Tour v334
AMR
ALPHA METALLURGICAL
$153.94 +3.52%
$154.55 (+0.40%)🌙
as of 07/14 06:21 PM
(7/13 18:08) ◀
|
Tuesday, July 14, 2026 (6:21pm)
January 2026
|
▶ (7/15 18:17)
◀ 7/14 18:21 ▶

Option Volume

Detail
ℹ
Current (07/14) 177
Calls: 86 (49%)
Puts: 91 (51%)
Prior (07/13) 209
Calls: 78 (37%)
Puts: 131 (63%)
Current vs Prior -15.31%
Calls: +10.26% (Calls)
Puts: -30.53% (Puts)
Prior 7-Day Total 1,282
Calls: 459 (36%)
Puts: 823 (64%)
Prior 7-Day Average 183
Calls: 65 (36%)
Puts: 117 (64%)
Current vs Prior 7-Day Avg -3.35%
Calls: +31.15%
Puts: -22.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $205.0K
Calls: $31.1K (15%)
Puts: $173.9K (85%)
Prior (07/13) $114.7K
Calls: $28.8K (25%)
Puts: $85.9K (75%)
Current vs Prior +78.67%
Calls: +7.87%
Puts: +102.42%
Prior 7-Day Total $1.45M
Calls: $297.1K (20%)
Puts: $1.16M (80%)
Prior 7-Day Average $207.5K
Calls: $42.4K (20%)
Puts: $165.0K (80%)
Current vs Prior 7-Day Avg -1.20%
Calls: -26.76%
Puts: +5.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.06
Prior (07/13) 1.68
Current vs Prior -37.00%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg -46.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 1,383
Calls: 397 (29%)
Puts: 986 (71%)
Prior (07/13) 6,568
Calls: 3,532 (54%)
Puts: 3,036 (46%)
Current vs Prior -78.94%
Prior 7-Day Total 44,664
Calls: 24,331 (54%)
Puts: 20,333 (46%)
Prior 7-Day Average 6,380
Calls: 3,475 (54%)
Puts: 2,904 (46%)
Current vs Prior 7-Day Avg -78.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.53% | 17.77%6.53% | 17.77%
Prior 7.83% | 18.66%7.83% | 18.66%
Current vs Prior -16.67% | -4.80%-16.67% | -4.80%
Prior 7-Day Avg 9.11% | 19.22%9.11% | 19.22%
Current vs 7-Day Avg -28.32% | -7.56%-28.32% | -7.57%
Prior 7-Day Eod 7.83% | 18.66%7.83% | 18.66%
Current vs 7-Day Eod -16.67% | -4.80%-16.67% | -4.80%
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 85% of dollar volume in puts ($173.9K) vs calls ($31.1K). Elevated premium activity with dollar volume up 79% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 37% - 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 BEARISH
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 7.9%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2112.2013.20$12.707.9%40.47178

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. 7 found (avg delta 0.75, highest 0.90)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1724.0029.00$26.5018.9%10.90--
$190.00Jul 1732.8039.40$36.1018.3%30.837
$175.00Jul 1719.1024.00$21.5522.7%20.80--
$180.00Aug 2127.8032.70$30.2516.2%10.7775
$160.00Jul 175.4010.90$8.1567.5%10.76139

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 123, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.001.05$0.53198.1%230.108
$160.00Jul 170.052.30$1.17192.3%110.24--
$180.00Aug 211.905.20$3.5593.0%80.23250
$170.00Aug 214.007.50$5.7560.9%60.3345
