Tour v325
AMR
ALPHA METALLURGICAL
$148.70 +1.37%
$146.51 (-1.47%)🌙
as of 07/13 06:08 PM
(7/10 18:08) ◀
|
Monday, July 13, 2026 (6:08pm)
January 2026
|
▶ (7/14 18:21)
◀ 7/13 18:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 209
Calls: 78 (37%)
Puts: 131 (63%)
Prior (07/10) 199
Calls: 97 (49%)
Puts: 102 (51%)
Current vs Prior +5.03%
Calls: -19.59% (Calls)
Puts: +28.43% (Puts)
Prior 7-Day Total 1,397
Calls: 573 (41%)
Puts: 824 (59%)
Prior 7-Day Average 199
Calls: 81 (41%)
Puts: 117 (59%)
Current vs Prior 7-Day Avg +4.72%
Calls: -4.71%
Puts: +11.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $114.7K
Calls: $28.8K (25%)
Puts: $85.9K (75%)
Prior (07/10) $151.4K
Calls: $55.6K (37%)
Puts: $95.8K (63%)
Current vs Prior -24.22%
Calls: -48.18%
Puts: -10.32%
Prior 7-Day Total $2.19M
Calls: $899.5K (41%)
Puts: $1.29M (59%)
Prior 7-Day Average $312.9K
Calls: $128.5K (41%)
Puts: $184.4K (59%)
Current vs Prior 7-Day Avg -63.34%
Calls: -77.57%
Puts: -53.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.68
Prior (07/10) 1.05
Current vs Prior +59.72%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg -9.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 6,568
Calls: 3,532 (54%)
Puts: 3,036 (46%)
Prior (07/10) 6,508
Calls: 3,497 (54%)
Puts: 3,011 (46%)
Current vs Prior +0.92%
Prior 7-Day Total 44,191
Calls: 24,215 (55%)
Puts: 19,976 (45%)
Prior 7-Day Average 6,313
Calls: 3,459 (55%)
Puts: 2,853 (45%)
Current vs Prior 7-Day Avg +4.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.83% | 18.66%7.83% | 18.66%
Prior 8.21% | 18.64%8.21% | 18.64%
Current vs Prior -4.63% | +0.09%-4.63% | +0.09%
Prior 7-Day Avg 9.48% | 19.34%9.48% | 19.34%
Current vs 7-Day Avg -17.37% | -3.49%-17.37% | -3.49%
Prior 7-Day Eod 8.21% | 18.64%8.21% | 18.64%
Current vs 7-Day Eod -4.63% | +0.09%-4.63% | +0.09%
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 75% put dollar volume ($85.9K). Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 60% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2125.8027.90$26.857.8%10.6935

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 0.73, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2123.7031.20$27.4527.3%--0.8110
$130.00Aug 2120.9027.80$24.3528.3%--0.76124
$140.00Aug 2116.7019.00$17.8512.9%--0.6556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1723.5029.80$26.6523.6%30.9443
$170.00Jul 1721.0024.80$22.9016.6%10.9228
$165.00Jul 1715.7020.70$18.2027.5%--0.84188
$160.00Jul 1710.0015.50$12.7543.1%20.81141
$175.00Aug 2126.8034.70$30.7525.7%40.73150

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 145, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 214.907.10$6.0036.7%260.3119
