28.25$60.24 06/09$28.25–$69.15$28.2510
$160.00Jul 17$1.20$5.70$3.45$6.60 07/02$3.45–$45.65$3.4513
$160.00Aug 21$10.50$11.50$11.00$17.40 06/30$11.00–$50.30$11.0035
$160.00Nov 20$18.90$22.80$20.85$25.97 07/01$20.85–$58.95$20.853
$140.00Aug 21$18.40$24.50$21.45$56.44 06/09$21.45–$66.60$21.4550
$140.00Nov 20$27.70$33.00$30.35--$30.35–$72.95$27.701
$165.00Jul 17$1.65$2.35$2.00$8.40 06/29$2.00–$41.50$2.00219
$165.00Aug 21$8.90$9.70$9.30$15.20 06/30$9.30–$46.20$9.3014
$165.00Nov 20$17.10$21.20$19.15$47.43 06/16$19.15–$55.70$19.1512
$165.00Feb 19$23.30$28.90$26.10$33.82 06/24$26.10–$50.10$26.102
$135.00Aug 21$21.10$26.60$23.85--$23.85–$71.00$21.102
$135.00Nov 20$30.10$35.80$32.95--$32.95–$77.20$30.101
$170.00Jul 17$0.10$3.30$1.70$4.17 07/02$1.70–$37.60$1.709
$170.00Aug 21$7.40$12.50$9.95$11.68 07/02$9.95–$42.70$9.9518
$170.00Nov 20$15.40$19.70$17.55$22.88 07/02$17.55–$52.80$17.5511
$170.00Feb 19$21.60$26.60$24.10$35.26 06/25$24.10–$46.95$24.102
$130.00Aug 21$23.80$29.90$26.85$53.95 05/08$26.85–$75.45$26.85124
$175.00Jul 17$0.45$1.00$0.73$2.30 07/02$0.73–$34.10$0.734
$175.00Aug 21$6.20$6.80$6.50$9.74 07/02$6.50–$39.20$6.5062
$175.00Nov 20$14.00$18.00$16.00$43.11 06/11$16.00–$50.45$16.001
$175.00Feb 19$20.50$25.60$23.05$30.55 06/25$23.05–$45.20$23.052
$125.00Aug 21$28.00$33.90$30.95--$30.95–$80.00$28.0010
$180.00Jul 17$0.00$1.40$0.70$2.13 07/01$0.70–$30.65$0.7010
$180.00Aug 21$5.20$8.30$6.75$9.80 07/01$6.60–$37.05$6.75246
$180.00Nov 20$12.50$16.90$14.70$19.18 07/02$14.70–$47.75$14.70112
$120.00Jul 17$28.40$35.00$31.70$48.86 06/23$31.70–$83.15$31.701
$120.00Nov 20$39.10$47.00$43.05$49.17 07/01$43.05–$88.80$43.05674
$185.00Jul 17$0.00$1.30$0.65$1.20 07/02$0.65–$27.15$0.6519
$185.00Aug 21$1.40$5.60$3.50$7.25 07/02$3.50–$33.25$3.5042
$185.00Nov 20$11.40$15.90$13.65$47.42 06/05$13.65–$45.05$13.6517
$190.00Jul 17$0.00$4.00$2.00$0.70 07/02$0.50–$23.95$0.7046
$190.00Aug 21$1.25$5.10$3.18$5.85 07/02$3.18–$30.25$3.1847
$190.00Nov 20$10.20$14.50$12.35$17.36 06/29$12.35–$42.30$12.3511
$195.00Jul 17$0.00$4.70$2.35$1.39 06/29$0.40–$21.60$1.3940
$195.00Aug 21$0.25$4.20$2.23$4.08 07/02$2.23–$28.45$2.236
$195.00Nov 20$9.30$13.20$11.25$22.10 06/22$11.25–$39.65$11.258
$200.00Jul 17$0.00$4.70$2.35$0.40 07/02$0.18–$17.70$0.4038
$200.00Aug 21$2.00$5.10$3.55$4.55 07/02$3.38–$25.40$3.5578
$200.00Nov 20$8.40$12.20$10.30$43.20 06/03$10.30–$38.40$10.3033
$100.00Nov 20$54.30$62.00$58.15$65.17 07/01$58.15–$106.50$58.15561
$210.00Jul 17$0.00$1.70$0.85$1.23 06/25$0.35–$14.70$0.8530
$210.00Aug 21$1.40$5.20$3.30$2.80 07/01$2.45–$21.70$2.8031
$210.00Nov 20$6.90$10.60$8.75$14.60 06/25$8.75–$33.95$8.7511
$90.00Nov 20$62.50$70.00$66.25--$66.25–$115.40$62.501
$220.00Jul 17$0.00$4.10$2.05$0.20 07/01$0.10–$10.85$0.2028
