Tour v344
AMR
ALPHA METALLURGICAL
$145.22 -4.82%
(7/15 18:17) ◀
|
Thursday, July 16, 2026 (6:08pm)
January 2026
|
▶ (7/17 18:10)
◀ 7/16 18:08 ▶

Option Volume

Detail
ℹ
Current (07/16) 836
Calls: 130 (16%)
Puts: 706 (84%)
Prior (07/15) 117
Calls: 56 (48%)
Puts: 61 (52%)
Current vs Prior +614.53%
Calls: +132.14% (Calls)
Puts: +1057.38% (Puts)
Prior 7-Day Total 1,386
Calls: 517 (37%)
Puts: 869 (63%)
Prior 7-Day Average 198
Calls: 73 (37%)
Puts: 124 (63%)
Current vs Prior 7-Day Avg +322.22%
Calls: +76.02%
Puts: +468.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.61M
Calls: $92.8K (6%)
Puts: $1.51M (94%)
Prior (07/15) $127.0K
Calls: $46.9K (37%)
Puts: $80.1K (63%)
Current vs Prior +1164.26%
Calls: +97.88%
Puts: +1789.05%
Prior 7-Day Total $1.57M
Calls: $334.5K (21%)
Puts: $1.24M (79%)
Prior 7-Day Average $224.5K
Calls: $47.8K (21%)
Puts: $176.7K (79%)
Current vs Prior 7-Day Avg +614.98%
Calls: +94.21%
Puts: +755.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 5.43
Prior (07/15) 1.09
Current vs Prior +398.56%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +190.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 6,675
Calls: 3,564 (53%)
Puts: 3,111 (47%)
Prior (07/15) 1,479
Calls: 729 (49%)
Puts: 750 (51%)
Current vs Prior +351.32%
Prior 7-Day Total 35,068
Calls: 18,567 (53%)
Puts: 16,501 (47%)
Prior 7-Day Average 5,009
Calls: 2,652 (53%)
Puts: 2,357 (47%)
Current vs Prior 7-Day Avg +33.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.63% | 18.35%6.63% | 18.35%
Prior 7.50% | 18.22%7.50% | 18.22%
Current vs Prior -11.64% | +0.72%-11.64% | +0.72%
Prior 7-Day Avg 8.42% | 19.04%8.42% | 19.04%
Current vs 7-Day Avg -21.26% | -3.63%-21.26% | -3.63%
Prior 7-Day Eod 7.50% | 18.22%7.50% | 18.22%
Current vs 7-Day Eod -11.64% | +0.72%-11.64% | +0.72%
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 94% of dollar volume in puts ($1.51M) vs calls ($92.8K). Massive premium surge with dollar volume up 1164% vs prior. Dollar volume significantly above 7-day average (615% higher). Unusually high activity with volume up 615% vs prior - elevated interest.

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 2 of results (avg 9.3%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2123.7025.90$24.808.9%--0.69173
$155.00Aug 2116.5018.20$17.359.8%10.57175

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 0.76, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2122.1027.20$24.6520.7%--0.7910
$130.00Aug 2119.0025.30$22.1528.4%--0.74124
$140.00Aug 2114.3016.40$15.3513.7%--0.6259
$145.00Jul 171.207.60$4.40145.5%50.611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.6011.60$9.6041.7%--1.0042
$160.00Jul 1711.2016.10$13.6535.9%101.00137
$165.00Jul 1715.7021.80$18.7532.5%1561.00188
$150.00Jul 172.857.60$5.2390.8%10.8843
$170.00Jul 1720.7025.90$23.3022.3%170.8411

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 401, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.609.90$8.7526.3%890.4310
$145.00Jul 171.207.60$4.40145.5%50.611
$160.00Jul 170.000.25$0.13192.3%50.0436
$165.00Aug 215.105.90$5.5014.5%30.3115
$170.00Jul 170.004.80$2.40200.0%20.2029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1715.7021.80$18.7532.5%1561.00188
$150.00Aug 2113.3015.00$14.1512.0%480.51173
$140.00Jul 170.052.05$1.05190.5%200.2126
$170.00Jul 1720.7025.90$23.3022.3%170.8411
$130.00Aug 214.706.00$5.3524.3%120.2613