$180.00Jul 170.051.50$0.78185.9%50.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.653.30$2.4766.8%210.1255
$145.00Jul 170.001.80$0.90200.0%80.1722
$140.00Aug 214.306.70$5.5043.6%80.2835
$150.00Jul 170.852.75$1.80105.6%70.3340
$135.00Aug 213.205.20$4.2047.6%40.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 62.2%, max 125.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 21131.1%58.1%125.6%13250
$170.00Jul 17Aug 2186.0%58.1%48.0%2953
$160.00Jul 17Aug 2163.1%58.9%7.2%1236
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 21131.1%58.1%125.6%275
$150.00Jul 17Aug 2159.7%57.0%4.6%9211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 14.63, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$170.00Jul 17$0.64$9.36$0.6414.63$160.64
$180.00$195.00Aug 21$0.97$14.03$0.9714.46$180.97
$170.00$180.00Aug 21$2.20$7.80$2.203.55$172.20
$155.00$160.00Jul 17$1.51$3.49$1.512.31$156.51
$160.00$170.00Aug 21$3.40$6.60$3.401.94$163.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$120.00Aug 21$1.73$13.27$1.737.67$133.27
$150.00$145.00Jul 17$0.90$4.10$0.904.56$149.10
$140.00$135.00Aug 21$1.30$3.70$1.302.85$138.70
$150.00$140.00Aug 21$3.70$6.30$3.701.70$146.30
$155.00$150.00Jul 17$2.40$2.60$2.401.08$152.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 24.00, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Aug 21$3.40$3.40$6.600.52$163.40
$155.00$160.00Jul 17$1.51$1.51$3.490.43$156.51
$170.00$180.00Aug 21$2.20$2.20$7.800.28$172.20
$160.00$170.00Jul 17$0.64$0.64$9.360.07$160.64
$180.00$195.00Aug 21$0.97$0.97$14.030.07$180.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$180.00Jul 17$9.60$9.60$0.4024.00$180.40
$175.00$160.00Jul 17$13.40$13.40$1.608.38$161.60
$180.00$165.00Aug 21$12.55$12.55$2.455.12$167.45
$160.00$155.00Jul 17$3.95$3.95$1.053.76$156.05
$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. 6 found (avg debit $5.94, cheapest $2.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$2.77131.1%58.1%
$170.00Jul 17Aug 21$5.2286.0%58.1%
$160.00Jul 17Aug 21$7.9863.1%58.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$3.75131.1%58.1%
$150.00Jul 17Aug 21$7.4059.7%57.0%
$155.00Jul 17Aug 21$8.5061.7%64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.47% of stock, avg 12.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$2.68$4.20$6.88$148.12$161.884.47%
$160.00Jul 17$1.17$8.15$9.32$150.68$169.326.05%
$180.00Jul 17$0.78$26.50$27.28$152.72$207.2817.72%
$180.00Aug 21$3.55$30.25$33.80$146.20$213.8021.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.93% of stock, avg 6.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$145.00Jul 17$0.53$0.90$1.43$143.57$171.43
$180.00$145.00Jul 17$0.78$0.90$1.68$143.32$181.68
$160.00$145.00Jul 17$1.17$0.90$2.07$142.93$162.07
$170.00$150.00Jul 17$0.53$1.80$2.33$147.67$172.33
$180.00$150.00Jul 17$0.78$1.80$2.58$147.42$182.58
$160.00$150.00Jul 17$1.17$1.80$2.97$147.03$162.97
