Tour v340
AMR
ALPHA METALLURGICAL
$152.57 -0.89%
$150.00 (-1.68%)🌙
as of 07/15 06:17 PM
(7/14 18:21) ◀
|
Wednesday, July 15, 2026 (6:17pm)
January 2026
|
▶ (7/16 18:08)
◀ 7/15 18:17 ▶

Option Volume

Detail
ℹ
Current (07/15) 117
Calls: 56 (48%)
Puts: 61 (52%)
Prior (07/14) 177
Calls: 86 (49%)
Puts: 91 (51%)
Current vs Prior -33.90%
Calls: -34.88% (Calls)
Puts: -32.97% (Puts)
Prior 7-Day Total 1,380
Calls: 520 (38%)
Puts: 860 (62%)
Prior 7-Day Average 197
Calls: 74 (38%)
Puts: 122 (62%)
Current vs Prior 7-Day Avg -40.65%
Calls: -24.62%
Puts: -50.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $127.0K
Calls: $46.9K (37%)
Puts: $80.1K (63%)
Prior (07/14) $205.0K
Calls: $31.1K (15%)
Puts: $173.9K (85%)
Current vs Prior -38.07%
Calls: +50.87%
Puts: -53.97%
Prior 7-Day Total $1.54M
Calls: $314.1K (20%)
Puts: $1.22M (80%)
Prior 7-Day Average $219.8K
Calls: $44.9K (20%)
Puts: $175.0K (80%)
Current vs Prior 7-Day Avg -42.25%
Calls: +4.54%
Puts: -54.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.09
Prior (07/14) 1.06
Current vs Prior +2.94%
Prior 7-Day Average 1.84
Current vs Prior 7-Day Avg -40.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 1,479
Calls: 729 (49%)
Puts: 750 (51%)
Prior (07/14) 1,383
Calls: 397 (29%)
Puts: 986 (71%)
Current vs Prior +6.94%
Prior 7-Day Total 39,834
Calls: 21,286 (53%)
Puts: 18,548 (47%)
Prior 7-Day Average 5,690
Calls: 3,040 (53%)
Puts: 2,649 (47%)
Current vs Prior 7-Day Avg -74.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.50% | 18.22%7.50% | 18.22%
Prior 6.53% | 17.77%6.53% | 17.77%
Current vs Prior +14.95% | +2.56%+14.95% | +2.56%
Prior 7-Day Avg 8.79% | 19.20%8.79% | 19.20%
Current vs 7-Day Avg -14.59% | -5.10%-14.59% | -5.10%
Prior 7-Day Eod 6.53% | 17.77%6.53% | 17.77%
Current vs 7-Day Eod +14.95% | +2.56%+14.95% | +2.56%
Sentiment BEARISHBEARISH

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 ($80.1K). Slightly bearish P/C ratio of 1.09.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8.5%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2118.7020.20$19.457.7%10.60--
$155.00Aug 2112.4013.60$13.009.2%70.48182

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. 9 found (avg delta 0.70, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2119.6021.90$20.7511.1%30.71--
$150.00Aug 2113.7015.90$14.8014.9%10.59--
$155.00Aug 2111.3012.70$12.0011.7%10.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1715.3020.30$17.8028.1%10.94--
$165.00Jul 1710.5015.60$13.0539.1%10.92--
$160.00Jul 176.3010.70$8.5051.8%10.81--
$155.00Jul 173.907.30$5.6060.7%60.6336
$165.00Aug 2118.7020.20$19.457.7%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 71, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.000.45$0.23195.7%80.0529
$160.00Jul 170.651.05$0.8547.1%70.1839
$155.00Jul 171.952.60$2.2828.5%50.37--
$170.00Aug 216.207.50$6.8519.0%50.3548
