Tour v309
AMR
ALPHA METALLURGICAL
$146.69 -2.19%
$149.75 (+2.09%)🌙
as of 07/10 06:08 PM
(7/9 18:08) ◀
|
Friday, July 10, 2026 (6:08pm)
January 2026
|
▶ (7/13 18:08)
◀ 7/10 18:08 ▶

Option Volume

Detail
ℹ
Current (07/10) 199
Calls: 97 (49%)
Puts: 102 (51%)
Prior (07/09) 194
Calls: 56 (29%)
Puts: 138 (71%)
Current vs Prior +2.58%
Calls: +73.21% (Calls)
Puts: -26.09% (Puts)
Prior 7-Day Total 1,617
Calls: 842 (52%)
Puts: 775 (48%)
Prior 7-Day Average 231
Calls: 120 (52%)
Puts: 110 (48%)
Current vs Prior 7-Day Avg -13.85%
Calls: -19.36%
Puts: -7.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $151.4K
Calls: $55.6K (37%)
Puts: $95.8K (63%)
Prior (07/09) $283.8K
Calls: $49.4K (17%)
Puts: $234.4K (83%)
Current vs Prior -46.66%
Calls: +12.56%
Puts: -59.14%
Prior 7-Day Total $2.52M
Calls: $1.25M (49%)
Puts: $1.28M (51%)
Prior 7-Day Average $360.7K
Calls: $178.4K (49%)
Puts: $182.3K (51%)
Current vs Prior 7-Day Avg -58.02%
Calls: -68.83%
Puts: -47.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.05
Prior (07/09) 2.46
Current vs Prior -57.33%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg -39.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 6,508
Calls: 3,497 (54%)
Puts: 3,011 (46%)
Prior (07/09) 6,455
Calls: 3,476 (54%)
Puts: 2,979 (46%)
Current vs Prior +0.82%
Prior 7-Day Total 43,427
Calls: 23,824 (55%)
Puts: 19,603 (45%)
Prior 7-Day Average 6,203
Calls: 3,403 (55%)
Puts: 2,800 (45%)
Current vs Prior 7-Day Avg +4.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.21% | 18.64%8.21% | 18.64%
Prior 8.77% | 19.60%8.77% | 19.60%
Current vs Prior -6.32% | -4.89%-6.32% | -4.89%
Prior 7-Day Avg 10.01% | 19.60%10.01% | 19.60%
Current vs 7-Day Avg -17.98% | -4.87%-17.97% | -4.87%
Prior 7-Day Eod 8.77% | 19.60%-- | --
Current vs 7-Day Eod -6.32% | -4.89%-- | --
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

Moderately bearish flow with 63% put dollar volume ($95.8K). Slightly bearish P/C ratio of 1.05. P/C ratio dropping 57% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.8%, best 5.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.5016.80$16.158.0%200.6350
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2119.8020.90$20.355.4%--0.61180
$155.00Aug 2116.4018.10$17.259.9%20.55179

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. 18 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2122.3029.60$25.9528.1%--0.8010
$130.00Aug 2119.7025.80$22.7526.8%--0.75124
$140.00Jul 176.209.90$8.0546.0%10.74--
$140.00Aug 2115.5016.80$16.158.0%200.6350
$145.00Jul 174.806.10$5.4523.9%10.571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1719.9027.00$23.4530.3%--0.9028
