Tour v303
AMR
ALPHA METALLURGICAL
$150.96 -0.70%
$162.44 (+7.60%)🌙
as of 07/08 06:08 PM
(7/7 18:08) ◀
|
Wednesday, July 8, 2026 (6:08pm)
January 2026
|
▶ (7/9 18:08)
◀ 7/8 18:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 156
Calls: 33 (21%)
Puts: 123 (79%)
Prior (07/07) 334
Calls: 111 (33%)
Puts: 223 (67%)
Current vs Prior -53.29%
Calls: -70.27% (Calls)
Puts: -44.84% (Puts)
Prior 7-Day Total 2,246
Calls: 1,387 (62%)
Puts: 859 (38%)
Prior 7-Day Average 320
Calls: 198 (62%)
Puts: 122 (38%)
Current vs Prior 7-Day Avg -51.38%
Calls: -83.35%
Puts: +0.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $196.9K
Calls: $30.7K (16%)
Puts: $166.2K (84%)
Prior (07/07) $492.6K
Calls: $92.0K (19%)
Puts: $400.6K (81%)
Current vs Prior -60.03%
Calls: -66.69%
Puts: -58.50%
Prior 7-Day Total $4.16M
Calls: $2.86M (69%)
Puts: $1.30M (31%)
Prior 7-Day Average $593.7K
Calls: $408.1K (69%)
Puts: $185.6K (31%)
Current vs Prior 7-Day Avg -66.83%
Calls: -92.49%
Puts: -10.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 3.73
Prior (07/07) 2.01
Current vs Prior +85.53%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +180.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 6,371
Calls: 3,472 (54%)
Puts: 2,899 (46%)
Prior (07/07) 6,304
Calls: 3,464 (55%)
Puts: 2,840 (45%)
Current vs Prior +1.06%
Prior 7-Day Total 41,111
Calls: 22,552 (55%)
Puts: 18,559 (45%)
Prior 7-Day Average 5,873
Calls: 3,221 (55%)
Puts: 2,651 (45%)
Current vs Prior 7-Day Avg +8.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.84% | 20.30%9.84% | 20.30%
Prior 10.26% | 20.09%10.26% | 20.09%
Current vs Prior -4.13% | +1.04%-4.13% | +1.04%
Prior 7-Day Avg 10.89% | 19.72%10.89% | 19.72%
Current vs 7-Day Avg -9.66% | +2.98%-9.66% | +2.98%
Prior 7-Day Eod 10.26% | 20.09%-- | --
Current vs 7-Day Eod -4.13% | +1.04%-- | --
Sentiment BULLISHBULLISH

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 40.82% | 22.34%
Calls: 45.37% | 25.48%
Puts: 36.26% | 19.21%
Current vs 7-Day Avg +0.21% | +7.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($166.2K) vs calls ($30.7K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 3.73 - 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 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 1 of results (avg 7.6%, best 7.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2124.1026.00$25.057.6%--0.6634

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. 15 found (avg delta 0.72, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2127.0035.00$31.0025.8%--0.8510
$130.00Aug 2124.1031.40$27.7526.3%--0.80124
$140.00Aug 2119.5021.60$20.5510.2%--0.6950