$165.00Jul 170.402.00$1.20133.3%250.16220
$160.00Jul 170.901.50$1.2050.0%50.1933
$170.00Jul 170.100.80$0.45155.6%50.0813
$175.00Aug 214.005.50$4.7531.6%20.2657
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 212.353.30$2.8333.6%200.1537
$135.00Jul 170.400.80$0.6066.7%190.1047
$140.00Aug 217.909.10$8.5014.1%60.3534
$135.00Aug 215.707.10$6.4021.9%40.2931
$175.00Aug 2126.8034.70$30.7525.7%40.73150

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 30.0%, max 86.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2196.8%68.1%42.1%25235
$175.00Jul 17Aug 2195.4%68.2%40.0%268
$170.00Jul 17Aug 2188.1%69.2%27.4%3132
$160.00Jul 17Aug 2177.6%66.2%17.2%569
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21125.2%67.2%86.3%312
$165.00Jul 17Aug 2196.8%68.1%42.1%--359
$175.00Jul 17Aug 2195.4%68.2%40.0%7193
$130.00Jul 17Aug 2191.6%65.8%39.2%614
$170.00Jul 17Aug 2188.1%69.2%27.4%263

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 40.67, avg 5.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Jul 17$0.12$4.88$0.1240.67$170.12
$165.00$170.00Jul 17$0.75$4.25$0.755.67$165.75
$165.00$170.00Aug 21$1.10$3.90$1.103.55$166.10
$160.00$165.00Aug 21$1.15$3.85$1.153.35$161.15
$170.00$175.00Aug 21$1.25$3.75$1.253.00$171.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.12$4.88$0.1240.67$134.88
$125.00$120.00Aug 21$0.87$4.13$0.874.75$124.13
$140.00$135.00Jul 17$0.90$4.10$0.904.56$139.10
$165.00$160.00Aug 21$0.95$4.05$0.954.26$164.05
$130.00$125.00Aug 21$1.20$3.80$1.203.17$128.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 15.67, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Aug 21$6.50$6.50$3.501.86$136.50
$125.00$130.00Aug 21$3.10$3.10$1.901.63$128.10
$140.00$155.00Aug 21$7.85$7.85$7.151.10$147.85
$155.00$160.00Aug 21$1.75$1.75$3.250.54$156.75
$150.00$160.00Jul 17$2.65$2.65$7.350.36$152.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Jul 17$4.70$4.70$0.3015.67$165.30
$155.00$150.00Jul 17$4.35$4.35$0.656.69$150.65
$160.00$155.00Aug 21$4.30$4.30$0.706.14$155.70
$175.00$170.00Aug 21$3.90$3.90$1.103.55$171.10
$175.00$170.00Jul 17$3.75$3.75$1.253.00$171.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $5.64, cheapest $2.95)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$4.4295.4%68.2%
$170.00Jul 17Aug 21$5.5588.1%69.2%
$165.00Jul 17Aug 21$5.9096.8%68.1%
$160.00Jul 17Aug 21$7.0577.6%66.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$2.95125.2%67.2%
$165.00Jul 17Aug 21$3.2596.8%68.1%
$170.00Jul 17Aug 21$3.9588.1%69.2%
$175.00Jul 17Aug 21$4.1095.4%68.2%
$130.00Jul 17Aug 21$4.4291.6%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 6.09% of stock, avg 17.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$3.85$5.20$9.05$140.95$159.056.09%