$165.00Jul 1715.1022.10$18.6037.6%--0.85188
$160.00Jul 1710.6017.40$14.0048.6%10.82142
$175.00Jul 1727.1032.00$29.5516.6%--0.8243
$175.00Aug 2131.0034.50$32.7510.7%--0.78150

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 163, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.5016.80$16.158.0%200.6350
$160.00Jul 170.851.65$1.2564.0%180.1815
$150.00Jul 172.603.70$3.1534.9%130.401
$170.00Aug 214.505.60$5.0521.8%120.2818
$170.00Jul 170.151.40$0.77162.3%60.1013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.105.10$3.10129.0%130.1624
$155.00Jul 176.0013.20$9.6075.0%110.7345
$140.00Jul 171.152.35$1.7568.6%100.2627
$140.00Aug 218.209.30$8.7512.6%100.3724
$135.00Aug 216.207.30$6.7516.3%80.3123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 45.2%, max 117.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 21129.8%59.7%117.5%468
$170.00Jul 17Aug 2181.9%63.7%28.5%1831
$165.00Jul 17Aug 2179.6%64.3%23.6%1234
$160.00Jul 17Aug 2166.5%64.2%3.5%1851
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 21129.8%59.7%117.5%--193
$135.00Jul 17Aug 2199.3%61.8%60.6%1267
$170.00Jul 17Aug 2181.9%63.7%28.5%--63
$165.00Jul 17Aug 2179.6%64.3%23.6%--359
$160.00Jul 17Aug 2166.5%64.2%3.5%1322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 10.63, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.43$4.57$0.4310.63$165.43
$155.00$160.00Jul 17$0.75$4.25$0.755.67$155.75
$150.00$155.00Jul 17$1.15$3.85$1.153.35$151.15
$165.00$170.00Aug 21$1.30$3.70$1.302.85$166.30
$160.00$165.00Aug 21$1.40$3.60$1.402.57$161.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.85$4.15$0.854.88$124.15
$130.00$125.00Aug 21$1.35$3.65$1.352.70$128.65
$135.00$130.00Aug 21$1.45$3.55$1.452.45$133.55
$140.00$135.00Aug 21$2.00$3.00$2.001.50$138.00
$145.00$140.00Jul 17$2.10$2.90$2.101.38$142.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 32.33, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Aug 21$6.60$6.60$3.401.94$136.60
$125.00$130.00Aug 21$3.20$3.20$1.801.78$128.20
$140.00$145.00Jul 17$2.60$2.60$2.401.08$142.60
$140.00$145.00Aug 21$2.55$2.55$2.451.04$142.55
$145.00$150.00Aug 21$2.35$2.35$2.650.89$147.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Jul 17$4.85$4.85$0.1532.33$165.15
$165.00$160.00Jul 17$4.60$4.60$0.4011.50$160.40
$160.00$155.00Jul 17$4.40$4.40$0.607.33$155.60
$165.00$160.00Aug 21$3.95$3.95$1.053.76$161.05
$155.00$150.00Aug 21$3.50$3.50$1.502.33$151.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.92, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$1.05129.8%59.7%
$170.00Jul 17Aug 21$4.2881.9%63.7%
$165.00Jul 17Aug 21$5.1579.6%64.3%
$160.00Jul 17Aug 21$6.5066.5%64.2%