$140.00Aug 2119.6021.90$20.7511.1%30.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 219.9011.10$10.5011.4%90.42173
$155.00Aug 2112.4013.60$13.009.2%70.48182
$155.00Jul 173.907.30$5.6060.7%60.6336
$140.00Aug 216.006.90$6.4514.0%40.2941
$145.00Aug 217.708.80$8.2513.3%30.35103

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 27.5%, max 43.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2195.1%66.3%43.5%1377
$155.00Jul 17Aug 2183.3%65.4%27.4%6--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2183.3%65.4%27.4%13218
$160.00Jul 17Aug 2179.3%66.2%19.9%2--
$165.00Jul 17Aug 2178.5%65.7%19.5%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 21.73, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.57$4.43$0.577.77$160.57
$155.00$160.00Jul 17$1.43$3.57$1.432.50$156.43
$170.00$180.00Aug 21$2.92$7.08$2.922.42$172.92
$155.00$170.00Aug 21$5.15$9.85$5.151.91$160.15
$150.00$155.00Aug 21$2.80$2.20$2.800.79$152.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.22$4.78$0.2221.73$129.78
$140.00$130.00Aug 21$3.30$6.70$3.302.03$136.70
$145.00$140.00Aug 21$1.80$3.20$1.801.78$143.20
$150.00$145.00Aug 21$2.25$2.75$2.251.22$147.75
$155.00$150.00Aug 21$2.50$2.50$2.501.00$152.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 19.00, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$150.00Aug 21$5.95$5.95$4.051.47$145.95
$150.00$155.00Aug 21$2.80$2.80$2.201.27$152.80
$155.00$170.00Aug 21$5.15$5.15$9.850.52$160.15
$170.00$180.00Aug 21$2.92$2.92$7.080.41$172.92
$155.00$160.00Jul 17$1.43$1.43$3.570.40$156.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Jul 17$4.75$4.75$0.2519.00$165.25
$165.00$160.00Jul 17$4.55$4.55$0.4510.11$160.45
$160.00$155.00Aug 21$3.65$3.65$1.352.70$156.35
$160.00$155.00Jul 17$2.90$2.90$2.101.38$157.10
$165.00$160.00Aug 21$2.80$2.80$2.201.27$162.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.66, cheapest $6.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$6.6295.1%66.3%
$155.00Jul 17Aug 21$9.7283.3%65.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$6.4078.5%65.7%
$155.00Jul 17Aug 21$7.4083.3%65.4%
$160.00Jul 17Aug 21$8.1579.3%66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.16% of stock, avg 11.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$2.28$5.60$7.88$147.12$162.885.16%
$160.00Jul 17$0.85$8.50$9.35$150.65$169.356.13%
$165.00Jul 17$0.28$13.05$13.33$151.67$178.338.74%
$170.00Jul 17$0.23$17.80$18.03$151.97$188.0311.82%
$155.00Aug 21$12.00$13.00$25.00$130.00$180.0016.39%
$150.00Aug 21$14.80$10.50$25.30$124.70$175.3016.58%
$140.00Aug 21$20.75$6.45$27.20$112.80$167.2017.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 4.64% of stock, avg 8.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$130.00Aug 21$3.93$3.15$7.08$122.92$187.08
$170.00$130.00Aug 21$6.85$3.15$10.00$120.00$180.00
$180.00$140.00Aug 21$3.93$6.45$10.38$129.62$190.38