$160.00Jul 17$1.20$12.75$13.95$146.05$173.959.38%
$165.00Jul 17$1.20$18.20$19.40$145.60$184.4013.05%
$170.00Jul 17$0.45$22.90$23.35$146.65$193.3515.70%
$155.00Aug 21$10.00$16.20$26.20$128.80$181.2017.62%
$140.00Aug 21$17.85$8.50$26.35$113.65$166.3517.72%
$175.00Jul 17$0.33$26.65$26.98$148.02$201.9818.14%
$165.00Aug 21$7.10$21.45$28.55$136.45$193.5519.20%
$160.00Aug 21$8.25$20.50$28.75$131.25$188.7519.33%
$130.00Aug 21$24.35$4.90$29.25$100.75$159.2519.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.54% of stock, avg 6.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Jul 17$0.33$0.48$0.81$129.19$175.81
$170.00$130.00Jul 17$0.45$0.48$0.93$129.07$170.93
$175.00$135.00Jul 17$0.33$0.60$0.93$134.07$175.93
$170.00$135.00Jul 17$0.45$0.60$1.05$133.95$171.05
$175.00$125.00Jul 17$0.33$0.75$1.08$123.92$176.08
$170.00$125.00Jul 17$0.45$0.75$1.20$123.80$171.20
$160.00$130.00Jul 17$1.20$0.48$1.68$128.32$161.68
$165.00$130.00Jul 17$1.20$0.48$1.68$128.32$166.68
$160.00$135.00Jul 17$1.20$0.60$1.80$133.20$161.80
$165.00$135.00Jul 17$1.20$0.60$1.80$133.20$166.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 8.43, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155170/175Jul 17$4.47$0.538.43$150.53$174.47
150/155170/175Aug 21$4.30$0.706.14$150.70$174.30
150/155160/165Aug 21$4.20$0.805.25$150.80$164.20
145/150155/160Aug 21$4.15$0.854.88$145.85$159.15
150/155165/170Aug 21$4.15$0.854.88$150.85$169.15
140/145155/160Aug 21$4.00$1.004.00$141.00$159.00
155/160165/170Jul 17$3.95$1.053.76$156.05$168.95
135/140155/160Aug 21$3.85$1.153.35$136.15$158.85
120/125130/140Aug 21$7.37$2.632.80$117.63$137.37
145/150170/175Aug 21$3.65$1.352.70$146.35$173.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.05$4.9599.00
$155.00$160.00$165.00Aug 21$0.60$4.407.33
$165.00$170.00$175.00Jul 17$0.63$4.376.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Aug 21$0.33$4.6714.15
$125.00$130.00$135.00Jul 17$0.39$4.6111.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$155.001:2Aug 21-$2.15$12.85
$170.00$175.001:2Jul 17-$0.21$4.79
$160.00$165.001:2Jul 17-$1.20$3.80
$170.00$175.001:2Aug 21-$3.50$1.50
$165.00$170.001:2Aug 21-$4.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Jul 17-$0.10$4.90
$135.00$130.001:2Jul 17-$0.36$4.64
$150.00$145.001:2Jul 17-$0.60$4.40
$155.00$150.001:2Jul 17-$0.85$4.15
$130.00$125.001:2Jul 17-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.19%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$9.200.464.2%6.19%10.42%--10
$160.00Aug 21$7.500.407.6%5.04%12.64%--36
$165.00Aug 21$5.800.3611.0%3.90%14.86%--15
