Tour v308
AMR
ALPHA METALLURGICAL
$149.97 -0.66%
$151.00 (+0.69%)🌙
as of 07/09 06:08 PM
(7/8 18:08) ◀
|
Thursday, July 9, 2026 (6:08pm)
January 2026
|
▶ (7/10 18:08)
◀ 7/9 18:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 194
Calls: 56 (29%)
Puts: 138 (71%)
Prior (07/08) 156
Calls: 33 (21%)
Puts: 123 (79%)
Current vs Prior +24.36%
Calls: +69.70% (Calls)
Puts: +12.20% (Puts)
Prior 7-Day Total 2,219
Calls: 1,375 (62%)
Puts: 844 (38%)
Prior 7-Day Average 317
Calls: 196 (62%)
Puts: 120 (38%)
Current vs Prior 7-Day Avg -38.80%
Calls: -71.49%
Puts: +14.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $283.8K
Calls: $49.4K (17%)
Puts: $234.4K (83%)
Prior (07/08) $196.9K
Calls: $30.7K (16%)
Puts: $166.2K (84%)
Current vs Prior +44.15%
Calls: +61.16%
Puts: +41.01%
Prior 7-Day Total $4.14M
Calls: $2.84M (69%)
Puts: $1.30M (31%)
Prior 7-Day Average $591.6K
Calls: $406.1K (69%)
Puts: $185.6K (31%)
Current vs Prior 7-Day Avg -52.02%
Calls: -87.83%
Puts: +26.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 2.46
Prior (07/08) 3.73
Current vs Prior -33.89%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg +73.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 6,455
Calls: 3,476 (54%)
Puts: 2,979 (46%)
Prior (07/08) 6,371
Calls: 3,472 (54%)
Puts: 2,899 (46%)
Current vs Prior +1.32%
Prior 7-Day Total 42,311
Calls: 23,205 (55%)
Puts: 19,106 (45%)
Prior 7-Day Average 6,044
Calls: 3,315 (55%)
Puts: 2,729 (45%)
Current vs Prior 7-Day Avg +6.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.77% | 19.60%8.77% | 19.60%
Prior 9.84% | 20.30%9.84% | 20.30%
Current vs Prior -10.86% | -3.45%-10.86% | -3.45%
Prior 7-Day Avg 10.32% | 19.50%10.32% | 19.50%
Current vs 7-Day Avg -15.06% | +0.55%-15.06% | +0.56%
Prior 7-Day Eod 9.84% | 20.30%-- | --
Current vs 7-Day Eod -10.86% | -3.45%-- | --
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 40.91% | 23.91%
Calls: 42.76% | 27.22%
Puts: 39.05% | 20.61%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($234.4K) vs calls ($49.4K). Extreme bearish P/C ratio of 2.46 - heavy put buying. P/C ratio dropping 34% - sentiment shifting bullish.