$180.00$145.00Aug 21$3.93$8.25$12.18$132.82$192.18
$170.00$140.00Aug 21$6.85$6.45$13.30$126.70$183.30
$180.00$150.00Aug 21$3.93$10.50$14.43$135.57$194.43
$170.00$145.00Aug 21$6.85$8.25$15.10$129.90$185.10
$180.00$155.00Aug 21$3.93$13.00$16.93$138.07$196.93
$170.00$150.00Aug 21$6.85$10.50$17.35$132.65$187.35
$170.00$155.00Aug 21$6.85$13.00$19.85$135.15$189.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 11.50, avg credit $5.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
155/160170/180Aug 21$6.57$3.431.92$153.43$176.57
130/140170/180Aug 21$6.22$3.781.65$133.78$176.22
125/130140/150Aug 21$6.17$3.831.61$123.83$146.17
130/140150/155Aug 21$6.10$3.901.56$133.90$156.10
125/130150/155Aug 21$3.02$1.981.53$126.98$153.02
160/165170/180Aug 21$5.72$4.281.34$159.28$175.72
130/140155/170Aug 21$8.45$6.551.29$131.55$163.45
150/155170/180Aug 21$5.42$4.581.18$149.58$175.42
145/150170/180Aug 21$5.17$4.831.07$144.83$175.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.52$4.488.62
$155.00$160.00$165.00Jul 17$0.86$4.144.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.45$4.5510.11
$150.00$155.00$160.00Aug 21$1.15$3.853.35
$155.00$160.00$165.00Jul 17$1.65$3.352.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.70, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$170.001:2Aug 21-$1.70$13.30
$170.00$180.001:2Aug 21-$1.01$8.99
$170.00$175.001:2Jul 17-$0.17$4.83
$165.00$170.001:2Jul 17-$0.18$4.82
$140.00$150.001:2Aug 21-$8.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 17-$2.70$2.30
$130.00$125.001:2Aug 21-$2.71$2.29
$165.00$160.001:2Jul 17-$3.95$1.05
$145.00$140.001:2Aug 21-$4.65$0.35
$140.00$130.001:2Aug 21$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.41%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$11.300.531.6%7.41%9.00%1--
$170.00Aug 21$6.200.3511.4%4.06%15.49%548
$155.00Jul 17$1.950.371.6%1.28%2.87%5--
$180.00Aug 21$1.750.2418.0%1.15%19.13%1254
$160.00Jul 17$0.650.184.9%0.43%5.30%739

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 $170.00 11-20 call last traded $17.79 on 07/07 (now $15.90/$17.50) — try a limit near $16.70. Also watch the $155.00 11-20 call last traded $39.30 on 05/22 (now $20.20/$23.50) — try a limit near $21.85; the $170.00 08-21 call last traded $5.00 on 07/10 (now $6.20/$7.50) — try a limit near $6.20. Most tradeable put: the $155.00 08-21 put last traded $18.06 on 07/10 (now $12.40/$13.60) — try a limit near $13.00.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$1.95$2.60$2.28$1.78 07/10$2.00–$42.10$1.95--
$155.00Aug 21$11.30$12.70$12.00$11.50 07/09$9.70–$45.45$11.50--
$155.00Nov 20$20.20$23.50$21.85$39.30 05/22$18.80–$54.75$21.854
$150.00Jul 17$4.30$7.40$5.85$3.31 07/10$3.15–$46.60$4.30--
$150.00Aug 21$13.70$15.90$14.80$11.00 07/10$11.25–$50.30$13.70--
$150.00Nov 20$22.80$25.50$24.15$23.15 07/09$21.55–$57.85$23.15--