$170.00Aug 21$4.900.3114.3%3.30%17.62%2619
$175.00Aug 21$4.000.2617.7%2.69%20.38%257
$150.00Jul 17$3.400.470.9%2.29%3.16%113
$160.00Jul 17$0.900.197.6%0.61%8.20%533
$165.00Jul 17$0.400.1611.0%0.27%11.23%25220
$170.00Jul 17$0.100.0814.3%0.07%14.39%513

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. 199 contracts (avg 248 vol/day, 187 traded recently)

AMR averages only 248 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 $160.00 11-20 call last traded $19.55 on 07/09 (now $17.10/$18.80) — try a limit near $17.95. Also watch the $145.00 08-21 call last traded $14.65 on 07/10 (now $13.80/$15.40) — try a limit near $14.60; the $165.00 11-20 call last traded $21.64 on 07/06 (now $15.40/$17.20) — try a limit near $16.30. Most tradeable put: the $270.00 11-20 put last traded $107.87 on 06/24 (now $120.20/$125.60) — try a limit near $120.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$3.40$4.30$3.85$3.31 07/10$3.15–$52.75$3.4013
$150.00Aug 21$11.30$12.90$12.10$11.00 07/10$11.25–$56.35$11.305
$150.00Nov 20$20.30$22.80$21.55$23.15 07/09$21.55–$64.60$21.551
$150.00Feb 19$26.10$31.20$28.65$30.12 07/09$28.00–$57.75$28.652
$145.00Jul 17$5.90$7.00$6.45$6.50 07/10$5.45–$57.80$6.451
$145.00Aug 21$13.80$15.40$14.60$14.65 07/10$13.60–$60.65$14.609
$145.00Nov 20$22.20$25.10$23.65$60.24 06/09$23.65–$68.30$23.6510
$145.00Feb 19$28.10$32.90$30.50$32.00 07/09$30.10–$61.35$30.501
$155.00Jul 17$1.80$2.50$2.15$1.78 07/10$2.00–$47.95$1.802
$155.00Aug 21$9.20$10.80$10.00$11.50 07/09$9.70–$52.10$10.0010
$155.00Nov 20$17.90$20.70$19.30$39.30 05/22$18.80–$60.50$19.304
$140.00Jul 17$7.20$11.00$9.10$8.20 07/10$8.05–$62.50$8.201
$140.00Aug 21$16.70$19.00$17.85$17.50 07/10$16.15–$65.10$17.5056
$140.00Nov 20$24.00$27.60$25.80--$24.40–$71.45$24.001
$160.00Jul 17$0.90$1.50$1.20$1.30 07/10$1.20–$43.50$1.2033
$160.00Aug 21$7.50$9.00$8.25$9.60 07/09$7.75–$48.10$8.2536
$160.00Nov 20$17.10$18.80$17.95$19.55 07/09$17.25–$57.80$17.955
$160.00Feb 19$22.50$27.90$25.20$26.27 07/09$24.50–$52.10$25.202
$135.00Aug 21$19.50$22.00$20.75--$19.80–$70.00$19.502
$135.00Nov 20$26.20$31.20$28.70--$28.35–$75.65$26.201
$135.00Feb 19$33.20$37.60$35.40$38.00 07/09$34.55–$67.55$35.401
$165.00Jul 17$0.40$2.00$1.20$2.35 07/08$1.20–$39.10$1.20220
$165.00Aug 21$5.80$8.40$7.10$6.95 07/10$6.35–$44.40$6.9515
$165.00Nov 20$15.40$17.20$16.30$21.64 07/06$16.30–$54.55$16.3012
$165.00Feb 19$20.90$25.60$23.25$33.82 06/24$22.35–$50.10$23.252
$130.00Aug 21$20.90$27.80$24.35--$22.75–$74.05$20.90124
$170.00Jul 17$0.10$0.80$0.45$0.50 07/10$0.45–$35.05$0.4513
$170.00Aug 21$4.90$7.10$6.00$5.00 07/10$5.05–$40.65$5.0019
$170.00Nov 20$13.80$15.50$14.65$17.79 07/07$14.65–$51.05$14.6511