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 2 of results (avg 9.0%, best 8.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2124.9027.10$26.008.5%30.6534
$165.00Aug 2121.0023.10$22.059.5%50.62176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.71, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2126.1032.00$29.0520.3%--0.8210
$130.00Aug 2123.3028.00$25.6518.3%--0.77124
$140.00Aug 2117.9019.90$18.9010.6%--0.6650
$145.00Aug 2115.0017.60$16.3016.0%10.607
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1718.6024.20$21.4026.2%--0.8828
$175.00Jul 1723.3028.10$25.7018.7%30.8743
$165.00Jul 1714.6019.30$16.9527.7%180.84188
$160.00Jul 1710.2014.70$12.4536.1%10.75143
$175.00Aug 2128.0032.40$30.2014.6%--0.71150

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 92, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 171.652.50$2.0840.9%30.2713
$155.00Jul 172.903.90$3.4029.4%10.39--
$145.00Aug 2115.0017.60$16.3016.0%10.607
$155.00Aug 2110.4012.00$11.2014.3%10.489
$160.00Aug 218.6010.20$9.4017.0%10.4336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2114.8016.50$15.6510.9%240.52156
$165.00Jul 1714.6019.30$16.9527.7%180.84188
$150.00Aug 2111.8014.40$13.1019.8%100.46169
$135.00Aug 215.606.80$6.2019.4%70.2818
$160.00Aug 2117.8020.30$19.0513.1%60.57181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 12.5%, max 33.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2191.3%68.2%33.8%169
$170.00Jul 17Aug 2172.1%71.3%1.0%130
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2191.3%68.2%33.8%3193
$140.00Jul 17Aug 2165.0%62.5%3.9%--51
$145.00Jul 17Aug 2164.7%63.7%1.6%2120
$170.00Jul 17Aug 2172.1%71.3%1.0%362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 19.00, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.25$4.75$0.2519.00$165.25
$160.00$165.00Jul 17$0.75$4.25$0.755.67$160.75
$165.00$170.00Aug 21$0.75$4.25$0.755.67$165.75
$160.00$165.00Aug 21$1.25$3.75$1.253.00$161.25
$155.00$160.00Jul 17$1.32$3.68$1.322.79$156.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Aug 21$1.80$8.20$1.804.56$128.20
$140.00$135.00Jul 17$1.15$3.85$1.153.35$138.85
$135.00$130.00Aug 21$1.45$3.55$1.452.45$133.55
$145.00$140.00Jul 17$1.47$3.53$1.472.40$143.53
$150.00$145.00Jul 17$1.65$3.35$1.652.03$148.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 9.00, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$3.40$3.40$1.602.13$128.40
$130.00$140.00Aug 21$6.75$6.75$3.252.08$136.75
$140.00$145.00Aug 21$2.60$2.60$2.401.08$142.60
$145.00$155.00Aug 21$5.10$5.10$4.901.04$150.10
$155.00$160.00Aug 21$1.80$1.80$3.200.56$156.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Jul 17$4.50$4.50$0.509.00$160.50
$170.00$165.00Jul 17$4.45$4.45$0.558.09$165.55