$150.00Feb 19$28.90$34.50$31.70$30.12 07/09$28.00–$57.75$30.12--
$160.00Jul 17$0.65$1.05$0.85$1.30 07/10$0.85–$36.95$0.8539
$160.00Aug 21$9.30$10.90$10.10$9.60 07/09$7.75–$41.70$9.60--
$160.00Nov 20$18.50$21.20$19.85$19.55 07/09$17.25–$51.45$19.55--
$160.00Feb 19$24.70$30.30$27.50$26.27 07/09$24.50–$52.10$26.27--
$145.00Jul 17$6.00$10.60$8.30$6.50 07/10$5.45–$51.15$6.50--
$145.00Aug 21$16.50$18.10$17.30$14.65 07/10$13.60–$54.20$16.50--
$145.00Nov 20$24.90$28.10$26.50$60.24 06/09$23.65–$61.35$26.50--
$145.00Feb 19$31.00$36.20$33.60$32.00 07/09$30.10–$61.35$32.00--
$165.00Jul 17$0.05$0.50$0.28$2.35 07/08$0.28–$32.75$0.28195
$165.00Aug 21$7.60$8.90$8.25$6.95 07/10$6.35–$38.90$7.60--
$165.00Nov 20$17.60$19.80$18.70$21.64 07/06$16.30–$48.45$18.70--
$165.00Feb 19$22.90$28.50$25.70$33.82 06/24$22.35–$50.10$25.70--
$140.00Jul 17$10.20$15.20$12.70$8.20 07/10$8.05–$56.00$10.20--
$140.00Aug 21$19.60$21.90$20.75$17.50 07/10$16.15–$59.25$19.60--
$170.00Jul 17$0.00$0.45$0.23$0.50 07/10$0.23–$28.75$0.2329
$170.00Aug 21$6.20$7.50$6.85$5.00 07/10$5.05–$34.75$6.2048
$170.00Nov 20$15.90$17.50$16.70$17.79 07/07$14.65–$45.40$16.7011
$170.00Feb 19$21.80$26.50$24.15$35.26 06/25$22.10–$46.95$24.15--
$135.00Feb 19$35.50$41.50$38.50$38.00 07/09$34.55–$67.55$38.00--
$175.00Jul 17$0.00$0.40$0.20$1.00 07/07$0.20–$25.65$0.20--
$175.00Aug 21$5.00$5.90$5.45$4.00 07/10$3.45–$31.60$5.00--
$175.00Nov 20$14.50$16.00$15.25$15.10 07/09$11.70–$42.65$15.10--
$175.00Feb 19$20.60$25.00$22.80$30.55 06/25$19.50–$45.20$22.80--
$180.00Jul 17$0.00$4.80$2.40$1.20 07/06$0.08–$21.75$1.20--
$180.00Aug 21$1.75$6.10$3.93$4.16 07/10$3.05–$28.40$3.93254
$180.00Nov 20$13.00$17.30$15.15$13.85 07/09$12.60–$39.95$13.85113
$180.00Feb 19$18.90$23.40$21.15$20.20 07/07$18.35–$41.75$20.20--
$185.00Jul 17$0.00$3.20$1.60$0.20 07/09$0.23–$18.30$0.20--
$185.00Aug 21$0.65$6.90$3.78$5.71 07/06$1.73–$25.55$3.78--
$185.00Nov 20$11.70$16.00$13.85$47.42 06/05$11.05–$37.30$13.85--
$120.00Jul 17$29.90$34.90$32.40$39.00 07/06$26.80–$74.35$32.40--
$120.00Nov 20$39.10$46.50$42.80$49.17 07/01$37.85–$81.40$42.80--
$190.00Jul 17$0.00$1.55$0.78$0.32 07/06$0.18–$15.55$0.32--
$190.00Aug 21$0.05$4.50$2.28$2.79 07/09$1.80–$24.15$2.28--
$190.00Nov 20$10.60$14.90$12.75$9.89 07/10$9.40–$34.90$10.60--
$195.00Jul 17$0.00$4.80$2.40$0.30 07/08$0.25–$12.95$0.30--
$195.00Aug 21$1.95$6.40$4.18$1.70 07/10$2.05–$20.60$1.95--
$195.00Nov 20$9.10$13.70$11.40$22.10 06/22$9.85–$33.35$11.40--
$110.00Nov 20$47.00$54.00$50.50$47.50 07/09$44.25–$89.45$47.50--
$200.00Jul 17$0.00$4.80$2.40$0.21 07/08$0.18–$10.90$0.21--
$200.00Aug 21$1.70$3.70$2.70$2.05 07/09$1.38–$19.05$2.05--
$200.00Nov 20$8.70$12.60$10.65$11.50 07/06$7.75–$31.25$10.65--
$200.00Feb 19$14.00$18.50$16.25$16.50 07/07$13.60–$35.00$16.25--
$100.00Nov 20$55.10$62.00$58.55$65.17 07/01$52.95–$98.30$58.55--