$155.00$145.00Jul 17$2.68$0.90$3.58$141.42$158.58
$155.00$150.00Jul 17$2.68$1.80$4.48$145.52$159.48
$195.00$120.00Aug 21$2.58$2.47$5.05$114.95$200.05
$180.00$120.00Aug 21$3.55$2.47$6.02$113.98$186.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.57, avg credit $4.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/165170/180Aug 21$7.20$2.802.57$157.80$177.20
140/150160/170Aug 21$7.10$2.902.45$142.90$167.10
150/155160/170Aug 21$6.90$3.102.23$148.10$166.90
140/150170/180Aug 21$5.90$4.101.44$144.10$175.90
150/155170/180Aug 21$5.70$4.301.33$149.30$175.70
145/150155/160Jul 17$2.41$2.590.93$147.59$157.41
135/140160/170Aug 21$4.70$5.300.89$135.30$164.70
155/165180/195Aug 21$5.97$9.030.66$159.03$185.97
135/140170/180Aug 21$3.50$6.500.54$136.50$173.50
120/135160/170Aug 21$5.13$9.870.52$129.87$165.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.24, cheapest $0.89)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$170.00$180.00Jul 17$0.89$9.1110.24
$160.00$170.00$180.00Aug 21$1.20$8.807.33
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$1.50$3.502.33
$150.00$155.00$160.00Jul 17$1.55$3.452.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.74, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Aug 21-$1.61$13.39
$170.00$180.001:2Jul 17-$1.03$8.97
$170.00$180.001:2Aug 21-$1.35$8.65
$160.00$170.001:2Aug 21-$2.35$7.65
$195.00$200.001:2Aug 21-$4.82$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$120.001:2Aug 21-$0.74$14.26
$180.00$165.001:2Aug 21-$5.15$9.85
$150.00$140.001:2Aug 21-$1.80$8.20
$150.00$145.001:2Jul 17$0.00$5.00
$160.00$155.001:2Jul 17-$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.87%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$7.500.463.9%4.87%8.81%136
$170.00Aug 21$4.000.3310.4%2.60%13.03%645
$180.00Aug 21$1.900.2316.9%1.23%18.16%8250
$155.00Jul 17$1.550.440.7%1.01%1.70%32
$200.00Aug 21$1.200.1929.9%0.78%30.70%1--
$195.00Aug 21$0.450.1626.7%0.29%26.97%17

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 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 $280.00 02-19 call last traded $5.95 on 07/08 (now $5.10/$7.00) — try a limit near $5.95. Also watch the $160.00 08-21 call last traded $9.60 on 07/09 (now $7.50/$10.80) — try a limit near $9.15; the $170.00 08-21 call last traded $5.00 on 07/10 (now $4.00/$7.50) — try a limit near $5.00. Most tradeable put: the $180.00 11-20 put last traded $40.00 on 07/07 (now $36.50/$38.10) — try a limit near $37.30.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$1.55$3.80$2.68$1.78 07/10$2.00–$42.10$1.782
$155.00Aug 21$11.60$13.20$12.40$11.50 07/09$9.70–$45.45$11.60--
$155.00Nov 20$20.80$23.40$22.10$39.30 05/22$18.80–$54.75$22.10--
$150.00Jul 17$4.80$6.90$5.85$3.31 07/10$3.15–$46.60$4.80--
$150.00Aug 21$13.60$15.70$14.65$11.00 07/10$11.25–$50.30$13.60--
$150.00Nov 20$23.60$25.50$24.55$23.15 07/09$21.55–$57.85$23.60--