$175.00$170.00Jul 17$4.30$4.30$0.706.14$170.70
$160.00$155.00Jul 17$4.25$4.25$0.755.67$155.75
$175.00$170.00Aug 21$4.20$4.20$0.805.25$170.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $6.30, cheapest $4.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$4.2091.3%68.2%
$170.00Jul 17Aug 21$6.3272.1%71.3%
$165.00Jul 17Aug 21$6.8264.1%68.0%
$160.00Jul 17Aug 21$7.3260.8%66.3%
$155.00Jul 17Aug 21$7.8059.1%66.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$4.5091.3%68.2%
$170.00Jul 17Aug 21$4.6072.1%71.3%
$165.00Jul 17Aug 21$5.1064.1%68.0%
$135.00Jul 17Aug 21$5.5759.3%62.4%
$140.00Jul 17Aug 21$6.3765.0%62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 7.73% of stock, avg 17.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$3.40$8.20$11.60$143.40$166.607.73%
$160.00Jul 17$2.08$12.45$14.53$145.47$174.539.69%
$165.00Jul 17$1.33$16.95$18.28$146.72$183.2812.19%
$170.00Jul 17$1.08$21.40$22.48$147.52$192.4814.99%
$155.00Aug 21$11.20$15.65$26.85$128.15$181.8517.90%
$145.00Aug 21$16.30$10.65$26.95$118.05$171.9517.97%
$140.00Aug 21$18.90$8.15$27.05$112.95$167.0518.04%
$175.00Jul 17$1.45$25.70$27.15$147.85$202.1518.10%
$160.00Aug 21$9.40$19.05$28.45$131.55$188.4518.97%
$165.00Aug 21$8.15$22.05$30.20$134.80$195.2020.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.14% of stock, avg 7.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$135.00Jul 17$1.08$0.63$1.71$133.29$171.71
$165.00$135.00Jul 17$1.33$0.63$1.96$133.04$166.96
$175.00$135.00Jul 17$1.45$0.63$2.08$132.92$177.08
$160.00$135.00Jul 17$2.08$0.63$2.71$132.29$162.71
$170.00$140.00Jul 17$1.08$1.78$2.86$137.14$172.86
$165.00$140.00Jul 17$1.33$1.78$3.11$136.89$168.11
$175.00$140.00Jul 17$1.45$1.78$3.23$136.77$178.23
$160.00$140.00Jul 17$2.08$1.78$3.86$136.14$163.86
$155.00$135.00Jul 17$3.40$0.63$4.03$130.97$159.03
$170.00$145.00Jul 17$1.08$3.25$4.33$140.67$174.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 19.00, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.75$0.2519.00$160.25$174.75
155/160165/170Jul 17$4.50$0.509.00$155.50$169.50
140/145155/160Aug 21$4.30$0.706.14$140.70$159.30
150/155170/175Aug 21$4.30$0.706.14$150.70$174.30
140/145170/175Aug 21$4.25$0.755.67$140.75$174.25
145/150155/160Aug 21$4.25$0.755.67$145.75$159.25
145/150170/175Aug 21$4.20$0.805.25$145.80$174.20
155/160165/170Aug 21$4.15$0.854.88$155.85$169.15
150/155160/165Jul 17$4.05$0.954.26$150.95$164.05
130/135140/145Aug 21$4.05$0.954.26$130.95$144.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.50$4.509.00
$160.00$165.00$170.00Aug 21$0.50$4.509.00
$155.00$160.00$165.00Aug 21$0.55$4.458.09
$155.00$160.00$165.00Jul 17$0.57$4.437.77