$170.00Feb 19$19.70$25.20$22.45$35.26 06/25$22.10–$46.95$22.452
$125.00Aug 21$23.70$31.20$27.45--$25.95–$79.05$23.7010
$175.00Jul 17$0.00$0.65$0.33$1.00 07/07$0.33–$31.20$0.3311
$175.00Aug 21$4.00$5.50$4.75$4.00 07/10$3.45–$37.55$4.0057
$175.00Nov 20$11.90$16.20$14.05$15.10 07/09$11.70–$48.35$14.051
$175.00Feb 19$16.80$22.60$19.70$30.55 06/25$19.50–$45.20$19.702
$120.00Jul 17$25.10$29.50$27.30$39.00 07/06$26.80–$82.05$27.301
$120.00Nov 20$35.50$42.60$39.05$49.17 07/01$37.85–$88.00$39.05674
$180.00Jul 17$0.05$0.10$0.08$1.20 07/06$0.08–$27.95$0.0810
$180.00Aug 21$0.60$5.50$3.05$4.16 07/10$3.05–$33.75$3.05251
$180.00Nov 20$11.20$15.00$13.10$13.85 07/09$12.60–$45.60$13.10111
$180.00Feb 19$16.80$21.90$19.35$20.20 07/07$18.35–$41.75$19.351
$185.00Jul 17$0.00$1.70$0.85$0.20 07/09$0.23–$24.45$0.2025
$185.00Aug 21$0.00$3.60$1.80$5.71 07/06$1.73–$30.85$1.8042
$185.00Nov 20$10.10$12.00$11.05$47.42 06/05$11.05–$42.25$11.0517
$110.00Nov 20$42.20$50.00$46.10$47.50 07/09$44.25–$97.05$46.102
$190.00Jul 17$0.00$0.35$0.18$0.32 07/06$0.18–$20.10$0.1846
$190.00Aug 21$0.00$3.60$1.80$2.79 07/09$1.80–$27.05$1.8049
$190.00Nov 20$8.80$13.00$10.90$9.89 07/10$9.40–$40.60$9.8910
$195.00Jul 17$0.00$1.50$0.75$0.30 07/08$0.33–$17.05$0.3040
$195.00Aug 21$1.65$2.75$2.20$1.70 07/10$2.05–$24.00$1.706
$195.00Nov 20$8.20$12.10$10.15$22.10 06/22$9.85–$38.25$10.158
$100.00Nov 20$50.20$58.90$54.55$65.17 07/01$52.95–$105.80$54.55561
$200.00Jul 17$0.00$1.70$0.85$0.21 07/08$0.18–$15.95$0.2133
$200.00Aug 21$0.05$2.90$1.48$2.05 07/09$1.38–$21.85$1.4877
$200.00Nov 20$7.20$10.50$8.85$11.50 07/06$7.75–$36.25$8.8533
$200.00Feb 19$12.30$16.60$14.45$16.50 07/07$13.60–$35.00$14.4524
$90.00Nov 20$58.80$67.00$62.90--$61.20–$114.85$58.801
$210.00Jul 17$0.00$4.80$2.40$1.23 06/25$0.35–$9.95$1.2330
$210.00Aug 21$0.65$1.60$1.13$1.40 07/09$1.13–$18.25$1.1331
$210.00Nov 20$6.10$7.50$6.80$8.10 07/08$6.80–$31.85$6.8012
$220.00Jul 17$0.00$4.80$2.40$0.67 07/06$0.10–$8.10$0.6728
$220.00Aug 21$0.10$2.95$1.53$2.00 07/06$1.53–$15.70$1.5385
$220.00Nov 20$5.00$6.90$5.95$7.20 07/08$5.90–$28.55$5.9541
$220.00Feb 19$8.90$13.30$11.10$10.50 07/09$10.75–$28.30$10.501
$230.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.33–$3.75$0.0520
$230.00Aug 21$0.10$5.10$2.60$0.95 07/07$1.03–$12.80$0.9536
$230.00Nov 20$3.90$5.90$4.90$6.60 07/06$4.22–$25.30$4.9011
$240.00Jul 17$0.00$4.80$2.40$0.88 07/06$0.28–$2.73$0.886
$240.00Aug 21$0.00$0.90$0.45$0.64 07/10$0.45–$10.60$0.4540
$240.00Nov 20$3.40$5.10$4.25$3.70 07/09$3.97–$22.95$3.707
$240.00Feb 19$6.80$10.60$8.70$14.50 06/26$8.55–$23.75$8.702
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$2.97$0.2516
$250.00Aug 21$0.10$0.80$0.45$0.70 07/10$0.45–$8.00$0.4576