$155.00Aug 2111.8013.90$12.8516.3%30.526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1724.9031.80$28.3524.3%--0.9417
$175.00Jul 1720.1027.10$23.6029.7%--0.9043
$170.00Jul 1715.5020.50$18.0027.8%20.8530
$165.00Jul 1712.8016.10$14.4522.8%20.79190
$180.00Aug 2129.6035.90$32.7519.2%--0.7275

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 115, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 215.107.50$6.3038.1%60.3262
$170.00Aug 216.008.70$7.3536.7%50.3619
$155.00Aug 2111.8013.90$12.8516.3%30.526
$160.00Aug 219.9011.60$10.7515.8%20.4635
$180.00Aug 214.207.50$5.8556.4%20.29246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.0011.40$10.2023.5%660.3845
$155.00Aug 2114.6016.50$15.5512.2%100.49146
$150.00Aug 2111.4013.00$12.2013.1%90.43161
$125.00Jul 170.003.20$1.60200.0%40.12--
$165.00Jul 1712.8016.10$14.4522.8%20.79190

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.3%, max 17.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2172.8%65.4%11.2%532
$175.00Jul 17Aug 2172.8%66.6%9.3%673
$165.00Jul 17Aug 2172.2%66.7%8.2%1233
$160.00Jul 17Aug 2167.8%66.4%2.1%248
$180.00Jul 17Aug 2170.8%70.2%0.8%2256
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2174.7%63.6%17.6%10208
$170.00Jul 17Aug 2172.8%65.4%11.2%264
$175.00Jul 17Aug 2172.8%66.6%9.3%--193
$165.00Jul 17Aug 2172.2%66.7%8.2%2366
$155.00Jul 17Aug 2171.8%66.9%7.3%11190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 13.29, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Jul 17$0.35$4.65$0.3513.29$175.35
$175.00$180.00Aug 21$0.45$4.55$0.4510.11$175.45
$170.00$175.00Jul 17$0.48$4.52$0.489.42$170.48
$165.00$170.00Jul 17$0.70$4.30$0.706.14$165.70
$160.00$165.00Jul 17$0.72$4.28$0.725.94$160.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.90$4.10$0.904.56$139.10
$155.00$150.00Jul 17$0.90$4.10$0.904.56$154.10
$145.00$140.00Jul 17$1.40$3.60$1.402.57$143.60
$140.00$135.00Aug 21$1.75$3.25$1.751.86$138.25
$145.00$140.00Aug 21$2.00$3.00$2.001.50$143.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 32.33, avg 2.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Aug 21$7.20$7.20$2.802.57$137.20
$125.00$130.00Aug 21$3.25$3.25$1.751.86$128.25
$140.00$155.00Aug 21$7.70$7.70$7.301.05$147.70
$155.00$160.00Aug 21$2.10$2.10$2.900.72$157.10
$165.00$170.00Aug 21$1.75$1.75$3.250.54$166.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$4.85$4.85$0.1532.33$175.15
$180.00$175.00Jul 17$4.75$4.75$0.2519.00$175.25
$150.00$145.00Jul 17$3.92$3.92$1.083.63$146.08
$170.00$165.00Jul 17$3.55$3.55$1.452.45$166.45
$170.00$165.00Aug 21$3.50$3.50$1.502.33$166.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.25, cheapest $4.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$5.5070.8%70.2%