$150.00Feb 19$30.00$35.20$32.60$30.12 07/09$28.00–$57.75$30.12--
$160.00Jul 17$0.05$2.30$1.17$1.30 07/10$1.17–$36.95$1.17--
$160.00Aug 21$7.50$10.80$9.15$9.60 07/09$7.75–$41.70$9.1536
$160.00Nov 20$18.10$21.20$19.65$19.55 07/09$17.25–$51.45$19.55--
$160.00Feb 19$25.20$31.50$28.35$26.27 07/09$24.50–$52.10$26.27--
$145.00Jul 17$5.90$13.80$9.85$6.50 07/10$5.45–$51.15$6.50--
$145.00Aug 21$15.00$19.20$17.10$14.65 07/10$13.60–$54.20$15.00--
$145.00Nov 20$24.90$30.00$27.45$60.24 06/09$23.65–$61.35$27.45--
$145.00Feb 19$31.80$38.00$34.90$32.00 07/09$30.10–$61.35$32.00--
$165.00Jul 17$0.00$1.55$0.78$2.35 07/08$0.78–$32.75$0.78--
$165.00Aug 21$5.70$9.00$7.35$6.95 07/10$6.35–$38.90$6.95--
$165.00Nov 20$16.00$19.20$17.60$21.64 07/06$16.30–$48.45$17.60--
$165.00Feb 19$23.30$30.00$26.65$33.82 06/24$22.35–$50.10$26.65--
$140.00Jul 17$11.30$16.80$14.05$8.20 07/10$8.05–$56.00$11.30--
$140.00Aug 21$18.10$23.70$20.90$17.50 07/10$16.15–$59.25$18.10--
$170.00Jul 17$0.00$1.05$0.53$0.50 07/10$0.45–$28.75$0.508
$170.00Aug 21$4.00$7.50$5.75$5.00 07/10$5.05–$34.75$5.0045
$170.00Nov 20$14.00$17.50$15.75$17.79 07/07$14.65–$45.40$15.75--
$170.00Feb 19$21.60$28.10$24.85$35.26 06/25$22.10–$46.95$24.85--
$135.00Feb 19$35.20$43.70$39.45$38.00 07/09$34.55–$67.55$38.00--
$175.00Jul 17$0.00$4.40$2.20$1.00 07/07$0.33–$25.65$1.00--
$175.00Aug 21$3.20$6.10$4.65$4.00 07/10$3.45–$31.60$4.00--
$175.00Nov 20$14.70$17.30$16.00$15.10 07/09$11.70–$42.65$15.10--
$175.00Feb 19$19.90$26.60$23.25$30.55 06/25$19.50–$45.20$23.25--
$180.00Jul 17$0.05$1.50$0.78$1.20 07/06$0.08–$21.75$0.78--
$180.00Aug 21$1.90$5.20$3.55$4.16 07/10$3.05–$28.40$3.55250
$180.00Nov 20$11.40$14.40$12.90$13.85 07/09$12.60–$39.95$12.90--
$180.00Feb 19$16.90$24.60$20.75$20.20 07/07$18.35–$41.75$20.20--
$185.00Jul 17$0.00$1.70$0.85$0.20 07/09$0.23–$18.30$0.20--
$185.00Aug 21$0.05$4.20$2.13$5.71 07/06$1.73–$25.55$2.13--
$185.00Nov 20$9.30$15.40$12.35$47.42 06/05$11.05–$37.30$12.35--
$120.00Jul 17$31.10$37.00$34.05$39.00 07/06$26.80–$74.35$34.05--
$120.00Nov 20$39.00$46.30$42.65$49.17 07/01$37.85–$81.40$42.65--
$190.00Jul 17$0.00$4.80$2.40$0.32 07/06$0.18–$15.55$0.32--
$190.00Aug 21$0.75$3.50$2.13$2.79 07/09$1.80–$24.15$2.13--
$190.00Nov 20$8.90$12.50$10.70$9.89 07/10$9.40–$34.90$9.89--
$195.00Jul 17$0.00$0.50$0.25$0.30 07/08$0.25–$12.95$0.25--
$195.00Aug 21$0.45$4.70$2.58$1.70 07/10$2.05–$20.60$1.707
$195.00Nov 20$9.10$10.80$9.95$22.10 06/22$9.85–$33.35$9.95--
$110.00Nov 20$46.70$54.90$50.80$47.50 07/09$44.25–$89.45$47.50--
$200.00Jul 17$0.00$2.30$1.15$0.21 07/08$0.18–$10.90$0.21--
$200.00Aug 21$1.20$6.20$3.70$2.05 07/09$1.38–$19.05$2.05--
$200.00Nov 20$7.00$9.80$8.40$11.50 07/06$7.75–$31.25$8.40--
$200.00Feb 19$13.30$18.80$16.05$16.50 07/07$13.60–$35.00$16.05--
$100.00Nov 20$54.90$63.00$58.95$65.17 07/01$52.95–$98.30$58.95--
$210.00Jul 17$0.00$2.30$1.15$1.23 06/25$0.35–$7.40$1.15--
$210.00Aug 21$0.70$2.30$1.50$1.40 07/09$1.13–$15.25$1.4031