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 108.0%, max 349.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21314.7%70.1%349.1%277
$165.00Jul 17Aug 21125.2%66.7%87.7%3212
$160.00Jul 17Aug 2197.6%66.9%46.0%673
$155.00Jul 17Aug 2195.1%68.6%38.5%8920
$150.00Jul 17Aug 2179.8%68.5%16.6%119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21314.7%70.1%349.1%2447
$135.00Jul 17Aug 21180.2%65.4%175.6%3101
$165.00Jul 17Aug 21125.2%66.7%87.7%156361
$140.00Jul 17Aug 21120.1%67.1%78.9%2265
$145.00Jul 17Aug 21111.0%64.1%73.3%16131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 13.29, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.35$4.65$0.3513.29$155.35
$165.00$170.00Aug 21$0.60$4.40$0.607.33$165.60
$150.00$155.00Jul 17$0.67$4.33$0.676.46$150.67
$160.00$165.00Aug 21$1.35$3.65$1.352.70$161.35
$150.00$155.00Aug 21$1.85$3.15$1.851.70$151.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$1.05$3.95$1.053.76$128.95
$145.00$140.00Jul 17$1.40$3.60$1.402.57$143.60
$135.00$130.00Aug 21$1.55$3.45$1.552.23$133.45
$145.00$140.00Aug 21$1.95$3.05$1.951.56$143.05
$125.00$120.00Aug 21$2.32$2.68$2.321.16$122.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 10.11, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Aug 21$6.80$6.80$3.202.12$136.80
$145.00$150.00Jul 17$3.25$3.25$1.751.86$148.25
$125.00$130.00Aug 21$2.50$2.50$2.501.00$127.50
$140.00$150.00Aug 21$4.75$4.75$5.250.90$144.75
$155.00$160.00Aug 21$1.90$1.90$3.100.61$156.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Jul 17$4.55$4.55$0.4510.11$165.45
$155.00$150.00Jul 17$4.37$4.37$0.636.94$150.63
$160.00$155.00Jul 17$4.05$4.05$0.954.26$155.95
$160.00$155.00Aug 21$3.75$3.75$1.253.00$156.25
$165.00$160.00Aug 21$3.70$3.70$1.302.85$161.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.88, cheapest $2.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$2.50314.7%70.1%
$165.00Jul 17Aug 21$5.37125.2%66.7%
$160.00Jul 17Aug 21$6.7297.6%66.9%
$155.00Jul 17Aug 21$8.2795.1%68.6%
$150.00Jul 17Aug 21$9.4579.8%68.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$4.10314.7%70.1%
$135.00Jul 17Aug 21$5.70180.2%65.4%
$165.00Jul 17Aug 21$6.05125.2%66.7%
$160.00Jul 17Aug 21$7.4597.6%66.9%
$155.00Jul 17Aug 21$7.7595.1%68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 4.39% of stock, avg 14.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$1.15$5.23$6.38$143.62$156.384.39%
$145.00Jul 17$4.40$2.45$6.85$138.15$151.854.72%
$155.00Jul 17$0.48$9.60$10.08$144.92$165.086.94%
$160.00Jul 17$0.13$13.65$13.78$146.22$173.789.49%
$165.00Jul 17$0.13$18.75$18.88$146.12$183.8813.00%
$140.00Aug 21$15.35$9.35$24.70$115.30$164.7017.01%
$150.00Aug 21$10.60$14.15$24.75$125.25$174.7517.04%
$170.00Jul 17$2.40$23.30$25.70$144.30$195.7017.70%
$155.00Aug 21$8.75$17.35$26.10$128.90$181.1017.97%
$130.00Aug 21$22.15$5.35$27.50$102.50$157.5018.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 1.05% of stock, avg 8.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$140.00Jul 17$0.48$1.05$1.53$138.47$156.53
$155.00$135.00Jul 17$0.48$1.20$1.68$133.32$156.68
$150.00$140.00Jul 17$1.15$1.05$2.20$137.80$152.20
$150.00$135.00Jul 17$1.15$1.20$2.35$132.65$152.35
$155.00$145.00Jul 17$0.48$2.45$2.93$142.07$157.93
$170.00$140.00Jul 17$2.40$1.05$3.45$136.55$173.45
$150.00$145.00Jul 17$1.15$2.45$3.60$141.40$153.60
$170.00$135.00Jul 17$2.40$1.20$3.60$131.40$173.60
$170.00$145.00Jul 17$2.40$2.45$4.85$140.15$174.85
$170.00$125.00Aug 21$4.90$4.30$9.20$115.80$179.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 19.00, avg credit $3.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.75$0.2519.00$145.25$159.75
120/125130/140Aug 21$9.12$0.8810.36$115.88$139.12
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
135/140155/160Aug 21$4.35$0.656.69$135.65$159.35
155/160165/170Aug 21$4.35$0.656.69$155.65$169.35
135/140150/155Aug 21$4.30$0.706.14$135.70$154.30
120/125155/160Aug 21$4.22$0.785.41$120.78$159.22
145/150160/165Aug 21$4.20$0.805.25$145.80$164.20
120/125150/155Aug 21$4.17$0.835.02$120.83$154.17
140/145155/160Aug 21$3.85$1.153.35$141.15$158.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 14.63, cheapest $0.32)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.32$4.6814.63
$155.00$160.00$165.00Jul 17$0.35$4.6513.29
$155.00$160.00$165.00Aug 21$0.55$4.458.09
$160.00$165.00$170.00Aug 21$0.75$4.255.67
$130.00$140.00$150.00Aug 21$2.05$7.953.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Aug 21$0.55$4.458.09
$130.00$135.00$140.00Aug 21$0.90$4.104.56
$140.00$145.00$150.00Aug 21$0.90$4.104.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.13, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Jul 17-$0.13$4.87
$140.00$150.001:2Aug 21-$5.85$4.15
$130.00$140.001:2Aug 21-$8.55$1.45
$160.00$165.001:2Aug 21-$4.15$0.85
$165.00$170.001:2Aug 21-$4.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Jul 17-$0.86$4.14
$140.00$135.001:2Jul 17-$1.35$3.65
$130.00$125.001:2Aug 21-$3.25$1.75
$135.00$130.001:2Aug 21-$3.80$1.20
$140.00$135.001:2Aug 21-$4.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.47%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$9.400.493.3%6.47%9.76%15
$155.00Aug 21$7.600.436.7%5.23%11.97%8910
$160.00Aug 21$6.100.3710.2%4.20%14.38%137
$165.00Aug 21$5.100.3113.6%3.51%17.13%315
$170.00Aug 21$3.900.2817.1%2.69%19.75%--48
$150.00Jul 17$0.450.313.3%0.31%3.60%--14