$165.00$170.00$175.00Jul 17$0.62$4.387.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Jul 17$0.18$4.8226.78
$155.00$160.00$165.00Jul 17$0.25$4.7519.00
$165.00$170.00$175.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Jul 17$0.32$4.6814.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Jul 17-$0.58$4.42
$155.00$160.001:2Jul 17-$0.76$4.24
$165.00$170.001:2Jul 17-$0.83$4.17
$145.00$155.001:2Aug 21-$6.10$3.90
$170.00$175.001:2Jul 17-$1.82$3.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$1.15$8.85
$145.00$140.001:2Jul 17-$0.31$4.69
$150.00$145.001:2Jul 17-$1.60$3.40
$155.00$150.001:2Jul 17-$1.60$3.40
$135.00$130.001:2Aug 21-$3.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.93%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$10.400.483.4%6.93%10.29%19
$160.00Aug 21$8.600.436.7%5.73%12.42%136
$165.00Aug 21$7.000.3810.0%4.67%14.69%--14
$170.00Aug 21$5.600.3413.4%3.73%17.09%117
$175.00Aug 21$4.500.2916.7%3.00%19.69%158
$155.00Jul 17$2.900.393.4%1.93%5.29%1--
$160.00Jul 17$1.650.276.7%1.10%7.79%313
$165.00Jul 17$0.950.1810.0%0.63%10.66%--220
$170.00Jul 17$0.500.1413.4%0.33%13.69%--13
$175.00Jul 17$0.300.1516.7%0.20%16.89%--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. 190 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 $20.20/$22.00) — try a limit near $21.10. Also watch the $140.00 08-21 call last traded $56.44 on 06/09 (now $17.90/$19.90) — try a limit near $18.90; the $175.00 11-20 call last traded $43.11 on 06/11 (now $13.30/$15.10) — try a limit near $14.20. Most tradeable put: the $180.00 11-20 put last traded $30.64 on 06/23 (now $39.70/$41.70) — try a limit near $39.70.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$5.00$6.30$5.65$17.50 06/26$5.65–$52.75$5.651
$150.00Aug 21$12.40$14.20$13.30$18.85 07/01$13.30–$56.35$13.304
$150.00Feb 19$27.40$33.50$30.45--$30.45–$30.45—$27.402
$145.00Aug 21$15.00$17.60$16.30$21.85 07/01$16.30–$60.65$16.307
$145.00Nov 20$24.40$28.40$26.40$60.24 06/09$26.40–$68.30$26.4010
$145.00Jul 17$7.40$9.10$8.25--$8.25–$9.55$7.401
$155.00Aug 21$10.40$12.00$11.20$44.36 06/16$11.20–$52.10$11.209
$155.00Nov 20$20.20$22.00$21.10$39.30 05/22$21.10–$60.50$21.104
$140.00Aug 21$17.90$19.90$18.90$56.44 06/09$18.90–$65.10$18.9050
$140.00Nov 20$25.40$31.00$28.20--$28.20–$71.45$25.401
$160.00Jul 17$1.65$2.50$2.08$6.60 07/02$2.08–$43.50$2.0813
$160.00Aug 21$8.60$10.20$9.40$17.40 06/30$9.40–$48.10$9.4036
$160.00Nov 20$18.10$22.30$20.20$25.97 07/01$20.20–$57.80$20.204
$160.00Feb 19$23.30$28.60$25.95--$25.95–$25.95—$23.302
$135.00Aug 21$19.00$23.50$21.25--$21.25–$70.00$19.002
$135.00Nov 20$27.90$33.30$30.60--$30.60–$75.65$27.901
$165.00Jul 17$0.95$1.70$1.33$8.40 06/29$1.33–$39.10$1.33220
$165.00Aug 21$7.00$9.30$8.15$15.20 06/30$8.15–$44.40$8.1514