$175.00Jul 17Aug 21$5.6072.8%66.6%
$170.00Jul 17Aug 21$6.1772.8%65.4%
$165.00Jul 17Aug 21$7.2272.2%66.7%
$160.00Jul 17Aug 21$8.1567.8%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$4.3072.8%66.6%
$180.00Jul 17Aug 21$4.4070.8%70.2%
$150.00Jul 17Aug 21$5.0574.7%63.6%
$135.00Jul 17Aug 21$5.5259.8%67.3%
$140.00Jul 17Aug 21$6.3758.5%66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 9.34% of stock, avg 17.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 17$2.60$11.50$14.10$145.90$174.109.34%
$165.00Jul 17$1.88$14.45$16.33$148.67$181.3310.82%
$170.00Jul 17$1.18$18.00$19.18$150.82$189.1812.71%
$175.00Jul 17$0.70$23.60$24.30$150.70$199.3016.10%
$155.00Aug 21$12.85$15.55$28.40$126.60$183.4018.81%
$180.00Jul 17$0.35$28.35$28.70$151.30$208.7019.01%
$140.00Aug 21$20.55$8.20$28.75$111.25$168.7519.04%
$160.00Aug 21$10.75$18.30$29.05$130.95$189.0519.24%
$165.00Aug 21$9.10$21.55$30.65$134.35$195.6520.30%
$170.00Aug 21$7.35$25.05$32.40$137.60$202.4021.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.85% of stock, avg 7.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Jul 17$0.35$0.93$1.28$133.72$181.28
$175.00$135.00Jul 17$0.70$0.93$1.63$133.37$176.63
$180.00$125.00Jul 17$0.35$1.60$1.95$123.05$181.95
$170.00$135.00Jul 17$1.18$0.93$2.11$132.89$172.11
$180.00$140.00Jul 17$0.35$1.83$2.18$137.82$182.18
$175.00$125.00Jul 17$0.70$1.60$2.30$122.70$177.30
$175.00$140.00Jul 17$0.70$1.83$2.53$137.47$177.53
$170.00$125.00Jul 17$1.18$1.60$2.78$122.22$172.78
$165.00$135.00Jul 17$1.88$0.93$2.81$132.19$167.81
$170.00$140.00Jul 17$1.18$1.83$3.01$136.99$173.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 12.89, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150160/165Jul 17$4.64$0.3612.89$145.36$164.64
145/150165/170Jul 17$4.62$0.3812.16$145.38$169.62
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50
145/150170/175Jul 17$4.40$0.607.33$145.60$174.40
150/155170/175Aug 21$4.40$0.607.33$150.60$174.40
160/165170/175Aug 21$4.30$0.706.14$160.70$174.30
145/150175/180Jul 17$4.27$0.735.85$145.73$179.27
155/160165/170Jul 17$4.15$0.854.88$155.85$169.15
140/145155/160Aug 21$4.10$0.904.56$140.90$159.10
145/150155/160Aug 21$4.10$0.904.56$145.90$159.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.13$4.8737.46
$165.00$170.00$175.00Jul 17$0.22$4.7821.73
$155.00$160.00$165.00Aug 21$0.45$4.5510.11
$170.00$175.00$180.00Aug 21$0.60$4.407.33
$165.00$170.00$175.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.25$4.7519.00
$160.00$165.00$170.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Jul 17$0.50$4.509.00
$155.00$160.00$165.00Aug 21$0.50$4.509.00