$210.00Nov 20$5.30$8.30$6.80$8.10 07/08$6.80–$27.95$6.80--
$220.00Jul 17$0.00$0.80$0.40$0.67 07/06$0.10–$5.00$0.40--
$220.00Aug 21$0.20$1.80$1.00$2.00 07/06$1.00–$12.40$1.00--
$220.00Nov 20$4.40$7.00$5.70$7.20 07/08$5.70–$24.90$5.70--
$220.00Feb 19$9.70$14.70$12.20$10.50 07/09$10.75–$28.30$10.50--
$230.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.33–$3.60$0.05--
$230.00Aug 21$0.05$3.60$1.83$0.95 07/07$1.03–$9.85$0.95--
$230.00Nov 20$3.30$5.90$4.60$6.60 07/06$4.22–$21.75$4.60--
$240.00Jul 17$0.00$4.80$2.40$0.88 07/06$0.28–$2.73$0.88--
$240.00Aug 21$0.05$1.00$0.53$0.64 07/10$0.45–$7.95$0.53--
$240.00Nov 20$2.70$5.70$4.20$3.70 07/09$3.97–$19.25$3.70--
$240.00Feb 19$6.30$12.90$9.60$14.50 06/26$8.55–$23.75$9.60--
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$2.97$0.25--
$250.00Aug 21$0.10$1.50$0.80$0.70 07/10$0.45–$6.40$0.70--
$250.00Nov 20$1.80$5.20$3.50$3.32 07/10$2.45–$17.35$3.32--
$250.00Feb 19$6.00$11.40$8.70$8.40 07/07$6.80–$20.95$8.40--
$260.00Jul 17$0.00$4.80$2.40$0.83 06/18$0.53–$2.63$0.83--
$260.00Aug 21$0.00$1.70$0.85$0.33 07/10$0.35–$5.40$0.33--
$260.00Nov 20$0.10$4.80$2.45$2.79 07/10$1.65–$15.05$2.45--
$260.00Feb 19$4.20$10.30$7.25$8.20 07/07$6.85–$19.30$7.25--
$270.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.03–$3.68$0.05--
$270.00Aug 21$0.00$1.55$0.78$0.20 07/09$0.20–$4.88$0.20--
$270.00Nov 20$0.00$4.50$2.25$2.40 07/09$1.48–$12.95$2.25--
$270.00Feb 19$4.20$8.40$6.30$5.90 07/09$5.70–$17.55$5.90--
$280.00Jul 17$0.00$4.80$2.40$0.90 06/16$0.35–$3.58$0.90--
$280.00Aug 21$0.00$1.75$0.88$0.40 07/07$0.20–$3.90$0.40--
$280.00Nov 20$0.00$3.90$1.95$4.80 06/23$1.38–$12.15$1.95--
$280.00Feb 19$5.10$7.00$6.05$5.95 07/08$5.30–$16.10$5.953
$290.00Aug 21$0.00$2.30$1.15$1.90 05/26$0.43–$4.22$1.15--
$290.00Nov 20$0.00$3.20$1.60$2.00 07/07$1.30–$10.15$1.60--
$300.00Aug 21$0.00$2.50$1.25$3.23 06/15$0.55–$3.13$1.25--
$300.00Nov 20$0.05$2.75$1.40$2.93 06/30$1.27–$9.80$1.4015
$310.00Aug 21$0.00$3.60$1.80$2.10 05/18$0.60–$3.25$1.80--
$310.00Nov 20$0.00$2.70$1.35$10.00 06/12$1.35–$8.10$1.35--
$320.00Aug 21$0.00$2.10$1.05$2.10 06/10$0.45–$2.83$1.05--
$330.00Aug 21$0.00$2.30$1.15$1.50 06/15$0.45–$2.63$1.15--
$330.00Nov 20$0.00$4.30$2.15$1.49 07/02$0.95–$6.60$1.49--
$340.00Aug 21$0.00$2.30$1.15$1.35 06/10$0.53–$2.93$1.15--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$2.60$5.80$4.20$10.15 07/10$1.88–$9.60$4.2035
$155.00Aug 21$12.20$13.20$12.70$18.06 07/10$4.90–$17.25$12.70178
$155.00Nov 20$18.70$21.90$20.30$24.89 07/09$11.55–$24.70$20.30--
$155.00Feb 19$25.20$30.70$27.95$25.79 07/01$18.10–$30.40$25.79--
$150.00Jul 17$0.85$2.75$1.80$7.22 07/10$1.43–$7.15$1.8040
$150.00Aug 21$7.70$10.70$9.20$14.57 07/10$4.33–$13.75$9.20171
$150.00Nov 20$15.90$19.50$17.70$21.50 07/09$10.80–$22.10$17.70--
$150.00Feb 19$21.70$27.90$24.80$26.11 07/07$16.15–$27.60$24.80--
$160.00Jul 17$5.40$10.90$8.15$15.62 07/10$2.35–$14.00$8.15139