$165.00Nov 20$16.40$20.50$18.45$47.43 06/16$18.45–$54.55$18.4512
$165.00Feb 19$21.00$28.00$24.50$33.82 06/24$24.50–$50.10$24.502
$130.00Aug 21$23.30$28.00$25.65$53.95 05/08$25.65–$74.05$25.65124
$170.00Jul 17$0.50$1.65$1.08$4.17 07/02$1.08–$35.05$1.0813
$170.00Aug 21$5.60$9.20$7.40$11.68 07/02$7.35–$40.65$7.4017
$170.00Nov 20$14.80$18.90$16.85$22.88 07/02$16.85–$51.05$16.8511
$170.00Feb 19$20.30$25.50$22.90$35.26 06/25$22.90–$46.95$22.902
$125.00Aug 21$26.10$32.00$29.05--$29.05–$79.05$26.1010
$175.00Jul 17$0.30$2.60$1.45$2.30 07/02$0.70–$31.20$1.4511
$175.00Aug 21$4.50$6.80$5.65$9.74 07/02$5.65–$37.55$5.6558
$175.00Nov 20$13.30$15.10$14.20$43.11 06/11$14.20–$48.35$14.201
$175.00Feb 19$18.50$24.00$21.25$30.55 06/25$21.25–$45.20$21.252
$120.00Jul 17$27.20$32.80$30.00$48.86 06/23$30.00–$82.05$30.001
$120.00Nov 20$37.20$42.30$39.75$49.17 07/01$39.75–$88.00$39.75674
$180.00Jul 17$0.10$2.35$1.23$2.13 07/01$0.35–$27.95$1.2310
$180.00Aug 21$3.80$5.10$4.45$9.80 07/01$4.45–$33.75$4.45247
$180.00Nov 20$12.10$16.00$14.05$19.18 07/02$14.05–$45.60$14.05112
$180.00Feb 19$17.40$22.60$20.00--$20.00–$21.15$17.401
$185.00Jul 17$0.00$1.40$0.70$1.20 07/02$0.30–$24.45$0.7018
$185.00Aug 21$3.00$6.00$4.50$7.25 07/02$3.50–$30.85$4.5042
$185.00Nov 20$10.90$14.80$12.85$47.42 06/05$12.85–$42.25$12.8517
$190.00Jul 17$0.00$4.80$2.40$0.70 07/02$0.35–$20.10$0.7046
$190.00Aug 21$2.40$3.60$3.00$5.85 07/02$3.00–$27.05$3.0048
$190.00Nov 20$9.90$13.40$11.65$17.36 06/29$11.35–$40.60$11.6511
$195.00Jul 17$0.00$0.65$0.33$1.39 06/29$0.33–$17.05$0.3340
$195.00Aug 21$1.00$4.20$2.60$4.08 07/02$2.23–$24.00$2.606
$195.00Nov 20$8.80$12.40$10.60$22.10 06/22$10.60–$38.25$10.608
$100.00Nov 20$52.40$60.00$56.20$65.17 07/01$56.20–$105.80$56.20561
$200.00Jul 17$0.00$4.80$2.40$0.40 07/02$0.18–$15.95$0.4033
$200.00Aug 21$1.65$3.40$2.53$4.55 07/02$2.53–$21.85$2.5377
$200.00Nov 20$8.10$11.50$9.80$43.20 06/03$9.80–$36.25$9.8033
$200.00Feb 19$12.80$17.90$15.35--$15.35–$16.40$12.8024
$90.00Nov 20$60.70$68.50$64.60--$64.60–$114.85$60.701
$210.00Jul 17$0.00$2.55$1.27$1.23 06/25$0.35–$10.20$1.2330
$210.00Aug 21$0.50$2.00$1.25$2.80 07/01$1.25–$18.25$1.2531
$210.00Nov 20$6.70$8.80$7.75$14.60 06/25$7.75–$31.85$7.7512
$220.00Jul 17$0.00$1.90$0.95$0.20 07/01$0.10–$8.10$0.2028
$220.00Aug 21$0.55$5.60$3.08$2.45 07/02$1.73–$15.70$2.4585
$220.00Nov 20$5.60$7.90$6.75$14.30 06/23$6.75–$28.55$6.7541
$230.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.33–$5.55$0.2520
$230.00Aug 21$0.05$4.80$2.42$1.85 06/30$1.03–$12.80$1.8536
$230.00Nov 20$3.10$5.60$4.35$7.60 07/02$4.35–$25.30$4.3511
$240.00Jul 17$0.00$4.80$2.40$2.41 06/17$0.28–$4.10$2.406
$240.00Aug 21$0.15$1.60$0.88$9.11 06/09$0.75–$10.60$0.8842