$220.00Aug 21$0.85$10.00$5.43$2.45 07/02$1.73–$18.30$2.4585
$220.00Nov 20$5.50$9.10$7.30$14.30 06/23$7.30–$30.30$7.3071
$230.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.33–$8.55$0.2520
$230.00Aug 21$0.45$1.60$1.03$1.85 06/30$1.03–$16.00$1.0337
$230.00Nov 20$4.70$8.00$6.35$7.60 07/02$5.45–$27.75$6.3511
$240.00Jul 17$0.00$4.80$2.40$2.41 06/17$0.28–$6.65$2.406
$240.00Aug 21$0.25$1.40$0.83$9.11 06/09$0.75–$13.20$0.8342
$240.00Nov 20$4.00$5.90$4.95$7.20 06/29$3.97–$24.55$4.956
$240.00Feb 19$7.90$12.60$10.25$14.50 06/26$10.25–$23.75$10.252
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$5.10$0.2516
$250.00Aug 21$0.10$1.10$0.60$3.07 06/26$0.60–$11.25$0.6073
$250.00Nov 20$1.85$5.90$3.88$9.00 06/23$3.88–$22.15$3.8840
$260.00Jul 17$0.00$4.80$2.40$0.83 06/18$0.53–$2.63$0.8326
$260.00Aug 21$0.00$2.00$1.00$0.50 07/02$0.70–$9.30$0.5088
$260.00Nov 20$0.80$7.30$4.05$8.00 06/23$3.43–$20.10$4.058
$270.00Jul 17$0.00$4.80$2.40$2.00 06/08$0.78–$3.78$2.0028
$270.00Aug 21$0.00$1.10$0.55$7.25 06/08$0.55–$7.85$0.5530
$270.00Nov 20$0.05$7.10$3.58$8.60 06/22$2.73–$18.00$3.585
$280.00Jul 17$0.00$4.80$2.40$0.90 06/16$0.35–$3.58$0.903
$280.00Aug 21$0.00$0.40$0.20$3.03 05/21$0.20–$6.70$0.2014
$280.00Nov 20$0.05$3.30$1.67$4.80 06/23$1.67–$16.30$1.6710
$280.00Feb 19$4.70$8.00$6.35$7.30 07/02$6.05–$16.10$6.353
$290.00Aug 21$0.00$0.85$0.43$1.90 05/26$0.43–$5.85$0.431
$290.00Nov 20$1.50$3.70$2.60$4.22 06/25$2.20–$14.60$2.602
$300.00Jul 17$0.00$4.80$2.40--$0.40–$2.42--1
$300.00Aug 21$0.00$1.50$0.75$3.23 06/15$0.55–$5.05$0.7515
$300.00Nov 20$0.35$2.40$1.38$2.93 06/30$1.38–$13.30$1.3815
$310.00Jul 17$0.00$4.80$2.40--$0.20–$2.40--1
$310.00Aug 21$0.00$1.70$0.85$2.10 05/18$0.60–$4.70$0.8522
$310.00Nov 20$0.05$5.60$2.83$10.00 06/12$1.73–$12.00$2.833
$320.00Aug 21$0.00$3.30$1.65$2.10 06/10$0.45–$4.47$1.6529
$330.00Aug 21$0.00$4.80$2.40$1.50 06/15$0.45–$3.88$1.508
$330.00Nov 20$0.05$1.90$0.98$1.49 07/02$0.98–$9.75$0.985
$340.00Aug 21$0.00$4.20$2.10$1.35 06/10$0.53–$2.93$1.3511
$350.00Aug 21$0.00$4.80$2.40$0.80 05/08$0.80–$2.63$0.80--
$360.00Aug 21$0.00$4.80$2.40--$0.73–$2.40--10
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.60$9.60$6.10$3.08 06/30$1.30–$6.10$3.0844
$150.00Aug 21$12.20$13.50$12.85$8.29 06/30$4.33–$12.85$12.20156
$150.00Nov 20$19.00$22.40$20.70$17.20 07/01$10.80–$20.70$19.00107
$150.00Feb 19$24.30$27.50$25.90$23.26 07/01$16.15–$25.90$24.3013
$155.00Jul 17$7.10$9.30$8.20$5.70 07/02$1.88–$8.20$7.1045
$155.00Aug 21$14.80$16.90$15.85$11.69 07/01$4.90–$15.85$14.80146
$155.00Nov 20$21.60$25.00$23.30$21.20 07/02$11.55–$23.30$21.6028
$155.00Feb 19$27.50$30.50$29.00$25.79 07/01$18.10–$29.00$27.503
$145.00Jul 17$2.85$4.00$3.43$2.36 07/02$1.38–$3.43$2.8514
$145.00Aug 21$9.60$10.90$10.25$7.38 07/02$3.35–$10.25$9.6039