$160.00$165.00$170.00Jul 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. 11 found (best net $-5.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$155.001:2Aug 21-$5.15$9.85
$175.00$180.001:2Jul 17$0.00$5.00
$170.00$175.001:2Jul 17-$0.22$4.78
$165.00$170.001:2Jul 17-$0.48$4.52
$160.00$165.001:2Jul 17-$1.16$3.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Jul 17-$2.27$7.73
$140.00$135.001:2Jul 17-$0.03$4.97
$145.00$140.001:2Jul 17-$0.43$4.57
$160.00$155.001:2Jul 17-$4.60$0.40
$140.00$135.001:2Aug 21-$4.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.82%, avg 3.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$11.800.522.7%7.82%10.49%36
$160.00Aug 21$9.900.466.0%6.56%12.55%235
$165.00Aug 21$8.000.419.3%5.30%14.60%--14
$170.00Aug 21$6.000.3612.6%3.97%16.59%519
$175.00Aug 21$5.100.3215.9%3.38%19.30%662
$180.00Aug 21$4.200.2919.2%2.78%22.02%2246
$160.00Jul 17$2.200.286.0%1.46%7.45%--13
$165.00Jul 17$1.400.219.3%0.93%10.23%1219
$170.00Jul 17$0.850.1412.6%0.56%13.18%--13
$175.00Jul 17$0.450.0915.9%0.30%16.22%--11

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. 187 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 $155.00 11-20 call last traded $39.30 on 05/22 (now $21.90/$23.50) — try a limit near $22.70. Also watch the $170.00 11-20 call last traded $22.88 on 07/02 (now $16.30/$17.90) — try a limit near $17.10; the $165.00 11-20 call last traded $47.43 on 06/16 (now $17.90/$19.70) — try a limit near $18.80. Most tradeable put: the $180.00 11-20 put last traded $30.64 on 06/23 (now $39.20/$40.80) — try a limit near $39.20.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$6.10$7.50$6.80$17.50 06/26$6.80–$52.75$6.801
$150.00Aug 21$14.10$16.10$15.10$18.85 07/01$14.70–$56.35$15.104
$155.00Aug 21$11.80$13.90$12.85$44.36 06/16$12.85–$52.10$12.856
$155.00Nov 20$21.90$23.50$22.70$39.30 05/22$22.70–$60.50$22.704
$145.00Aug 21$16.30$18.70$17.50$21.85 07/01$17.35–$60.65$17.507
$145.00Nov 20$24.80$29.90$27.35$60.24 06/09$27.35–$68.30$27.3510
$145.00Jul 17$8.60$10.50$9.55--$9.55–$9.55—$8.601
$160.00Jul 17$2.20$3.00$2.60$6.60 07/02$2.60–$43.50$2.6013
$160.00Aug 21$9.90$11.60$10.75$17.40 06/30$10.75–$48.10$10.7535
$160.00Nov 20$19.60$23.50$21.55$25.97 07/01$20.85–$57.80$21.554
$140.00Aug 21$19.50$21.60$20.55$56.44 06/09$20.55–$65.10$20.5550
$140.00Nov 20$26.80$32.30$29.55--$29.55–$71.45$26.801
$165.00Jul 17$1.40$2.35$1.88$8.40 06/29$1.88–$39.10$1.88219
$165.00Aug 21$8.00$10.20$9.10$15.20 06/30$9.10–$44.40$9.1014
$165.00Nov 20$17.90$19.70$18.80$47.43 06/16$18.80–$54.55$18.8012
$165.00Feb 19$23.50$29.30$26.40$33.82 06/24$26.10–$50.10$26.402
$135.00Aug 21$22.00$26.40$24.20--$23.85–$70.00$22.002