$250.00Nov 20$0.15$6.90$3.53$3.32 07/10$2.45–$20.25$3.3239
$250.00Feb 19$5.00$9.70$7.35$8.40 07/07$6.80–$20.95$7.351
$260.00Jul 17$0.00$4.80$2.40$0.83 06/18$0.53–$2.63$0.8326
$260.00Aug 21$0.00$0.80$0.40$0.33 07/10$0.35–$5.75$0.3383
$260.00Nov 20$0.00$3.30$1.65$2.79 07/10$1.65–$18.00$1.657
$260.00Feb 19$5.20$8.60$6.90$8.20 07/07$6.85–$19.30$6.901
$270.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.03–$3.68$0.0526
$270.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.20–$4.93$0.2029
$270.00Nov 20$0.00$2.95$1.48$2.40 07/09$1.48–$16.15$1.485
$270.00Feb 19$4.50$8.00$6.25$5.90 07/09$5.70–$17.55$5.902
$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$0.40 07/07$0.20–$4.35$0.4014
$280.00Nov 20$0.00$2.75$1.38$4.80 06/23$1.38–$14.15$1.3810
$280.00Feb 19$3.80$7.10$5.45$5.95 07/08$5.30–$16.10$5.453
$290.00Aug 21$0.00$2.70$1.35$1.90 05/26$0.43–$4.55$1.351
$290.00Nov 20$0.00$2.60$1.30$2.00 07/07$1.30–$12.85$1.303
$300.00Jul 17$0.00$4.80$2.40--$0.40–$2.40--1
$300.00Aug 21$0.00$1.70$0.85$3.23 06/15$0.55–$3.35$0.8515
$300.00Nov 20$0.00$2.55$1.27$2.93 06/30$1.27–$11.10$1.2715
$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–$3.25$0.7522
$310.00Nov 20$0.40$4.80$2.60$10.00 06/12$1.50–$10.20$2.603
$320.00Aug 21$0.00$1.50$0.75$2.10 06/10$0.45–$2.83$0.7529
$330.00Aug 21$0.00$1.50$0.75$1.50 06/15$0.45–$2.63$0.758
$330.00Nov 20$0.00$1.95$0.98$1.49 07/02$0.95–$7.40$0.985
$340.00Aug 21$0.00$4.80$2.40$1.35 06/10$0.53–$2.93$1.3511
$360.00Aug 21$0.00$4.80$2.40--$0.73–$2.40--10
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$4.70$5.70$5.20$7.22 07/10$1.38–$7.15$5.2042
$150.00Aug 21$12.10$14.20$13.15$14.57 07/10$4.33–$13.75$13.15169
$150.00Nov 20$20.30$22.60$21.45$21.50 07/09$10.80–$22.10$21.45124
$150.00Feb 19$23.70$30.00$26.85$26.11 07/07$16.15–$27.60$26.1116
$145.00Jul 17$2.40$3.40$2.90$4.50 07/10$1.38–$3.85$2.9021
$145.00Aug 21$10.10$11.40$10.75$12.50 07/10$3.35–$11.10$10.75103
$145.00Nov 20$17.70$19.70$18.70$18.95 07/07$8.90–$20.40$18.7024
$145.00Feb 19$22.10$26.20$24.15$24.04 07/09$14.20–$24.50$24.049
$155.00Jul 17$7.60$11.50$9.55$10.15 07/10$1.88–$9.60$9.5536
$155.00Aug 21$15.00$17.40$16.20$18.06 07/10$4.90–$17.25$16.20179
$155.00Nov 20$23.20$25.80$24.50$24.89 07/09$11.55–$24.70$24.5031
$155.00Feb 19$27.80$33.00$30.40$25.79 07/01$18.10–$30.40$27.803
$140.00Jul 17$1.00$2.00$1.50$2.45 07/10$1.00–$3.50$1.5025
$140.00Aug 21$7.90$9.10$8.50$8.30 07/10$3.10–$8.75$8.3034
$140.00Nov 20$13.50$17.20$15.35$16.01 07/09$7.20–$16.85$15.3564
$140.00Feb 19$19.30$24.40$21.85$22.48 07/10$12.50–$22.20$21.858
$160.00Jul 17$10.00$15.50$12.75$15.62 07/10$2.35–$14.00$12.75141
$160.00Aug 21$18.30$22.70$20.50$20.20 07/09$5.80–$20.50$20.20180