$240.00Nov 20$3.70$5.70$4.70$7.20 06/29$3.97–$22.95$4.706
$240.00Feb 19$7.30$12.00$9.65$14.50 06/26$9.65–$23.75$9.652
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$3.10$0.2516
$250.00Aug 21$0.05$5.40$2.73$3.07 06/26$0.60–$8.90$2.7374
$250.00Nov 20$0.75$5.70$3.23$9.00 06/23$3.23–$20.25$3.2340
$250.00Feb 19$5.50$10.50$8.00--$8.00–$9.25$5.501
$260.00Jul 17$0.00$4.80$2.40$0.83 06/18$0.53–$2.63$0.8326
$260.00Aug 21$0.00$0.70$0.35$0.50 07/02$0.35–$6.55$0.3588
$260.00Nov 20$2.10$6.80$4.45$8.00 06/23$3.43–$18.00$4.458
$260.00Feb 19$5.70$9.50$7.60--$7.60–$8.60$5.701
$270.00Jul 17$0.00$0.05$0.03$2.00 06/08$0.03–$3.78$0.0328
$270.00Aug 21$0.00$0.40$0.20$7.25 06/08$0.20–$6.20$0.2030
$270.00Nov 20$1.50$4.20$2.85$8.60 06/22$2.73–$16.15$2.855
$270.00Feb 19$4.90$6.70$5.80--$5.80–$7.45$4.901
$280.00Jul 17$0.00$4.80$2.40$0.90 06/16$0.35–$3.58$0.903
$280.00Aug 21$0.00$1.50$0.75$3.03 05/21$0.20–$4.90$0.7514
$280.00Nov 20$0.10$4.20$2.15$4.80 06/23$1.67–$14.15$2.1510
$280.00Feb 19$4.50$6.70$5.60$7.30 07/02$5.60–$16.10$5.603
$290.00Aug 21$0.00$1.50$0.75$1.90 05/26$0.43–$4.55$0.751
$290.00Nov 20$0.05$6.10$3.08$4.22 06/25$2.20–$12.85$3.083
$300.00Jul 17$0.00$4.80$2.40--$0.40–$2.40--1
$300.00Aug 21$0.00$1.50$0.75$3.23 06/15$0.55–$3.35$0.7515
$300.00Nov 20$0.10$5.90$3.00$2.93 06/30$1.38–$11.10$2.9315
$310.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--1
$310.00Aug 21$0.00$1.50$0.75$2.10 05/18$0.60–$4.70$0.7522
$310.00Nov 20$1.00$2.00$1.50$10.00 06/12$1.50–$10.20$1.503
$320.00Aug 21$0.00$1.50$0.75$2.10 06/10$0.45–$4.45$0.7529
$330.00Aug 21$0.00$1.50$0.75$1.50 06/15$0.45–$3.88$0.758
$330.00Nov 20$0.05$1.85$0.95$1.49 07/02$0.95–$8.05$0.955
$340.00Aug 21$0.00$1.50$0.75$1.35 06/10$0.53–$2.93$0.7511
$350.00Aug 21$0.00$1.50$0.75$0.80 05/08$0.75–$2.63$0.75--
$360.00Aug 21$0.00$4.80$2.40--$0.73–$2.40--10
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$3.80$6.00$4.90$3.08 06/30$1.35–$7.15$3.8046
$150.00Aug 21$11.80$14.40$13.10$8.29 06/30$4.33–$13.10$11.80169
$150.00Nov 20$20.10$22.10$21.10$17.20 07/01$10.80–$21.80$20.10121
$150.00Feb 19$22.60$28.80$25.70$23.26 07/01$16.15–$26.20$23.2616
$145.00Jul 17$2.70$3.80$3.25$2.36 07/02$1.38–$3.43$2.7017
$145.00Aug 21$9.40$11.90$10.65$7.38 07/02$3.35–$10.65$9.40103
$145.00Nov 20$17.50$19.20$18.35$14.32 06/26$8.90–$19.00$17.5024
$145.00Feb 19$21.30$26.00$23.65$19.90 07/01$14.20–$23.65$21.302
$155.00Jul 17$7.50$8.90$8.20$5.70 07/02$1.88–$8.20$7.5045
$155.00Aug 21$14.80$16.50$15.65$11.69 07/01$4.90–$15.85$14.80156
$155.00Nov 20$22.90$26.50$24.70$21.20 07/02$11.55–$24.70$22.9030
$155.00Feb 19$26.90$32.10$29.50$25.79 07/01$18.10–$29.50$26.903
$140.00Jul 17$1.35$2.20$1.78$1.73 06/29$1.00–$3.50$1.7327