$155.00Jul 17Aug 21$7.7062.6%65.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$3.20129.8%59.7%
$135.00Jul 17Aug 21$3.5099.3%61.8%
$170.00Jul 17Aug 21$3.7581.9%63.7%
$165.00Jul 17Aug 21$5.7079.6%64.3%
$160.00Jul 17Aug 21$6.3566.5%64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 6.34% of stock, avg 15.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$5.45$3.85$9.30$135.70$154.306.34%
$150.00Jul 17$3.15$6.60$9.75$140.25$159.756.65%
$140.00Jul 17$8.05$1.75$9.80$130.20$149.806.68%
$155.00Jul 17$2.00$9.60$11.60$143.40$166.607.91%
$160.00Jul 17$1.25$14.00$15.25$144.75$175.2510.40%
$165.00Jul 17$1.20$18.60$19.80$145.20$184.8013.50%
$170.00Jul 17$0.77$23.45$24.22$145.78$194.2216.51%
$145.00Aug 21$13.60$11.10$24.70$120.30$169.7016.84%
$140.00Aug 21$16.15$8.75$24.90$115.10$164.9016.97%
$150.00Aug 21$11.25$13.75$25.00$125.00$175.0017.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.01% of stock, avg 7.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$140.00Jul 17$1.20$1.75$2.95$137.05$167.95
$160.00$140.00Jul 17$1.25$1.75$3.00$137.00$163.00
$155.00$140.00Jul 17$2.00$1.75$3.75$136.25$158.75
$175.00$140.00Jul 17$2.40$1.75$4.15$135.85$179.15
$165.00$135.00Jul 17$1.20$3.25$4.45$130.55$169.45
$160.00$135.00Jul 17$1.25$3.25$4.50$130.50$164.50
$150.00$140.00Jul 17$3.15$1.75$4.90$135.10$154.90
$165.00$145.00Jul 17$1.20$3.85$5.05$139.95$170.05
$160.00$145.00Jul 17$1.25$3.85$5.10$139.90$165.10
$155.00$135.00Jul 17$2.00$3.25$5.25$129.75$160.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 28.41, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Jul 17$4.83$0.1728.41$155.17$169.83
150/155165/170Aug 21$4.80$0.2024.00$150.20$169.80
155/160170/175Aug 21$4.70$0.3015.67$155.30$174.70
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
155/160165/170Aug 21$4.40$0.607.33$155.60$169.40
135/140145/150Aug 21$4.35$0.656.69$135.65$149.35
140/145155/160Aug 21$4.30$0.706.14$140.70$159.30
145/150170/175Aug 21$4.25$0.755.67$145.75$174.25
145/150160/165Aug 21$4.05$0.954.26$145.95$164.05
130/135140/145Aug 21$4.00$1.004.00$131.00$144.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Jul 17$0.30$4.7015.67
$150.00$155.00$160.00Jul 17$0.40$4.6011.50
$155.00$160.00$165.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Jul 17$0.20$4.8024.00
$145.00$150.00$155.00Jul 17$0.25$4.7519.00
$160.00$165.00$170.00Jul 17$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.34, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Jul 17-$0.34$4.66
$155.00$160.001:2Jul 17-$0.50$4.50
$145.00$150.001:2Jul 17-$0.85$4.15
$150.00$155.001:2Jul 17-$0.85$4.15
$160.00$165.001:2Jul 17-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$1.10$3.90
$125.00$120.001:2Aug 21-$2.25$2.75