$210.00Jul 17$0.00$4.80$2.40$1.23 06/25$0.35–$7.40$1.23--
$210.00Aug 21$0.65$2.20$1.43$1.40 07/09$1.13–$15.25$1.40--
$210.00Nov 20$7.10$10.90$9.00$8.10 07/08$6.80–$27.95$8.10--
$220.00Jul 17$0.00$1.70$0.85$0.67 07/06$0.10–$5.00$0.67--
$220.00Aug 21$0.20$1.85$1.03$2.00 07/06$1.00–$12.40$1.03--
$220.00Nov 20$5.90$9.10$7.50$7.20 07/08$5.70–$24.90$7.20--
$220.00Feb 19$10.50$14.70$12.60$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$0.10$1.20$0.65$0.95 07/07$0.65–$9.85$0.6536
$230.00Nov 20$4.80$8.10$6.45$6.60 07/06$4.22–$21.75$6.45--
$240.00Jul 17$0.00$4.80$2.40$0.88 07/06$0.28–$2.73$0.88--
$240.00Aug 21$0.00$0.95$0.48$0.64 07/10$0.45–$7.95$0.48--
$240.00Nov 20$4.00$6.80$5.40$3.70 07/09$3.97–$19.25$4.00--
$240.00Feb 19$6.50$11.80$9.15$14.50 06/26$8.55–$23.75$9.15--
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$2.97$0.25--
$250.00Aug 21$0.05$0.90$0.48$0.70 07/10$0.45–$6.40$0.48--
$250.00Nov 20$0.05$8.70$4.38$3.32 07/10$2.45–$17.05$3.32--
$250.00Feb 19$6.90$10.60$8.75$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$0.90$0.45$0.33 07/10$0.35–$5.05$0.33--
$260.00Nov 20$0.60$7.10$3.85$2.79 07/10$1.65–$15.05$2.79--
$260.00Feb 19$6.00$9.90$7.95$8.20 07/07$6.85–$19.30$7.95--
$270.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.03–$3.68$0.05--
$270.00Aug 21$0.00$1.50$0.75$0.20 07/09$0.20–$4.10$0.20--
$270.00Nov 20$0.10$8.10$4.10$2.40 07/09$1.48–$12.95$2.40--
$270.00Feb 19$5.20$8.70$6.95$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$4.80$2.40$0.40 07/07$0.20–$3.43$0.40--
$280.00Nov 20$0.00$3.30$1.65$4.80 06/23$1.38–$11.30$1.65--
$280.00Feb 19$4.50$7.90$6.20$5.95 07/08$5.30–$16.10$5.95--
$290.00Aug 21$0.00$4.80$2.40$1.90 05/26$0.43–$4.22$1.90--
$290.00Nov 20$0.00$2.60$1.30$2.00 07/07$1.30–$10.15$1.30--
$300.00Aug 21$0.00$4.80$2.40$3.23 06/15$0.55–$2.42$2.40--
$300.00Nov 20$0.35$2.20$1.28$2.93 06/30$1.27–$9.80$1.28--
$310.00Aug 21$0.00$4.80$2.40$2.10 05/18$0.60–$3.23$2.10--
$310.00Nov 20$0.60$7.50$4.05$10.00 06/12$1.35–$8.10$4.05--
$320.00Aug 21$0.00$4.80$2.40$2.10 06/10$0.45–$2.40$2.10--
$330.00Aug 21$0.00$4.80$2.40$1.50 06/15$0.45–$2.63$1.50--
$330.00Nov 20$0.00$4.80$2.40$1.49 07/02$0.95–$6.60$1.49--
$340.00Aug 21$0.00$4.80$2.40$1.35 06/10$0.53–$2.42$1.35--
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$3.90$7.30$5.60$10.15 07/10$1.88–$9.60$5.6036
$155.00Aug 21$12.40$13.60$13.00$18.06 07/10$5.20–$17.25$13.00182
$155.00Nov 20$21.20$22.50$21.85$24.89 07/09$11.55–$24.70$21.85--
$155.00Feb 19$24.90$30.40$27.65$25.79 07/01$18.10–$30.40$25.79--
$150.00Jul 17$1.65$6.10$3.88$7.22 07/10$1.43–$7.15$3.88--
$150.00Aug 21$9.90$11.10$10.50$14.57 07/10$4.33–$13.75$10.50173
$150.00Nov 20$18.50$21.40$19.95$21.50 07/09$10.80–$22.10$19.95125
$150.00Feb 19$23.20$27.50$25.35$26.11 07/07$16.15–$27.60$25.35--
$160.00Jul 17$6.30$10.70$8.50$15.62 07/10$2.63–$14.00$8.50--