$140.00Aug 21$7.30$9.00$8.15$6.00 06/29$3.10–$8.20$7.3024
$140.00Nov 20$15.40$16.70$16.05$13.80 07/02$7.20–$16.65$15.4063
$140.00Feb 19$18.80$23.40$21.10$18.24 06/25$12.50–$21.10$18.807
$160.00Jul 17$10.20$14.70$12.45$8.50 07/02$2.35–$12.45$10.20143
$160.00Aug 21$17.80$20.30$19.05$14.25 07/02$5.80–$19.05$17.80181
$160.00Nov 20$25.90$29.60$27.75$22.00 07/02$13.00–$27.75$25.9042
$160.00Feb 19$29.80$35.10$32.45$27.80 07/02$20.25–$32.45$29.8019
$135.00Jul 17$0.30$0.95$0.63$0.93 07/02$0.45–$3.10$0.6345
$135.00Aug 21$5.60$6.80$6.20$4.80 07/02$1.92–$6.45$5.6018
$135.00Nov 20$13.10$16.20$14.65$11.00 07/01$6.55–$14.65$13.1034
$135.00Feb 19$15.30$20.00$17.65$13.30 06/22$10.95–$19.20$15.304
$165.00Jul 17$14.60$19.30$16.95$9.60 07/01$2.83–$16.95$14.60188
$165.00Aug 21$21.00$23.10$22.05$15.60 07/01$6.80–$22.05$21.00176
$165.00Nov 20$29.00$30.80$29.90$24.00 07/01$15.65–$29.90$29.0049
$165.00Feb 19$33.00$38.20$35.60$29.20 06/25$22.25–$35.60$33.002
$130.00Jul 17$0.25$6.70$3.48$0.54 07/02$0.55–$3.83$0.545
$130.00Aug 21$4.00$5.50$4.75$2.61 07/02$1.80–$5.60$4.008
$130.00Nov 20$11.00$14.20$12.60$8.96 06/30$5.45–$12.60$11.0051
$130.00Feb 19$14.30$19.10$16.70$14.00 06/25$9.40–$16.70$14.3010
$170.00Jul 17$18.60$24.20$21.40$13.10 07/02$3.75–$21.40$18.6028
$170.00Aug 21$24.90$27.10$26.00$16.50 06/23$8.70–$26.00$24.9034
$170.00Nov 20$32.50$34.40$33.45$27.59 06/29$17.00–$33.45$32.5058
$170.00Feb 19$36.20$41.80$39.00$33.20 06/29$24.50–$39.00$36.2011
$125.00Aug 21$3.30$4.00$3.65$2.31 07/01$1.53–$3.85$3.302
$125.00Nov 20$9.00$12.10$10.55$7.69 06/26$4.65–$10.55$9.0053
$125.00Feb 19$12.50$16.90$14.70$11.40 07/01$9.60–$14.70$12.504
$125.00Jul 17$0.15$1.20$0.68--$0.68–$0.68—$0.154
$175.00Jul 17$23.30$28.10$25.70$14.53 06/30$5.00–$25.70$23.3043
$175.00Aug 21$28.00$32.40$30.20$21.40 06/30$10.15–$30.20$28.00150
$175.00Nov 20$35.90$39.70$37.80$30.50 06/26$19.35–$37.80$35.9029
$175.00Feb 19$39.10$46.10$42.60$38.06 06/24$27.15–$42.60$39.1014
$120.00Aug 21$2.30$3.60$2.95$2.00 06/05$1.30–$3.30$2.3023
$120.00Nov 20$7.70$9.20$8.45$6.57 06/23$4.15–$8.50$7.7027
$120.00Feb 19$9.30$14.80$12.05$9.80 06/25$8.70–$12.10$9.806
$120.00Jul 17$0.00$1.45$0.73--$0.73–$0.73--2
$180.00Jul 17$28.20$32.70$30.45$21.00 06/24$6.40–$30.45$28.2017
$180.00Aug 21$31.60$37.80$34.70$25.82 07/02$11.40–$34.70$31.6075
$180.00Nov 20$39.70$41.70$40.70$30.64 06/23$21.30–$40.70$39.7024
$180.00Feb 19$42.40$49.00$45.70$41.00 06/29$29.90–$45.70$42.408
$115.00Aug 21$1.55$3.90$2.73$2.01 06/24$0.88–$3.25$2.011
$115.00Nov 20$6.40$7.40$6.90$2.90 06/04$2.25–$7.70$6.4019
$185.00Jul 17$32.90$38.90$35.90$27.25 07/02$7.10–$35.90$32.9031
$185.00Aug 21$35.20$41.50$38.35$31.46 07/02$13.30–$38.35$35.2042
$185.00Nov 20$42.30$47.20$44.75$37.33 06/29$24.15–$44.75$42.304