$130.00$125.001:2Aug 21-$2.60$2.40
$155.00$150.001:2Jul 17-$3.60$1.40
$135.00$130.001:2Aug 21-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 7.09%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$10.400.512.3%7.09%9.35%24
$155.00Aug 21$8.500.455.7%5.79%11.46%--10
$160.00Aug 21$7.000.399.1%4.77%13.85%--36
$165.00Aug 21$5.700.3412.5%3.89%16.37%114
$170.00Aug 21$4.500.2815.9%3.07%18.96%1218
$150.00Jul 17$2.600.402.3%1.77%4.03%131
$175.00Aug 21$2.200.2219.3%1.50%20.80%457
$155.00Jul 17$1.550.275.7%1.06%6.72%31
$160.00Jul 17$0.850.189.1%0.58%9.65%1815
$165.00Jul 17$0.450.1512.5%0.31%12.79%--220

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. 197 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 $140.00 08-21 call last traded $56.44 on 06/09 (now $15.50/$16.80) — try a limit near $16.15. Also watch the $145.00 08-21 call last traded $21.85 on 07/01 (now $12.70/$14.50) — try a limit near $13.60; the $160.00 11-20 call last traded $25.97 on 07/01 (now $16.10/$18.40) — try a limit near $17.25. Most tradeable put: the $270.00 11-20 put last traded $107.87 on 06/24 (now $121.70/$127.10) — try a limit near $121.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$12.70$14.50$13.60$21.85 07/01$13.60–$60.65$13.608
$145.00Nov 20$19.30$28.00$23.65$60.24 06/09$23.65–$68.30$23.6510
$145.00Jul 17$4.80$6.10$5.45--$5.45–$9.55$4.801
$145.00Feb 19$26.60$33.60$30.10--$30.10–$30.10—$26.601
$150.00Jul 17$2.60$3.70$3.15$17.50 06/26$3.15–$52.75$3.151
$150.00Aug 21$10.40$12.10$11.25$18.85 07/01$11.25–$56.35$11.254
$150.00Feb 19$24.40$31.60$28.00--$28.00–$30.45$24.402
$150.00Nov 20$20.00$24.40$22.20--$22.20–$22.20—$20.001
$140.00Aug 21$15.50$16.80$16.15$56.44 06/09$16.15–$65.10$16.1550
$140.00Nov 20$22.10$26.70$24.40--$24.40–$71.45$22.101
$155.00Aug 21$8.50$10.90$9.70$44.36 06/16$9.70–$52.10$9.7010
$155.00Nov 20$15.30$22.30$18.80$39.30 05/22$18.80–$60.50$18.804
$155.00Jul 17$1.55$2.45$2.00--$2.00–$2.00—$1.551
$135.00Aug 21$18.50$21.10$19.80--$19.80–$70.00$18.502
$135.00Nov 20$26.20$30.50$28.35--$28.35–$75.65$26.201
$135.00Feb 19$31.30$37.80$34.55--$34.55–$34.55—$31.301
$160.00Jul 17$0.85$1.65$1.25$6.60 07/02$1.25–$43.50$1.2515
$160.00Aug 21$7.00$8.50$7.75$17.40 06/30$7.75–$48.10$7.7536
$160.00Nov 20$16.10$18.40$17.25$25.97 07/01$17.25–$57.80$17.255
$160.00Feb 19$21.00$28.00$24.50--$24.50–$25.95$21.002
$130.00Aug 21$19.70$25.80$22.75$53.95 05/08$22.75–$74.05$22.75124
$165.00Jul 17$0.45$1.95$1.20$8.40 06/29$1.20–$39.10$1.20220
$165.00Aug 21$5.70$7.00$6.35$15.20 06/30$6.35–$44.40$6.3514
$165.00Nov 20$14.40$18.70$16.55$47.43 06/16$16.55–$54.55$16.5512
$165.00Feb 19$18.90$25.80$22.35$33.82 06/24$22.35–$50.10$22.352