$160.00Aug 21$15.40$17.90$16.65$20.20 07/09$5.80–$20.50$16.65--
$160.00Nov 20$24.10$25.60$24.85$26.82 07/07$13.00–$29.30$24.85--
$160.00Feb 19$28.80$33.10$30.95$31.20 07/08$20.25–$34.00$30.95--
$145.00Jul 17$0.45$2.00$1.23$4.50 07/10$0.90–$3.85$1.23--
$145.00Aug 21$7.70$8.80$8.25$12.50 07/10$3.35–$11.10$8.25103
$145.00Nov 20$15.80$17.30$16.55$18.95 07/07$8.90–$20.40$16.55--
$145.00Feb 19$19.40$24.50$21.95$24.04 07/09$14.20–$24.50$21.95--
$165.00Jul 17$10.50$15.60$13.05$17.45 07/09$3.35–$18.60$13.05--
$165.00Aug 21$18.70$20.20$19.45$23.74 07/09$7.95–$24.30$19.45--
$165.00Nov 20$27.10$28.80$27.95$30.61 07/09$15.85–$30.75$27.95--
$165.00Feb 19$31.80$36.10$33.95$29.20 06/25$22.25–$38.05$31.80--
$140.00Jul 17$0.10$2.10$1.10$2.45 07/10$1.08–$3.50$1.10--
$140.00Aug 21$6.00$6.90$6.45$8.30 07/10$3.10–$8.75$6.4541
$140.00Nov 20$13.80$16.90$15.35$16.01 07/09$7.85–$16.85$15.35--
$140.00Feb 19$18.20$21.00$19.60$22.48 07/10$12.50–$22.20$19.6013
$170.00Jul 17$15.30$20.30$17.80$17.97 07/08$3.75–$23.45$17.80--
$170.00Aug 21$22.30$24.10$23.20$26.60 07/09$8.70–$27.20$23.20--
$170.00Nov 20$30.20$32.20$31.20$32.40 07/08$17.00–$34.90$31.20--
$170.00Feb 19$34.10$39.30$36.70$38.70 07/09$24.50–$40.25$36.7012
$135.00Jul 17$0.00$1.95$0.98$0.90 07/10$0.45–$3.25$0.90--
$135.00Aug 21$4.50$5.40$4.95$7.38 07/10$1.92–$6.75$4.95--
$135.00Nov 20$11.70$14.80$13.25$13.88 07/10$6.55–$15.50$13.25--
$135.00Feb 19$16.00$20.60$18.30$20.00 07/10$10.95–$19.95$18.30--
$175.00Jul 17$20.20$25.20$22.70$26.60 07/09$5.00–$29.55$22.70--
$175.00Aug 21$26.10$27.80$26.95$27.62 07/07$10.65–$32.75$26.95--
$175.00Nov 20$33.20$35.60$34.40$30.50 06/26$19.70–$38.80$33.20--
$175.00Feb 19$38.60$42.70$40.65$42.30 07/09$27.15–$45.20$40.65--
$130.00Jul 17$0.00$1.70$0.85$0.75 07/06$0.48–$3.83$0.75--
$130.00Aug 21$2.00$4.30$3.15$5.50 07/10$1.90–$5.60$3.15--
$130.00Nov 20$9.90$13.20$11.55$12.98 07/10$5.45–$12.60$11.5554
$130.00Feb 19$12.40$17.60$15.00$16.49 07/09$9.40–$18.10$15.00--
$180.00Jul 17$23.80$29.20$26.50$30.10 07/07$6.50–$33.45$26.50--
$180.00Aug 21$29.00$34.40$31.70$25.82 07/02$12.40–$36.85$29.00--
$180.00Nov 20$37.20$39.30$38.25$40.00 07/07$22.00–$42.25$38.25--
$180.00Feb 19$41.40$46.00$43.70$48.50 07/10$29.90–$47.05$43.70--
$125.00Jul 17$0.00$1.70$0.85$0.26 07/08$0.40–$2.40$0.26--
$125.00Aug 21$2.35$3.50$2.93$4.20 07/10$1.55–$3.95$2.939
$125.00Nov 20$8.30$11.30$9.80$11.10 07/10$4.65–$11.20$9.80--
$125.00Feb 19$12.00$15.50$13.75$13.80 07/07$9.60–$14.90$13.75--
$185.00Jul 17$29.90$35.20$32.55$27.25 07/02$8.25–$38.45$29.90--
$185.00Aug 21$32.80$36.70$34.75$31.46 07/02$14.50–$40.85$32.80--
$185.00Nov 20$40.20$43.90$42.05$37.33 06/29$24.15–$46.75$40.20--
$185.00Feb 19$44.90$50.60$47.75$43.50 06/29$32.60–$51.75$44.90--
$120.00Jul 17$0.00$1.70$0.85$0.33 07/07$0.23–$2.40$0.33--
$120.00Aug 21$0.95$2.05$1.50$3.20 07/10$1.30–$3.30$1.50--
$120.00Nov 20$5.80$9.60$7.70$8.60 07/09$4.15–$9.00$7.70--