$160.00Aug 21$15.10$16.50$15.80$20.20 07/09$5.80–$20.50$15.80--
$160.00Nov 20$21.40$25.20$23.30$26.82 07/07$13.00–$29.30$23.30--
$160.00Feb 19$27.00$33.70$30.35$31.20 07/08$20.25–$34.00$30.35--
$145.00Jul 17$0.00$1.80$0.90$4.50 07/10$0.90–$3.85$0.9022
$145.00Aug 21$5.80$8.50$7.15$12.50 07/10$3.35–$11.10$7.15--
$145.00Nov 20$14.10$16.80$15.45$18.95 07/07$8.90–$20.40$15.4524
$145.00Feb 19$18.70$25.40$22.05$24.04 07/09$14.20–$24.50$22.05--
$165.00Jul 17$9.70$14.20$11.95$17.45 07/09$2.83–$18.60$11.95--
$165.00Aug 21$15.90$19.50$17.70$23.74 07/09$7.80–$24.30$17.70171
$165.00Nov 20$26.30$28.20$27.25$30.61 07/09$15.85–$30.75$27.25--
$165.00Feb 19$30.60$37.80$34.20$29.20 06/25$22.25–$38.05$30.60--
$140.00Jul 17$0.25$5.50$2.88$2.45 07/10$1.00–$3.50$2.45--
$140.00Aug 21$4.30$6.70$5.50$8.30 07/10$3.10–$8.75$5.5035
$140.00Nov 20$13.00$14.60$13.80$16.01 07/09$7.20–$16.85$13.80--
$140.00Feb 19$16.30$21.00$18.65$22.48 07/10$12.50–$22.20$18.65--
$170.00Jul 17$14.30$19.70$17.00$17.97 07/08$3.75–$23.45$17.00--
$170.00Aug 21$21.50$23.60$22.55$26.60 07/09$8.70–$27.20$22.55--
$170.00Nov 20$28.20$31.40$29.80$32.40 07/08$17.00–$34.90$29.80--
$170.00Feb 19$32.50$40.00$36.25$38.70 07/09$24.50–$40.25$36.25--
$135.00Jul 17$0.00$1.85$0.93$0.90 07/10$0.45–$3.25$0.90--
$135.00Aug 21$3.20$5.20$4.20$7.38 07/10$1.92–$6.75$4.20--
$135.00Nov 20$10.00$12.50$11.25$13.88 07/10$6.55–$15.50$11.25--
$135.00Feb 19$13.70$20.60$17.15$20.00 07/10$10.95–$19.95$17.15--
$175.00Jul 17$19.10$24.00$21.55$26.60 07/09$5.00–$29.55$21.55--
$175.00Aug 21$23.80$30.50$27.15$27.62 07/07$10.65–$32.75$27.15--
$175.00Nov 20$32.50$34.50$33.50$30.50 06/26$19.70–$38.80$32.50--
$175.00Feb 19$36.30$43.50$39.90$42.30 07/09$27.15–$45.20$39.90--
$130.00Jul 17$0.00$4.80$2.40$0.75 07/06$0.48–$3.83$0.75--
$130.00Aug 21$2.00$3.80$2.90$5.50 07/10$1.90–$5.60$2.90--
$130.00Nov 20$9.00$10.70$9.85$12.98 07/10$5.45–$12.60$9.85--
$130.00Feb 19$11.90$18.10$15.00$16.49 07/09$9.40–$18.10$15.00--
$180.00Jul 17$24.00$29.00$26.50$30.10 07/07$6.50–$33.45$26.50--
$180.00Aug 21$27.80$32.70$30.25$25.82 07/02$12.40–$36.85$27.8075
$180.00Nov 20$36.50$38.10$37.30$40.00 07/07$22.00–$42.25$37.3024
$180.00Feb 19$40.30$46.90$43.60$48.50 07/10$29.90–$47.05$43.6010
$125.00Jul 17$0.00$1.90$0.95$0.26 07/08$0.40–$2.40$0.26--
$125.00Aug 21$1.25$6.50$3.88$4.20 07/10$1.55–$3.95$3.88--
$125.00Nov 20$8.20$9.20$8.70$11.10 07/10$4.65–$11.20$8.70--
$125.00Feb 19$11.40$16.00$13.70$13.80 07/07$9.60–$14.90$13.70--
$185.00Jul 17$27.90$32.90$30.40$27.25 07/02$8.25–$38.45$27.90--
$185.00Aug 21$32.10$35.80$33.95$31.46 07/02$14.50–$40.85$32.10--
$185.00Nov 20$40.10$42.20$41.15$37.33 06/29$24.15–$46.75$40.10--
$185.00Feb 19$43.40$50.50$46.95$43.50 06/29$32.60–$51.75$43.50--
$120.00Jul 17$0.00$1.90$0.95$0.33 07/07$0.23–$2.40$0.33--
$120.00Aug 21$1.65$3.30$2.47$3.20 07/10$1.30–$3.30$2.4755