$125.00Aug 21$22.30$29.60$25.95--$25.95–$79.05$22.3010
$170.00Jul 17$0.15$1.40$0.77$4.17 07/02$0.77–$35.05$0.7713
$170.00Aug 21$4.50$5.60$5.05$11.68 07/02$5.05–$40.65$5.0518
$170.00Nov 20$12.90$17.20$15.05$22.88 07/02$15.05–$51.05$15.0511
$170.00Feb 19$18.60$25.60$22.10$35.26 06/25$22.10–$46.95$22.102
$120.00Jul 17$22.80$30.80$26.80$48.86 06/23$26.80–$82.05$26.801
$120.00Nov 20$33.70$42.00$37.85$49.17 07/01$37.85–$88.00$37.85674
$175.00Jul 17$0.00$4.80$2.40$2.30 07/02$0.70–$31.20$2.3011
$175.00Aug 21$2.20$4.70$3.45$9.74 07/02$3.45–$37.55$3.4557
$175.00Nov 20$9.60$13.80$11.70$43.11 06/11$11.70–$48.35$11.701
$175.00Feb 19$17.40$21.60$19.50$30.55 06/25$19.50–$45.20$19.502
$180.00Jul 17$0.00$1.75$0.88$2.13 07/01$0.35–$27.95$0.8810
$180.00Aug 21$2.65$3.70$3.18$9.80 07/01$3.18–$33.75$3.18250
$180.00Nov 20$10.50$14.70$12.60$19.18 07/02$12.60–$45.60$12.60111
$180.00Feb 19$16.40$20.30$18.35--$18.35–$21.15$16.401
$110.00Nov 20$41.50$47.00$44.25--$44.25–$44.25—$41.502
$185.00Jul 17$0.00$0.45$0.23$1.20 07/02$0.23–$24.45$0.2325
$185.00Aug 21$0.05$3.40$1.73$7.25 07/02$1.73–$30.85$1.7342
$185.00Nov 20$9.40$12.70$11.05$47.42 06/05$11.05–$42.25$11.0517
$190.00Jul 17$0.00$4.80$2.40$0.70 07/02$0.35–$20.10$0.7046
$190.00Aug 21$0.75$4.40$2.58$5.85 07/02$2.58–$27.05$2.5849
$190.00Nov 20$8.30$10.50$9.40$17.36 06/29$9.40–$40.60$9.4011
$100.00Nov 20$48.90$57.00$52.95$65.17 07/01$52.95–$105.80$52.95561
$195.00Jul 17$0.00$4.80$2.40$1.39 06/29$0.33–$17.05$1.3940
$195.00Aug 21$0.90$3.20$2.05$4.08 07/02$2.05–$24.00$2.056
$195.00Nov 20$7.60$12.10$9.85$22.10 06/22$9.85–$38.25$9.858
$200.00Jul 17$0.00$4.80$2.40$0.40 07/02$0.18–$15.95$0.4033
$200.00Aug 21$0.10$2.65$1.38$4.55 07/02$1.38–$21.85$1.3877
$200.00Nov 20$5.60$9.90$7.75$43.20 06/03$7.75–$36.25$7.7533
$200.00Feb 19$10.40$16.80$13.60--$13.60–$16.40$10.4024
$90.00Nov 20$57.40$65.00$61.20--$61.20–$114.85$57.401
$210.00Jul 17$0.00$4.80$2.40$1.23 06/25$0.35–$9.95$1.2330
$210.00Aug 21$0.30$2.00$1.15$2.80 07/01$1.15–$18.25$1.1531
$210.00Nov 20$5.70$8.20$6.95$14.60 06/25$6.95–$31.85$6.9512
$220.00Jul 17$0.00$4.80$2.40$0.20 07/01$0.10–$8.10$0.2028
$220.00Aug 21$0.05$7.10$3.58$2.45 07/02$1.73–$15.70$2.4585
$220.00Nov 20$4.60$7.20$5.90$14.30 06/23$5.90–$28.55$5.9041
$220.00Feb 19$8.60$12.90$10.75--$10.75–$10.75—$8.601
$230.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.33–$4.00$0.2520
$230.00Aug 21$0.05$7.00$3.53$1.85 06/30$1.03–$12.80$1.8536
$230.00Nov 20$2.15$6.30$4.22$7.60 07/02$4.22–$25.30$4.2211
$240.00Jul 17$0.00$4.80$2.40$2.41 06/17$0.28–$3.50$2.406
$240.00Aug 21$0.00$1.05$0.53$9.11 06/09$0.53–$10.60$0.5342
$240.00Nov 20$3.00$5.30$4.15$7.20 06/29$3.97–$22.95$4.157