$160.00Nov 20$26.50$28.80$27.65$26.82 07/07$13.00–$29.30$26.8242
$160.00Feb 19$30.50$36.00$33.25$31.20 07/08$20.25–$34.00$31.2019
$135.00Jul 17$0.40$0.80$0.60$0.90 07/10$0.45–$3.25$0.6047
$135.00Aug 21$5.70$7.10$6.40$7.38 07/10$1.92–$6.75$6.4031
$135.00Nov 20$13.00$14.80$13.90$13.88 07/10$6.55–$15.50$13.8834
$135.00Feb 19$17.00$21.60$19.30$20.00 07/10$10.95–$19.95$19.308
$165.00Jul 17$15.70$20.70$18.20$17.45 07/09$2.83–$18.60$17.45188
$165.00Aug 21$18.70$24.20$21.45$23.74 07/09$6.80–$24.30$21.45171
$165.00Nov 20$29.30$32.20$30.75$30.61 07/09$15.65–$30.75$30.6150
$165.00Feb 19$32.30$39.70$36.00$29.20 06/25$22.25–$38.05$32.302
$130.00Jul 17$0.10$0.85$0.48$0.75 07/06$0.48–$3.83$0.485
$130.00Aug 21$4.30$5.50$4.90$5.50 07/10$1.90–$5.60$4.909
$130.00Nov 20$11.30$12.80$12.05$12.98 07/10$5.45–$12.60$12.0554
$130.00Feb 19$14.80$19.40$17.10$16.49 07/09$9.40–$18.10$16.4911
$170.00Jul 17$21.00$24.80$22.90$17.97 07/08$3.75–$23.45$21.0028
$170.00Aug 21$25.80$27.90$26.85$26.60 07/09$8.70–$27.20$26.6035
$170.00Nov 20$33.00$35.40$34.20$32.40 07/08$17.00–$34.90$33.0058
$170.00Feb 19$37.50$42.60$40.05$38.70 07/09$24.50–$40.25$38.7012
$125.00Jul 17$0.00$1.50$0.75$0.26 07/08$0.40–$2.40$0.264
$125.00Aug 21$3.20$4.20$3.70$4.20 07/10$1.55–$3.95$3.708
$125.00Nov 20$9.40$10.80$10.10$11.10 07/10$4.65–$11.20$10.1055
$125.00Feb 19$12.80$17.00$14.90$13.80 07/07$9.60–$14.90$13.804
$175.00Jul 17$23.50$29.80$26.65$26.60 07/09$5.00–$29.55$26.6043
$175.00Aug 21$26.80$34.70$30.75$27.62 07/07$10.15–$32.75$27.62150
$175.00Nov 20$36.60$39.30$37.95$30.50 06/26$19.35–$38.80$36.6029
$175.00Feb 19$39.10$46.60$42.85$42.30 07/09$27.15–$45.20$42.3015
$120.00Jul 17$0.00$1.50$0.75$0.33 07/07$0.23–$2.40$0.332
$120.00Aug 21$2.35$3.30$2.83$3.20 07/10$1.30–$3.30$2.8337
$120.00Nov 20$7.60$10.40$9.00$8.60 07/09$4.15–$9.00$8.6019
$120.00Feb 19$10.90$15.00$12.95$9.80 06/25$8.70–$13.40$10.906
$180.00Jul 17$29.90$35.20$32.55$30.10 07/07$6.40–$33.45$30.1014
$180.00Aug 21$31.00$38.80$34.90$25.82 07/02$11.40–$36.85$31.0075
$180.00Nov 20$40.20$44.30$42.25$40.00 07/07$21.30–$42.25$40.2024
$180.00Feb 19$44.50$49.60$47.05$48.50 07/10$29.90–$47.05$47.0510
$115.00Aug 21$1.00$2.10$1.55$2.20 07/10$0.88–$3.25$1.552
$115.00Nov 20$5.50$7.90$6.70$7.80 07/10$2.25–$7.70$6.7020
$185.00Jul 17$34.90$40.20$37.55$27.25 07/02$7.10–$38.45$34.9024
$185.00Aug 21$35.40$42.50$38.95$31.46 07/02$13.30–$40.85$35.4042
$185.00Nov 20$44.30$49.20$46.75$37.33 06/29$24.15–$46.75$44.304
$185.00Feb 19$48.40$54.10$51.25$43.50 06/29$32.60–$51.75$48.401
$110.00Aug 21$0.05$4.80$2.42$1.70 07/10$1.10–$3.68$1.705
$110.00Nov 20$5.00$6.70$5.85$4.80 06/25$3.18–$6.25$5.0037