$145.00Nov 20$16.30$20.30$18.30$14.32 06/26$8.90–$18.30$16.3023
$145.00Feb 19$21.60$25.00$23.30$19.90 07/01$14.20–$23.30$21.602
$160.00Jul 17$8.60$12.90$10.75$8.50 07/02$2.35–$10.75$8.60146
$160.00Aug 21$15.30$20.10$17.70$14.25 07/02$5.80–$17.70$15.30180
$160.00Nov 20$24.50$28.40$26.45$22.00 07/02$13.00–$26.45$24.5039
$160.00Feb 19$30.60$33.00$31.80$27.80 07/02$20.25–$31.80$30.6012
$140.00Jul 17$1.10$5.90$3.50$1.73 06/29$1.00–$3.50$1.7321
$140.00Aug 21$7.40$8.80$8.10$6.00 06/29$3.10–$8.10$7.4017
$140.00Nov 20$14.30$18.80$16.55$13.80 07/02$7.20–$16.55$14.3063
$140.00Feb 19$18.80$22.40$20.60$18.24 06/25$12.50–$20.60$18.807
$165.00Jul 17$13.40$18.10$15.75$9.60 07/01$2.83–$15.75$13.40189
$165.00Aug 21$17.80$23.40$20.60$15.60 07/01$6.80–$20.60$17.80175
$165.00Nov 20$27.90$31.50$29.70$24.00 07/01$14.45–$29.70$27.9045
$165.00Feb 19$33.30$37.00$35.15$29.20 06/25$22.25–$35.15$33.302
$135.00Jul 17$0.80$1.95$1.38$0.93 07/02$0.45–$3.10$0.9344
$135.00Aug 21$5.70$6.80$6.25$4.80 07/02$1.92–$6.25$5.7015
$135.00Nov 20$12.20$15.00$13.60$11.00 07/01$6.55–$13.60$12.2034
$135.00Feb 19$16.70$20.50$18.60$13.30 06/22$10.95–$18.60$16.701
$170.00Jul 17$17.20$22.30$19.75$13.10 07/02$3.75–$19.75$17.2030
$170.00Aug 21$24.20$26.90$25.55$16.50 06/23$8.70–$25.55$24.2033
$170.00Nov 20$31.20$35.10$33.15$27.59 06/29$17.00–$33.15$31.2058
$170.00Feb 19$36.40$40.90$38.65$33.20 06/29$24.50–$38.65$36.408
$130.00Jul 17$0.05$5.30$2.68$0.54 07/02$0.55–$3.83$0.545
$130.00Aug 21$4.30$6.90$5.60$2.61 07/02$1.80–$5.60$4.306
$130.00Nov 20$10.10$13.10$11.60$8.96 06/30$5.45–$11.60$10.1048
$130.00Feb 19$13.80$16.70$15.25$14.00 06/25$9.40–$15.25$14.0010
$175.00Jul 17$22.00$26.70$24.35$14.53 06/30$5.00–$24.35$22.0045
$175.00Aug 21$27.60$30.60$29.10$21.40 06/30$10.15–$29.10$27.60150
$175.00Nov 20$34.70$38.50$36.60$30.50 06/26$19.35–$36.60$34.7029
$175.00Feb 19$39.40$43.50$41.45$38.06 06/24$27.15–$41.45$39.4015
$125.00Aug 21$3.20$4.50$3.85$2.31 07/01$1.53–$3.85$3.202
$125.00Nov 20$9.00$11.00$10.00$7.69 06/26$4.65–$10.00$9.0062
$125.00Feb 19$12.40$15.30$13.85$11.40 07/01$9.60–$13.85$12.403
$180.00Jul 17$27.00$31.00$29.00$21.00 06/24$6.40–$29.00$27.0018
$180.00Aug 21$31.00$36.70$33.85$25.82 07/02$11.40–$33.85$31.0075
$180.00Nov 20$37.90$42.10$40.00$30.64 06/23$21.30–$40.00$37.9026
$180.00Feb 19$43.30$47.10$45.20$41.00 06/29$29.90–$45.20$43.308
$120.00Aug 21$2.40$3.60$3.00$2.00 06/05$1.30–$3.30$2.403
$120.00Nov 20$7.00$9.40$8.20$6.57 06/23$4.15–$8.20$7.0026
$120.00Feb 19$9.10$13.50$11.30$9.80 06/25$8.70–$11.30$9.806
$185.00Jul 17$31.10$37.50$34.30$27.25 07/02$7.10–$34.30$31.1031
$185.00Aug 21$35.00$39.60$37.30$31.46 07/02$13.30–$37.30$35.0042
$185.00Nov 20$42.00$45.90$43.95$37.33 06/29$24.15–$43.95$42.004
$185.00Feb 19$46.10$50.80$48.45$43.50 06/29$32.60–$48.45$46.101