$135.00Nov 20$31.10$35.10$33.10--$32.95–$75.65$31.101
$170.00Jul 17$0.85$1.50$1.18$4.17 07/02$1.18–$35.05$1.1813
$170.00Aug 21$6.00$8.70$7.35$11.68 07/02$7.35–$40.65$7.3519
$170.00Nov 20$16.30$17.90$17.10$22.88 07/02$17.10–$51.05$17.1011
$170.00Feb 19$21.70$27.40$24.55$35.26 06/25$24.10–$46.95$24.552
$130.00Aug 21$24.10$31.40$27.75$53.95 05/08$26.85–$74.05$27.75124
$175.00Jul 17$0.45$0.95$0.70$2.30 07/02$0.70–$31.20$0.7011
$175.00Aug 21$5.10$7.50$6.30$9.74 07/02$6.30–$37.55$6.3062
$175.00Nov 20$14.80$16.60$15.70$43.11 06/11$15.70–$48.35$15.701
$175.00Feb 19$20.10$25.60$22.85$30.55 06/25$22.85–$45.20$22.852
$125.00Aug 21$27.00$35.00$31.00--$30.95–$79.05$27.0010
$180.00Jul 17$0.05$0.65$0.35$2.13 07/01$0.35–$27.95$0.3510
$180.00Aug 21$4.20$7.50$5.85$9.80 07/01$5.85–$33.75$5.85246
$180.00Nov 20$12.90$17.00$14.95$19.18 07/02$14.70–$45.60$14.95112
$180.00Feb 19$18.30$24.00$21.15--$21.15–$21.15—$18.301
$120.00Jul 17$28.80$35.90$32.35$48.86 06/23$31.70–$82.05$32.351
$120.00Nov 20$40.50$46.00$43.25$49.17 07/01$43.05–$88.00$43.25674
$185.00Jul 17$0.10$0.50$0.30$1.20 07/02$0.30–$24.45$0.3019
$185.00Aug 21$1.85$5.50$3.68$7.25 07/02$3.50–$30.85$3.6842
$185.00Nov 20$11.60$17.10$14.35$47.42 06/05$13.65–$42.25$14.3517
$190.00Jul 17$0.00$0.70$0.35$0.70 07/02$0.35–$20.10$0.3546
$190.00Aug 21$2.85$4.70$3.78$5.85 07/02$3.18–$27.05$3.7848
$190.00Nov 20$8.50$14.20$11.35$17.36 06/29$11.35–$40.60$11.3511
$195.00Jul 17$0.00$0.65$0.33$1.39 06/29$0.33–$17.05$0.3340
$195.00Aug 21$0.50$4.10$2.30$4.08 07/02$2.23–$24.00$2.306
$195.00Nov 20$9.90$11.40$10.65$22.10 06/22$10.65–$38.25$10.658
$200.00Jul 17$0.00$1.80$0.90$0.40 07/02$0.18–$15.95$0.4033
$200.00Aug 21$2.00$4.60$3.30$4.55 07/02$3.30–$21.85$3.3078
$200.00Nov 20$8.90$11.30$10.10$43.20 06/03$10.10–$36.25$10.1033
$200.00Feb 19$14.30$18.50$16.40--$16.40–$16.40—$14.3024
$100.00Nov 20$54.00$61.00$57.50$65.17 07/01$57.50–$105.80$57.50561
$210.00Jul 17$0.00$4.80$2.40$1.23 06/25$0.35–$10.20$1.2330
$210.00Aug 21$0.85$5.20$3.03$2.80 07/01$2.45–$18.25$2.8031
$210.00Nov 20$7.40$10.40$8.90$14.60 06/25$8.75–$31.85$8.9011
$90.00Nov 20$62.10$70.00$66.05--$66.05–$114.85$62.101
$220.00Jul 17$0.00$4.80$2.40$0.20 07/01$0.10–$8.10$0.2028
$220.00Aug 21$0.10$5.00$2.55$2.45 07/02$1.73–$15.70$2.4585
$220.00Nov 20$6.00$8.40$7.20$14.30 06/23$7.20–$28.55$7.2041
$230.00Jul 17$0.00$2.10$1.05$0.25 06/29$0.33–$5.80$0.2520
$230.00Aug 21$0.05$7.20$3.63$1.85 06/30$1.03–$12.80$1.8536
$230.00Nov 20$3.60$7.90$5.75$7.60 07/02$5.45–$25.30$5.7511
$240.00Jul 17$0.00$2.50$1.25$2.41 06/17$0.28–$4.10$1.256
$240.00Aug 21$0.00$1.80$0.90$9.11 06/09$0.75–$10.65$0.9042
$240.00Nov 20$4.10$5.20$4.65$7.20 06/29$3.97–$22.95$4.656