$185.00Feb 19$46.30$52.30$49.30$43.50 06/29$32.60–$49.30$46.301
$110.00Aug 21$0.55$2.05$1.30$0.75 07/01$1.10–$3.68$0.754
$110.00Nov 20$5.00$7.50$6.25$4.80 06/25$2.55–$6.25$5.0037
$110.00Feb 19$5.70$11.50$8.60$7.30 06/25$6.40–$8.90$7.301
$190.00Jul 17$37.10$43.80$40.45$31.95 07/02$9.80–$40.45$37.1013
$190.00Aug 21$39.80$46.00$42.90$31.19 06/30$16.60–$42.90$39.8046
$190.00Nov 20$45.30$51.10$48.20$28.30 06/08$26.20–$48.20$45.3010
$190.00Feb 19$50.60$56.10$53.35--$51.35–$53.35$50.602
$105.00Aug 21$0.15$1.70$0.93$0.70 06/29$0.60–$3.20$0.7014
$105.00Nov 20$4.00$7.60$5.80$3.90 06/25$2.55–$5.80$4.0015
$195.00Jul 17$43.30$48.80$46.05$31.71 06/29$12.05–$46.05$43.307
$195.00Aug 21$44.40$50.60$47.50$35.77 06/29$17.95–$47.50$44.408
$195.00Nov 20$50.40$55.00$52.70$43.57 06/29$29.45–$52.70$50.4014
$100.00Nov 20$3.20$4.80$4.00$1.83 06/05$1.48–$5.03$3.2012
$100.00Feb 19$2.90$7.10$5.00$4.90 07/01$4.02–$6.05$4.903
$200.00Jul 17$47.10$53.70$50.40$38.84 06/24$14.75–$50.40$47.106
$200.00Aug 21$49.00$54.90$51.95$42.54 06/24$20.45–$51.95$49.0014
$200.00Nov 20$54.30$59.30$56.80$30.80 06/05$32.15–$56.80$54.3017
$200.00Feb 19$57.30$63.60$60.45$51.50 06/23$41.70–$60.50$57.303
$95.00Nov 20$2.50$5.00$3.75$2.40 06/24$1.23–$3.75$2.5082
$95.00Feb 19$4.10$7.30$5.70--$5.70–$6.00$4.103
$90.00Nov 20$1.65$6.40$4.03--$1.27–$4.03$1.651
$90.00Feb 19$3.10$5.60$4.35--$3.00–$4.35$3.101
$210.00Jul 17$57.80$63.70$60.75$21.60 06/08$19.25–$60.75$57.803
$210.00Aug 21$58.30$64.40$61.35$33.70 06/09$26.70–$61.35$58.3025
$210.00Nov 20$62.00$68.50$65.25$57.13 06/24$38.50–$65.25$62.0043
$85.00Feb 19$1.15$6.80$3.97--$2.40–$3.97$1.151
$80.00Nov 20$0.50$4.80$2.65$0.40 05/29$0.98–$2.83$0.5010
$220.00Jul 17$67.80$73.70$70.75$43.30 06/22$26.25–$70.75$67.80--
$220.00Aug 21$68.10$74.00$71.05$38.42 06/09$33.45–$71.05$68.1010
$220.00Nov 20$71.00$77.40$74.20$63.80 06/24$45.00–$74.20$71.0013
$230.00Aug 21$77.80$83.80$80.80$58.75 05/13$39.75–$80.80$77.801
$230.00Nov 20$80.00$86.40$83.20$53.50 06/15$51.25–$83.20$80.006
$240.00Aug 21$87.20$93.70$90.45$65.49 06/22$47.65–$90.45$87.203
$240.00Nov 20$89.90$95.60$92.75$51.00 06/04$58.55–$92.75$89.903
$250.00Aug 21$96.30$103.70$100.00$44.83 06/02$55.80–$100.00$96.30--
$250.00Nov 20$98.90$104.80$101.85$92.35 06/25$65.95–$101.85$98.907
$260.00Nov 20$108.50$114.40$111.45$70.80 06/05$73.45–$111.45$108.502
$270.00Nov 20$118.10$124.10$121.10$107.87 06/24$81.60–$121.10$118.101

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 56
Total Puts 138
Put/Call Ratio 2.46
Net Difference -82

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,375
Total Puts 844
Average Put/Call Ratio 1.42
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All