$240.00Feb 19$6.40$10.70$8.55$14.50 06/26$8.55–$23.75$8.552
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$2.97$0.2516
$250.00Aug 21$0.00$0.90$0.45$3.07 06/26$0.45–$8.00$0.4574
$250.00Nov 20$0.20$4.70$2.45$9.00 06/23$2.45–$20.25$2.4540
$250.00Feb 19$4.00$9.60$6.80--$6.80–$9.25$4.001
$260.00Jul 17$0.00$4.80$2.40$0.83 06/18$0.53–$2.63$0.8326
$260.00Aug 21$0.00$1.70$0.85$0.50 07/02$0.35–$5.75$0.5088
$260.00Nov 20$2.15$4.50$3.33$8.00 06/23$3.33–$18.00$3.338
$260.00Feb 19$4.90$8.80$6.85--$6.85–$8.60$4.901
$270.00Jul 17$0.00$4.80$2.40$2.00 06/08$0.03–$3.68$2.0026
$270.00Aug 21$0.00$1.70$0.85$7.25 06/08$0.20–$5.88$0.8529
$270.00Nov 20$0.80$2.20$1.50$8.60 06/22$1.50–$16.15$1.505
$270.00Feb 19$4.30$7.10$5.70--$5.70–$7.45$4.302
$280.00Jul 17$0.00$4.80$2.40$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–$4.35$2.4014
$280.00Nov 20$0.05$5.00$2.53$4.80 06/23$1.67–$14.15$2.5310
$280.00Feb 19$3.80$6.80$5.30$7.30 07/02$5.30–$16.10$5.303
$290.00Aug 21$0.00$4.80$2.40$1.90 05/26$0.43–$4.55$1.901
$290.00Nov 20$0.00$3.10$1.55$4.22 06/25$1.55–$12.85$1.553
$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–$3.35$2.4015
$300.00Nov 20$0.75$3.10$1.93$2.93 06/30$1.38–$11.10$1.9315
$310.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--1
$310.00Aug 21$0.00$4.80$2.40$2.10 05/18$0.60–$3.25$2.1022
$310.00Nov 20$0.00$4.80$2.40$10.00 06/12$1.50–$10.20$2.403
$320.00Aug 21$0.00$4.80$2.40$2.10 06/10$0.45–$2.83$2.1029
$330.00Aug 21$0.00$4.80$2.40$1.50 06/15$0.45–$2.63$1.508
$330.00Nov 20$0.50$2.30$1.40$1.49 07/02$0.95–$7.40$1.405
$340.00Aug 21$0.00$4.80$2.40$1.35 06/10$0.53–$2.93$1.3511
$350.00Aug 21$0.00$4.80$2.40$0.80 05/08$0.75–$2.63$0.80--
$360.00Aug 21$0.00$4.80$2.40--$0.73–$2.40--10
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.10$4.60$3.85$2.36 07/02$1.38–$3.85$3.1019
$145.00Aug 21$10.50$11.70$11.10$7.38 07/02$3.35–$11.10$10.50103
$145.00Nov 20$18.20$22.60$20.40$14.32 06/26$8.90–$20.40$18.2024
$145.00Feb 19$22.50$26.50$24.50$19.90 07/01$14.20–$24.50$22.509
$150.00Jul 17$6.00$7.20$6.60$3.08 06/30$1.38–$7.15$6.0046
$150.00Aug 21$13.00$14.50$13.75$8.29 06/30$4.33–$13.75$13.00168
$150.00Nov 20$21.00$23.20$22.10$17.20 07/01$10.80–$22.10$21.00124
$150.00Feb 19$25.20$30.00$27.60$23.26 07/01$16.15–$27.60$25.2016
$140.00Jul 17$1.15$2.35$1.75$1.73 06/29$1.00–$3.50$1.7327
$140.00Aug 21$8.20$9.30$8.75$6.00 06/29$3.10–$8.75$8.2024
$140.00Nov 20$15.80$17.90$16.85$13.80 07/02$7.20–$16.85$15.8064
$140.00Feb 19$20.30$24.10$22.20$18.24 06/25$12.50–$22.20$20.307
$155.00Jul 17$6.00$13.20$9.60$5.70 07/02$1.88–$9.60$6.0045
$155.00Aug 21$16.40$18.10$17.25$11.69 07/01$4.90–$17.25$16.40179
$155.00Nov 20$21.80$27.10$24.45$21.20 07/02$11.55–$24.70$21.8031