$240.00Feb 19$6.50$13.00$9.75$14.50 06/26$9.75–$23.75$9.752
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$3.10$0.2516
$250.00Aug 21$0.10$1.70$0.90$3.07 06/26$0.60–$8.90$0.9074
$250.00Nov 20$3.20$4.70$3.95$9.00 06/23$3.88–$20.25$3.9539
$250.00Feb 19$7.20$11.30$9.25--$9.25–$9.25—$7.201
$260.00Jul 17$0.00$3.40$1.70$0.83 06/18$0.53–$2.63$0.8326
$260.00Aug 21$0.00$4.80$2.40$0.50 07/02$0.70–$7.45$0.5088
$260.00Nov 20$0.40$7.40$3.90$8.00 06/23$3.43–$18.00$3.908
$260.00Feb 19$6.40$10.80$8.60--$8.60–$8.60—$6.401
$270.00Jul 17$0.00$4.80$2.40$2.00 06/08$0.78–$3.78$2.0028
$270.00Aug 21$0.00$4.80$2.40$7.25 06/08$0.55–$6.40$2.4030
$270.00Nov 20$0.05$6.60$3.33$8.60 06/22$2.73–$16.15$3.335
$270.00Feb 19$5.60$9.30$7.45--$7.45–$7.45—$5.601
$280.00Jul 17$0.00$3.40$1.70$0.90 06/16$0.35–$3.58$0.903
$280.00Aug 21$0.00$4.80$2.40$3.03 05/21$0.20–$5.30$2.4014
$280.00Nov 20$0.00$3.80$1.90$4.80 06/23$1.67–$14.15$1.9010
$280.00Feb 19$4.80$8.50$6.65$7.30 07/02$6.05–$16.10$6.653
$290.00Aug 21$0.00$1.50$0.75$1.90 05/26$0.43–$4.55$0.751
$290.00Nov 20$0.05$6.40$3.23$4.22 06/25$2.20–$12.85$3.233
$300.00Jul 17$0.00$4.80$2.40--$0.40–$2.40--1
$300.00Aug 21$0.00$4.80$2.40$3.23 06/15$0.55–$3.45$2.4015
$300.00Nov 20$0.05$4.80$2.42$2.93 06/30$1.38–$11.65$2.4215
$310.00Jul 17$0.00$4.80$2.40--$0.20–$2.40--1
$310.00Aug 21$0.00$3.00$1.50$2.10 05/18$0.60–$4.70$1.5022
$310.00Nov 20$0.75$3.00$1.88$10.00 06/12$1.73–$10.55$1.883
$320.00Aug 21$0.00$3.00$1.50$2.10 06/10$0.45–$4.47$1.5029
$330.00Aug 21$0.00$4.80$2.40$1.50 06/15$0.45–$3.88$1.508
$330.00Nov 20$0.05$3.50$1.78$1.49 07/02$0.98–$8.35$1.495
$340.00Aug 21$0.00$4.80$2.40$1.35 06/10$0.53–$2.93$1.3511
$350.00Aug 21$0.00$3.80$1.90$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 (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$4.50$9.80$7.15$3.08 06/30$1.35–$7.15$4.5047
$150.00Aug 21$11.40$13.00$12.20$8.29 06/30$4.33–$12.85$11.40161
$150.00Nov 20$20.00$23.60$21.80$17.20 07/01$10.80–$21.80$20.00119
$150.00Feb 19$23.70$28.70$26.20$23.26 07/01$16.15–$26.20$23.7016
$155.00Jul 17$7.40$8.70$8.05$5.70 07/02$1.88–$8.20$7.4044
$155.00Aug 21$14.60$16.50$15.55$11.69 07/01$4.90–$15.85$14.60146
$155.00Nov 20$22.60$24.30$23.45$21.20 07/02$11.55–$23.45$22.6029
$155.00Feb 19$26.50$31.20$28.85$25.79 07/01$18.10–$29.00$26.503
$145.00Jul 17$2.85$3.60$3.23$2.36 07/02$1.38–$3.43$2.8517
$145.00Aug 21$9.00$11.40$10.20$7.38 07/02$3.35–$10.25$9.0045
$145.00Nov 20$17.20$20.80$19.00$14.32 06/26$8.90–$19.00$17.2024
$145.00Feb 19$20.70$25.60$23.15$19.90 07/01$14.20–$23.30$20.702
$160.00Jul 17$10.70$12.30$11.50$8.50 07/02$2.35–$11.50$10.70143
$160.00Aug 21$17.10$19.50$18.30$14.25 07/02$5.80–$18.30$17.10181