$110.00Feb 19$7.90$11.40$9.65$7.30 06/25$6.40–$9.90$7.901
$190.00Jul 17$39.90$45.50$42.70$31.95 07/02$9.80–$43.45$39.908
$190.00Aug 21$40.40$47.60$44.00$42.55 07/07$16.60–$45.25$42.5546
$190.00Nov 20$46.50$53.20$49.85$47.00 07/07$26.20–$51.65$47.0010
$190.00Feb 19$52.20$57.60$54.90$52.50 07/07$35.60–$56.30$52.502
$105.00Aug 21$0.75$1.75$1.25$0.70 06/29$0.60–$3.20$0.7514
$105.00Nov 20$3.80$7.70$5.75$3.90 06/25$2.55–$5.80$3.9015
$195.00Jul 17$44.90$50.50$47.70$49.18 07/10$12.05–$47.95$47.70--
$195.00Aug 21$44.80$52.10$48.45$46.06 07/08$17.95–$49.65$46.068
$195.00Nov 20$49.60$56.80$53.20$54.70 07/10$29.45–$53.25$53.2015
$195.00Feb 19$56.10$61.00$58.55$59.60 07/10$38.65–$60.20$58.551
$100.00Aug 21$0.00$3.90$1.95$0.80 07/09$0.50–$2.42$0.802
$100.00Nov 20$3.10$4.70$3.90$4.20 07/09$1.48–$5.03$3.9013
$100.00Feb 19$5.10$7.10$6.10$6.59 07/10$4.02–$6.30$6.104
$200.00Jul 17$49.90$55.50$52.70$41.88 07/06$14.75–$53.45$49.904
$200.00Aug 21$50.60$56.60$53.60$51.50 07/08$20.45–$53.85$51.5014
$200.00Nov 20$54.50$61.40$57.95$30.80 06/05$32.15–$58.65$54.5017
$200.00Feb 19$59.30$65.70$62.50$61.08 07/08$41.70–$63.85$61.083
$95.00Aug 21$0.15$1.65$0.90$0.95 07/10$0.53–$2.40$0.901
$95.00Nov 20$2.20$3.80$3.00$2.40 06/24$1.23–$3.75$2.4082
$95.00Feb 19$2.35$7.80$5.08$5.00 07/07$2.93–$6.00$5.003
$90.00Nov 20$1.55$3.10$2.33--$1.27–$4.03$1.551
$90.00Feb 19$3.40$7.30$5.35--$3.00–$5.35$3.401
$210.00Jul 17$59.90$65.50$62.70$21.60 06/08$19.25–$62.90$59.903
$210.00Aug 21$60.20$65.70$62.95$33.70 06/09$26.70–$63.60$60.2025
$210.00Nov 20$62.90$69.80$66.35$57.13 06/24$38.50–$67.45$62.9043
$85.00Feb 19$0.40$6.80$3.60--$2.23–$3.97$0.401
$80.00Nov 20$0.60$2.05$1.33$0.40 05/29$0.98–$2.83$0.6010
$220.00Jul 17$69.90$75.50$72.70$43.30 06/22$26.25–$73.15$69.90--
$220.00Aug 21$70.00$75.40$72.70$38.42 06/09$33.45–$73.30$70.0010
$220.00Nov 20$71.90$78.80$75.35$63.80 06/24$45.00–$76.80$71.9013
$230.00Aug 21$79.90$85.20$82.55$58.75 05/13$39.75–$83.95$79.901
$230.00Nov 20$82.10$88.00$85.05$53.50 06/15$51.25–$85.40$82.106
$240.00Aug 21$87.70$95.50$91.60$65.49 06/22$47.65–$94.25$87.703
$240.00Nov 20$91.40$97.20$94.30$51.00 06/04$58.55–$95.70$91.403
$250.00Aug 21$97.70$105.20$101.45$44.83 06/02$55.80–$103.70$97.70--
$250.00Nov 20$101.00$106.70$103.85$92.35 06/25$65.95–$104.95$101.007
$260.00Nov 20$110.20$116.30$113.25$70.80 06/05$73.45–$114.60$110.202
$270.00Nov 20$120.20$125.60$122.90$107.87 06/24$81.60–$124.40$120.201

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 78
Total Puts 131
Put/Call Ratio 1.68
Net Difference -53

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 573
Total Puts 824
Average Put/Call Ratio 1.85
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