$155.00Feb 19$26.80$33.70$30.25$25.79 07/01$18.10–$30.25$26.803
$135.00Jul 17$0.30$6.20$3.25$0.93 07/02$0.45–$3.25$0.9344
$135.00Aug 21$6.20$7.30$6.75$4.80 07/02$1.92–$6.75$6.2023
$135.00Nov 20$13.50$17.50$15.50$11.00 07/01$6.55–$15.50$13.5034
$135.00Feb 19$17.50$22.40$19.95$13.30 06/22$10.95–$19.95$17.504
$160.00Jul 17$10.60$17.40$14.00$8.50 07/02$2.35–$14.00$10.60142
$160.00Aug 21$19.80$20.90$20.35$14.25 07/02$5.80–$20.35$19.80180
$160.00Nov 20$27.00$31.60$29.30$22.00 07/02$13.00–$29.30$27.0042
$160.00Feb 19$31.20$36.80$34.00$27.80 07/02$20.25–$34.00$31.2019
$130.00Jul 17$0.05$2.50$1.27$0.54 07/02$0.55–$3.83$0.545
$130.00Aug 21$4.80$5.80$5.30$2.61 07/02$1.80–$5.60$4.807
$130.00Nov 20$11.40$13.60$12.50$8.96 06/30$5.45–$12.60$11.4053
$130.00Feb 19$15.20$21.00$18.10$14.00 06/25$9.40–$18.10$15.2011
$165.00Jul 17$15.10$22.10$18.60$9.60 07/01$2.83–$18.60$15.10188
$165.00Aug 21$23.00$25.60$24.30$15.60 07/01$6.80–$24.30$23.00171
$165.00Nov 20$28.20$32.80$30.50$24.00 07/01$15.65–$30.50$28.2050
$165.00Feb 19$34.40$41.70$38.05$29.20 06/25$22.25–$38.05$34.402
$125.00Aug 21$3.50$4.40$3.95$2.31 07/01$1.53–$3.95$3.502
$125.00Nov 20$9.60$12.80$11.20$7.69 06/26$4.65–$11.20$9.6053
$125.00Feb 19$11.50$17.70$14.60$11.40 07/01$9.60–$14.70$11.504
$125.00Jul 17$0.00$0.90$0.45--$0.45–$0.68--4
$170.00Jul 17$19.90$27.00$23.45$13.10 07/02$3.75–$23.45$19.9028
$170.00Aug 21$25.00$29.40$27.20$16.50 06/23$8.70–$27.20$25.0035
$170.00Nov 20$31.30$38.50$34.90$27.59 06/29$17.00–$34.90$31.3058
$170.00Feb 19$37.00$43.50$40.25$33.20 06/29$24.50–$40.25$37.0012
$120.00Aug 21$1.10$5.10$3.10$2.00 06/05$1.30–$3.30$2.0024
$120.00Nov 20$7.10$10.50$8.80$6.57 06/23$4.15–$8.80$7.1019
$120.00Feb 19$11.20$15.60$13.40$9.80 06/25$8.70–$13.40$11.206
$120.00Jul 17$0.00$1.85$0.93--$0.73–$0.93--2
$175.00Jul 17$27.10$32.00$29.55$14.53 06/30$5.00–$29.55$27.1043
$175.00Aug 21$31.00$34.50$32.75$21.40 06/30$10.15–$32.75$31.00150
$175.00Nov 20$34.80$42.80$38.80$30.50 06/26$19.35–$38.80$34.8029
$175.00Feb 19$44.00$46.40$45.20$38.06 06/24$27.15–$45.20$44.0015
$115.00Aug 21$1.90$2.90$2.40$2.01 06/24$0.88–$3.25$2.011
$115.00Nov 20$6.50$8.00$7.25$2.90 06/04$2.25–$7.70$6.5019
$180.00Jul 17$29.60$37.30$33.45$21.00 06/24$6.40–$33.45$29.6017
$180.00Aug 21$33.60$40.10$36.85$25.82 07/02$11.40–$36.85$33.6075
$180.00Nov 20$38.40$45.20$41.80$30.64 06/23$21.30–$41.80$38.4024
$180.00Feb 19$43.60$49.50$46.55$41.00 06/29$29.90–$46.55$43.609
$110.00Aug 21$0.70$2.25$1.48$0.75 07/01$1.10–$3.68$0.754
$110.00Nov 20$4.90$6.90$5.90$4.80 06/25$2.93–$6.25$4.9037
$110.00Feb 19$8.00$11.80$9.90$7.30 06/25$6.40–$9.90$8.001
$185.00Jul 17$34.60$42.30$38.45$27.25 07/02$7.10–$38.45$34.6031