$160.00Nov 20$25.60$29.30$27.45$22.00 07/02$13.00–$27.45$25.6042
$160.00Feb 19$29.10$34.10$31.60$27.80 07/02$20.25–$31.80$29.1017
$140.00Jul 17$1.50$2.15$1.83$1.73 06/29$1.00–$3.50$1.7327
$140.00Aug 21$7.10$9.30$8.20$6.00 06/29$3.10–$8.20$7.1024
$140.00Nov 20$14.90$18.40$16.65$13.80 07/02$7.20–$16.65$14.9063
$140.00Feb 19$18.60$23.40$21.00$18.24 06/25$12.50–$21.00$18.607
$165.00Jul 17$12.80$16.10$14.45$9.60 07/01$2.83–$15.75$12.80190
$165.00Aug 21$20.40$22.70$21.55$15.60 07/01$6.80–$21.55$20.40176
$165.00Nov 20$28.50$30.50$29.50$24.00 07/01$15.65–$29.70$28.5049
$165.00Feb 19$32.60$37.70$35.15$29.20 06/25$22.25–$35.15$32.602
$135.00Jul 17$0.75$1.10$0.93$0.93 07/02$0.45–$3.10$0.9345
$135.00Aug 21$5.40$7.50$6.45$4.80 07/02$1.92–$6.45$5.4018
$135.00Nov 20$12.70$15.00$13.85$11.00 07/01$6.55–$13.85$12.7034
$135.00Feb 19$17.50$20.90$19.20$13.30 06/22$10.95–$19.20$17.501
$170.00Jul 17$15.50$20.50$18.00$13.10 07/02$3.75–$19.75$15.5030
$170.00Aug 21$24.10$26.00$25.05$16.50 06/23$8.70–$25.55$24.1034
$170.00Nov 20$32.10$33.80$32.95$27.59 06/29$17.00–$33.15$32.1058
$170.00Feb 19$35.90$40.50$38.20$33.20 06/29$24.50–$38.65$35.9011
$130.00Jul 17$0.35$1.20$0.77$0.54 07/02$0.55–$3.83$0.545
$130.00Aug 21$4.10$5.20$4.65$2.61 07/02$1.80–$5.60$4.108
$130.00Nov 20$11.00$14.00$12.50$8.96 06/30$5.45–$12.50$11.0050
$130.00Feb 19$12.60$16.70$14.65$14.00 06/25$9.40–$15.25$14.0010
$175.00Jul 17$20.10$27.10$23.60$14.53 06/30$5.00–$24.35$20.1043
$175.00Aug 21$25.70$30.10$27.90$21.40 06/30$10.15–$29.10$25.70150
$175.00Nov 20$35.30$37.10$36.20$30.50 06/26$19.35–$36.60$35.3029
$175.00Feb 19$39.00$43.30$41.15$38.06 06/24$27.15–$41.45$39.0012
$125.00Aug 21$1.90$4.50$3.20$2.31 07/01$1.53–$3.85$2.312
$125.00Nov 20$9.20$11.60$10.40$7.69 06/26$4.65–$10.40$9.2063
$125.00Feb 19$12.30$16.20$14.25$11.40 07/01$9.60–$14.25$12.304
$180.00Jul 17$24.90$31.80$28.35$21.00 06/24$6.40–$29.00$24.9017
$180.00Aug 21$29.60$35.90$32.75$25.82 07/02$11.40–$33.85$29.6075
$180.00Nov 20$39.20$40.80$40.00$30.64 06/23$21.30–$40.00$39.2024
$180.00Feb 19$41.60$48.20$44.90$41.00 06/29$29.90–$45.20$41.608
$120.00Aug 21$2.25$3.20$2.73$2.00 06/05$1.30–$3.30$2.2523
$120.00Nov 20$7.20$9.80$8.50$6.57 06/23$4.15–$8.50$7.2027
$120.00Feb 19$8.90$15.30$12.10$9.80 06/25$8.70–$12.10$9.806
$120.00Jul 17$0.00$1.45$0.73--$0.73–$0.73—--2
$185.00Jul 17$29.90$36.90$33.40$27.25 07/02$7.10–$34.30$29.9031
$185.00Aug 21$32.90$38.10$35.50$31.46 07/02$13.30–$37.30$32.9042
$185.00Nov 20$42.90$46.10$44.50$37.33 06/29$24.15–$44.50$42.904
$185.00Feb 19$44.00$52.70$48.35$43.50 06/29$32.60–$48.45$44.001
$115.00Aug 21$0.10$6.40$3.25$2.01 06/24$0.88–$3.25$2.011