$120.00Nov 20$4.40$7.80$6.10$8.60 07/09$4.15–$9.00$6.10--
$120.00Feb 19$8.10$14.10$11.10$9.80 06/25$8.70–$13.40$9.80--
$190.00Jul 17$32.80$39.40$36.10$31.95 07/02$10.40–$43.45$32.807
$190.00Aug 21$36.10$40.90$38.50$42.55 07/07$16.80–$45.25$38.50--
$190.00Nov 20$42.60$47.70$45.15$47.00 07/07$26.20–$51.65$45.15--
$190.00Feb 19$46.80$54.80$50.80$52.50 07/07$35.60–$56.30$50.80--
$115.00Aug 21$0.00$2.55$1.27$2.20 07/10$0.88–$3.25$1.27--
$115.00Nov 20$4.80$7.70$6.25$7.80 07/10$2.25–$7.70$6.25--
$195.00Jul 17$37.80$44.00$40.90$49.18 07/10$12.85–$47.95$40.90--
$195.00Aug 21$40.60$45.90$43.25$46.06 07/08$19.45–$49.65$43.25--
$195.00Nov 20$46.60$51.70$49.15$54.70 07/10$29.75–$53.25$49.15--
$195.00Feb 19$50.90$58.00$54.45$59.60 07/10$38.65–$60.20$54.45--
$110.00Aug 21$0.70$1.10$0.90$1.70 07/10$0.90–$3.68$0.90--
$110.00Nov 20$3.80$5.70$4.75$4.80 06/25$3.18–$6.25$4.75--
$110.00Feb 19$4.90$10.90$7.90$7.30 06/25$6.40–$9.90$7.30--
$200.00Jul 17$43.10$49.00$46.05$41.88 07/06$15.80–$53.45$43.10--
$200.00Aug 21$45.20$51.00$48.10$51.50 07/08$22.10–$53.85$48.10--
$200.00Nov 20$49.40$57.10$53.25$30.80 06/05$32.60–$58.65$49.40--
$200.00Feb 19$54.70$61.40$58.05$61.08 07/08$41.70–$63.85$58.05--
$105.00Aug 21$0.15$1.75$0.95$0.70 06/29$0.60–$3.20$0.70--
$105.00Nov 20$2.40$7.30$4.85$3.90 06/25$2.55–$5.80$3.90--
$100.00Aug 21$0.00$2.05$1.02$0.80 07/09$0.50–$2.42$0.80--
$100.00Nov 20$1.20$5.20$3.20$4.20 07/09$1.48–$5.03$3.20--
$100.00Feb 19$3.40$7.00$5.20$6.59 07/10$4.02–$6.30$5.20--
$210.00Jul 17$53.20$59.00$56.10$21.60 06/08$22.20–$62.90$53.20--
$210.00Aug 21$53.50$60.30$56.90$33.70 06/09$28.85–$63.60$53.50--
$210.00Nov 20$59.60$65.70$62.65$57.13 06/24$38.50–$67.45$59.60--
$95.00Aug 21$0.00$1.70$0.85$0.95 07/10$0.53–$2.40$0.85--
$95.00Nov 20$1.20$4.00$2.60$2.40 06/24$1.23–$3.75$2.40--
$95.00Feb 19$3.40$7.50$5.45$5.00 07/07$2.93–$6.00$5.00--
$220.00Jul 17$62.80$69.40$66.10$43.30 06/22$30.35–$73.15$62.80--
$220.00Aug 21$63.60$69.90$66.75$38.42 06/09$35.20–$73.30$63.60--
$220.00Nov 20$66.70$74.40$70.55$63.80 06/24$45.25–$76.80$66.70--
$80.00Nov 20$0.30$2.30$1.30$0.40 05/29$0.98–$2.83$0.40--
$230.00Aug 21$72.90$80.50$76.70$58.75 05/13$43.25–$83.95$72.90--
$230.00Nov 20$75.20$83.30$79.25$53.50 06/15$51.95–$85.40$75.20--
$240.00Aug 21$82.50$89.70$86.10$65.49 06/22$51.70–$94.25$82.50--
$240.00Nov 20$84.40$92.50$88.45$51.00 06/04$59.55–$95.70$84.40--
$250.00Aug 21$92.40$100.30$96.35$44.83 06/02$59.80–$103.70$92.40--
$250.00Nov 20$94.10$100.50$97.30$92.35 06/25$67.60–$104.95$94.10--
$260.00Nov 20$103.70$111.30$107.50$70.80 06/05$75.55–$114.60$103.70--
$270.00Nov 20$113.20$120.90$117.05$107.87 06/24$84.40–$124.40$113.20--

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 86
Total Puts 91
Put/Call Ratio 1.06
Net Difference -5

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 459
Total Puts 823
Average Put/Call Ratio 2.00
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