$185.00Aug 21$37.90$43.80$40.85$31.46 07/02$13.30–$40.85$37.9042
$185.00Nov 20$43.40$49.10$46.25$37.33 06/29$24.15–$46.25$43.404
$185.00Feb 19$48.00$55.50$51.75$43.50 06/29$32.60–$51.75$48.001
$105.00Aug 21$0.70$2.25$1.48$0.70 06/29$0.60–$3.20$0.7014
$105.00Nov 20$1.75$6.50$4.13$3.90 06/25$2.55–$5.80$3.9015
$190.00Jul 17$39.60$47.30$43.45$31.95 07/02$9.80–$43.45$39.6013
$190.00Aug 21$42.60$47.90$45.25$31.19 06/30$16.60–$45.25$42.6046
$190.00Nov 20$49.00$54.30$51.65$28.30 06/08$26.20–$51.65$49.0010
$190.00Feb 19$53.30$59.30$56.30--$51.35–$56.30$53.302
$100.00Nov 20$3.20$4.60$3.90$1.83 06/05$1.48–$5.03$3.2013
$100.00Feb 19$5.50$7.10$6.30$4.90 07/01$4.02–$6.30$5.503
$100.00Aug 21$0.45$1.50$0.98--$0.98–$0.98—$0.452
$195.00Jul 17$44.60$51.30$47.95$31.71 06/29$12.05–$47.95$44.605
$195.00Aug 21$46.70$52.60$49.65$35.77 06/29$17.95–$49.65$46.708
$195.00Nov 20$50.10$56.40$53.25$43.57 06/29$29.45–$53.25$50.1014
$95.00Nov 20$1.50$5.00$3.25$2.40 06/24$1.23–$3.75$2.4082
$95.00Feb 19$4.30$6.70$5.50--$5.50–$6.00$4.303
$200.00Jul 17$49.60$57.30$53.45$38.84 06/24$14.75–$53.45$49.604
$200.00Aug 21$50.20$57.50$53.85$42.54 06/24$20.45–$53.85$50.2014
$200.00Nov 20$54.90$62.40$58.65$30.80 06/05$32.15–$58.65$54.9017
$200.00Feb 19$61.40$66.30$63.85$51.50 06/23$41.70–$63.85$61.403
$90.00Nov 20$1.30$3.10$2.20--$1.27–$4.03$1.301
$90.00Feb 19$3.50$6.40$4.95--$3.00–$4.95$3.501
$85.00Feb 19$0.45$4.00$2.23--$2.23–$3.97$0.451
$210.00Jul 17$59.00$66.80$62.90$21.60 06/08$19.25–$62.90$59.003
$210.00Aug 21$59.80$67.40$63.60$33.70 06/09$26.70–$63.60$59.8025
$210.00Nov 20$63.50$71.40$67.45$57.13 06/24$38.50–$67.45$63.5043
$80.00Nov 20$0.00$4.00$2.00$0.40 05/29$0.98–$2.83$0.4010
$220.00Jul 17$69.60$76.70$73.15$43.30 06/22$26.25–$73.15$69.60--
$220.00Aug 21$69.60$77.00$73.30$38.42 06/09$33.45–$73.30$69.6010
$220.00Nov 20$72.70$80.90$76.80$63.80 06/24$45.00–$76.80$72.7013
$230.00Aug 21$81.30$86.60$83.95$58.75 05/13$39.75–$83.95$81.301
$230.00Nov 20$81.40$89.40$85.40$53.50 06/15$51.25–$85.40$81.406
$240.00Aug 21$91.80$96.70$94.25$65.49 06/22$47.65–$94.25$91.803
$240.00Nov 20$93.20$98.20$95.70$51.00 06/04$58.55–$95.70$93.203
$250.00Aug 21$100.10$107.30$103.70$44.83 06/02$55.80–$103.70$100.10--
$250.00Nov 20$102.30$107.60$104.95$92.35 06/25$65.95–$104.95$102.307
$260.00Nov 20$111.90$117.30$114.60$70.80 06/05$73.45–$114.60$111.902
$270.00Nov 20$121.70$127.10$124.40$107.87 06/24$81.60–$124.40$121.701

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 97
Total Puts 102
Put/Call Ratio 1.05
Net Difference -5

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 842
Total Puts 775
Average Put/Call Ratio 1.72
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