$115.00Nov 20$6.00$9.40$7.70$2.90 06/04$2.25–$7.70$6.0019
$190.00Jul 17$34.80$41.20$38.00$31.95 07/02$9.80–$38.90$34.8013
$190.00Aug 21$37.20$43.90$40.55$31.19 06/30$16.60–$41.20$37.2046
$190.00Nov 20$44.30$48.20$46.25$28.30 06/08$26.20–$47.90$44.3010
$190.00Feb 19$48.40$54.30$51.35--$51.35–$51.85$48.402
$110.00Aug 21$0.70$2.70$1.70$0.75 07/01$0.93–$3.68$0.754
$110.00Nov 20$4.80$7.20$6.00$4.80 06/25$2.55–$6.15$4.8037
$110.00Feb 19$6.10$11.70$8.90$7.30 06/25$6.40–$8.90$7.301
$195.00Jul 17$39.70$46.50$43.10$31.71 06/29$12.05–$44.00$39.707
$195.00Aug 21$43.40$46.80$45.10$35.77 06/29$17.95–$45.70$43.408
$195.00Nov 20$48.20$53.90$51.05$43.57 06/29$29.45–$51.80$48.2013
$105.00Aug 21$0.00$2.25$1.13$0.70 06/29$0.60–$3.20$0.7014
$105.00Nov 20$2.80$7.70$5.25$3.90 06/25$2.55–$5.45$3.9015
$200.00Jul 17$44.60$51.00$47.80$38.84 06/24$14.75–$48.90$44.606
$200.00Aug 21$46.10$51.70$48.90$42.54 06/24$20.45–$50.45$46.1014
$200.00Nov 20$51.00$59.50$55.25$30.80 06/05$32.15–$55.70$51.0017
$200.00Feb 19$55.90$61.50$58.70$51.50 06/23$41.70–$60.50$55.902
$100.00Nov 20$2.95$7.10$5.03$1.83 06/05$1.48–$5.03$2.9512
$100.00Feb 19$4.80$7.10$5.95$4.90 07/01$4.02–$6.05$4.902
$95.00Nov 20$1.40$4.80$3.10$2.40 06/24$1.23–$3.72$2.4082
$95.00Feb 19$4.10$7.90$6.00--$6.00–$6.00—$4.103
$210.00Jul 17$54.60$60.90$57.75$21.60 06/08$19.25–$58.90$54.603
$210.00Aug 21$55.40$62.70$59.05$33.70 06/09$26.70–$59.80$55.4025
$210.00Nov 20$59.50$67.10$63.30$57.13 06/24$38.50–$64.20$59.5043
$90.00Nov 20$0.95$6.40$3.68--$1.27–$3.68$0.951
$90.00Feb 19$2.30$6.30$4.30--$3.00–$4.30$2.301
$85.00Feb 19$0.60$7.00$3.80--$2.40–$3.80$0.601
$220.00Jul 17$64.60$71.90$68.25$43.30 06/22$26.25–$68.90$64.60--
$220.00Aug 21$65.00$72.60$68.80$38.42 06/09$33.45–$69.35$65.0010
$220.00Nov 20$68.00$75.80$71.90$63.80 06/24$45.00–$73.05$68.0013
$80.00Nov 20$0.05$4.80$2.42$0.40 05/29$0.98–$2.83$0.4010
$230.00Aug 21$74.70$80.20$77.45$58.75 05/13$39.75–$79.00$74.701
$230.00Nov 20$77.00$84.80$80.90$53.50 06/15$51.25–$81.85$77.006
$240.00Aug 21$84.60$90.80$87.70$65.49 06/22$47.65–$88.55$84.603
$240.00Nov 20$86.20$92.20$89.20$51.00 06/04$58.55–$91.00$86.203
$250.00Aug 21$94.60$100.00$97.30$44.83 06/02$55.80–$98.80$94.60--
$250.00Nov 20$95.70$101.40$98.55$92.35 06/25$65.95–$100.45$95.707
$260.00Nov 20$105.40$110.90$108.15$70.80 06/05$73.45–$109.90$105.402
$270.00Nov 20$114.90$122.60$118.75$107.87 06/24$81.60–$119.75$114.901

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 33
Total Puts 123
Put/Call Ratio 3.73
Net Difference -90

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,387
Total Puts 859
Average Put/Call Ratio 1.33
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