$115.00Aug 21$1.65$2.80$2.22$2.01 06/24$0.88–$3.03$2.011
$115.00Nov 20$5.70$7.90$6.80$2.90 06/04$2.25–$6.80$5.7030
$190.00Jul 17$35.50$42.30$38.90$31.95 07/02$9.80–$38.90$35.5013
$190.00Aug 21$39.00$43.40$41.20$31.19 06/30$16.60–$41.20$39.0056
$190.00Nov 20$46.00$49.80$47.90$28.30 06/08$26.20–$47.90$46.0011
$190.00Feb 19$49.20$54.50$51.85--$51.85–$51.85—$49.201
$110.00Aug 21$0.25$1.95$1.10$0.75 07/01$0.93–$3.68$0.754
$110.00Nov 20$4.90$7.40$6.15$4.80 06/25$2.55–$6.15$4.9037
$110.00Feb 19$7.20$10.60$8.90$7.30 06/25$6.40–$8.90$7.301
$195.00Jul 17$41.30$46.70$44.00$31.71 06/29$12.05–$44.00$41.308
$195.00Aug 21$43.40$48.00$45.70$35.77 06/29$17.95–$45.70$43.4018
$195.00Nov 20$49.60$54.00$51.80$43.57 06/29$29.45–$51.80$49.6013
$105.00Aug 21$0.70$5.70$3.20$0.70 06/29$0.60–$3.20$0.7014
$105.00Nov 20$3.30$7.60$5.45$3.90 06/25$2.55–$5.45$3.9015
$200.00Jul 17$46.20$51.60$48.90$38.84 06/24$14.75–$48.90$46.206
$200.00Aug 21$47.90$53.00$50.45$42.54 06/24$20.45–$50.45$47.9014
$200.00Nov 20$52.80$58.60$55.70$30.80 06/05$32.15–$55.70$52.8017
$200.00Feb 19$58.40$62.60$60.50$51.50 06/23$41.70–$60.50$58.401
$100.00Nov 20$2.60$4.90$3.75$1.83 06/05$1.48–$4.22$2.6012
$100.00Feb 19$4.60$7.10$5.85$4.90 07/01$4.02–$6.05$4.902
$95.00Nov 20$2.25$3.90$3.08$2.40 06/24$1.23–$3.72$2.4082
$210.00Jul 17$56.20$61.60$58.90$21.60 06/08$19.25–$58.90$56.203
$210.00Aug 21$56.90$62.70$59.80$33.70 06/09$26.70–$59.80$56.9025
$210.00Nov 20$61.10$67.30$64.20$57.13 06/24$38.50–$64.20$61.1043
$90.00Nov 20$1.30$3.20$2.25--$1.27–$3.25$1.301
$90.00Feb 19$1.05$7.20$4.13--$3.00–$4.13$1.051
$85.00Feb 19$0.25$6.70$3.48--$2.40–$3.48$0.251
$220.00Jul 17$65.70$72.10$68.90$43.30 06/22$26.25–$68.90$65.70--
$220.00Aug 21$66.70$72.00$69.35$38.42 06/09$33.45–$69.35$66.7010
$220.00Nov 20$70.00$76.10$73.05$63.80 06/24$45.00–$73.05$70.0013
$80.00Nov 20$0.55$2.65$1.60$0.40 05/29$0.98–$2.83$0.5510
$230.00Aug 21$76.40$81.60$79.00$58.75 05/13$39.75–$79.00$76.401
$230.00Nov 20$78.70$85.00$81.85$53.50 06/15$51.25–$81.85$78.706
$240.00Aug 21$85.00$92.10$88.55$65.49 06/22$47.65–$88.55$85.003
$240.00Nov 20$88.20$93.80$91.00$51.00 06/04$58.55–$91.00$88.203
$250.00Aug 21$95.50$102.10$98.80$44.83 06/02$55.80–$98.80$95.50--
$250.00Nov 20$97.60$103.30$100.45$92.35 06/25$65.95–$100.45$97.607
$260.00Nov 20$107.10$112.70$109.90$70.80 06/05$73.45–$109.90$107.102
$270.00Nov 20$116.70$122.80$119.75$107.87 06/24$81.60–$119.75$116.701

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 111
Total Puts 223
Put/Call Ratio 2.01
Net Difference -112

Prior's Put/Call Breakdown

Total Calls 59
Total Puts 52
Put/Call Ratio 0.88
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 1,411
Total Puts 852
Average Put/Call Ratio 1.27
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