$120.00Feb 19$9.50$12.80$11.15$9.80 06/25$8.70–$13.40$9.80--
$190.00Jul 17$35.20$40.20$37.70$31.95 07/02$10.40–$43.45$35.20--
$190.00Aug 21$35.10$42.60$38.85$42.55 07/07$16.80–$45.25$38.85--
$190.00Nov 20$43.60$47.90$45.75$47.00 07/07$26.20–$51.65$45.75--
$190.00Feb 19$48.60$54.70$51.65$52.50 07/07$35.60–$56.30$51.652
$115.00Aug 21$0.20$2.00$1.10$2.20 07/10$0.88–$3.25$1.10--
$115.00Nov 20$5.50$6.80$6.15$7.80 07/10$2.25–$7.70$6.15--
$195.00Jul 17$38.20$45.20$41.70$49.18 07/10$12.85–$47.95$41.70--
$195.00Aug 21$41.70$46.90$44.30$46.06 07/08$19.45–$49.65$44.30--
$195.00Nov 20$47.60$52.40$50.00$54.70 07/10$29.75–$53.25$50.00--
$195.00Feb 19$52.20$57.00$54.60$59.60 07/10$38.65–$60.20$54.60--
$110.00Aug 21$0.55$1.10$0.83$1.70 07/10$0.83–$3.68$0.83--
$110.00Nov 20$2.40$5.40$3.90$4.80 06/25$3.18–$6.25$3.90--
$110.00Feb 19$6.10$9.60$7.85$7.30 06/25$6.40–$9.90$7.30--
$200.00Jul 17$45.20$50.20$47.70$41.88 07/06$15.80–$53.45$45.20--
$200.00Aug 21$44.30$51.50$47.90$51.50 07/08$22.10–$53.85$47.90--
$200.00Nov 20$51.60$56.20$53.90$30.80 06/05$32.60–$58.65$51.60--
$200.00Feb 19$56.30$62.00$59.15$61.08 07/08$41.70–$63.85$59.15--
$105.00Aug 21$0.30$1.15$0.73$0.70 06/29$0.60–$3.20$0.70--
$105.00Nov 20$3.40$7.30$5.35$3.90 06/25$2.55–$5.80$3.90--
$100.00Aug 21$0.00$0.80$0.40$0.80 07/09$0.40–$2.42$0.40--
$100.00Nov 20$2.20$3.70$2.95$4.20 07/09$1.48–$5.03$2.95--
$100.00Feb 19$4.20$6.70$5.45$6.59 07/10$4.02–$6.30$5.45--
$210.00Jul 17$55.20$60.20$57.70$21.60 06/08$22.20–$62.90$55.20--
$210.00Aug 21$55.80$60.80$58.30$33.70 06/09$28.85–$63.60$55.80--
$210.00Nov 20$60.10$65.50$62.80$57.13 06/24$38.50–$67.45$60.10--
$95.00Aug 21$0.05$5.20$2.63$0.95 07/10$0.53–$2.63$0.95--
$95.00Nov 20$1.75$3.30$2.53$2.40 06/24$1.23–$3.75$2.40--
$95.00Feb 19$3.90$5.80$4.85$5.00 07/07$2.93–$6.00$4.85--
$220.00Jul 17$64.90$70.20$67.55$43.30 06/22$30.35–$73.15$64.90--
$220.00Aug 21$65.10$70.50$67.80$38.42 06/09$35.20–$73.30$65.10--
$220.00Nov 20$66.80$74.30$70.55$63.80 06/24$45.25–$76.80$66.80--
$80.00Nov 20$0.10$3.80$1.95$0.40 05/29$0.98–$2.83$0.40--
$230.00Aug 21$73.60$80.30$76.95$58.75 05/13$43.25–$83.95$73.60--
$230.00Nov 20$77.80$83.40$80.60$53.50 06/15$51.95–$85.40$77.80--
$240.00Aug 21$83.50$90.20$86.85$65.49 06/22$51.70–$94.25$83.50--
$240.00Nov 20$86.90$92.50$89.70$51.00 06/04$59.55–$95.70$86.90--
$250.00Aug 21$93.20$100.60$96.90$44.83 06/02$59.80–$103.70$93.20--
$250.00Nov 20$94.70$101.60$98.15$92.35 06/25$67.60–$104.95$94.70--
$260.00Nov 20$104.30$111.00$107.65$70.80 06/05$75.55–$114.60$104.30--
$270.00Nov 20$113.90$120.70$117.30$107.87 06/24$84.40–$124.40$113.90--

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 61
Put/Call Ratio 1.09
Net Difference -5

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 520
Total Puts 860
Average Put/Call Ratio 1.84
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