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. 200 contracts (avg 248 vol/day, 185 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 $155.00 11-20 call last traded $39.30 on 05/22 (now $17.50/$19.60) — try a limit near $18.55. Also watch the $165.00 11-20 call last traded $21.64 on 07/06 (now $14.10/$15.80) — try a limit near $14.95; the $145.00 08-21 call last traded $14.65 on 07/10 (now $11.70/$13.30) — try a limit near $12.50. Most tradeable put: the $250.00 11-20 put last traded $92.35 on 06/25 (now $101.60/$109.50) — try a limit near $101.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.20$7.60$4.40$6.50 07/10$4.40–$51.15$4.401
$145.00Aug 21$11.70$13.30$12.50$14.65 07/10$12.50–$54.20$12.509
$145.00Nov 20$19.60$23.50$21.55$60.24 06/09$21.55–$61.35$21.5510
$145.00Feb 19$26.40$32.40$29.40$32.00 07/09$29.40–$61.35$29.402
$150.00Jul 17$0.45$1.85$1.15$3.31 07/10$1.15–$46.60$1.1514
$150.00Aug 21$9.40$11.80$10.60$11.00 07/10$10.60–$50.30$10.605
$150.00Nov 20$17.80$21.50$19.65$23.15 07/09$19.65–$57.85$19.651
$150.00Feb 19$23.40$30.60$27.00$30.12 07/09$27.00–$57.75$27.002
$140.00Jul 17$4.50$8.80$6.65$8.20 07/10$6.65–$56.00$6.651
$140.00Aug 21$14.30$16.40$15.35$17.50 07/10$15.35–$59.25$15.3559
$140.00Nov 20$22.20$27.00$24.60--$24.60–$24.60—$22.201
$155.00Jul 17$0.00$0.95$0.48$1.78 07/10$0.48–$42.10$0.4810
$155.00Aug 21$7.60$9.90$8.75$11.50 07/09$8.75–$45.45$8.7510
$155.00Nov 20$17.50$19.60$18.55$39.30 05/22$18.55–$54.75$18.554
$155.00Feb 19$21.50$28.70$25.10--$25.10–$25.10—$21.502
$135.00Feb 19$31.00$36.80$33.90$38.00 07/09$33.90–$67.55$33.901
$135.00Aug 21$17.20$19.40$18.30--$18.30–$18.30—$17.202
$135.00Nov 20$24.70$29.70$27.20--$27.20–$27.20—$24.701
$160.00Jul 17$0.00$0.25$0.13$1.30 07/10$0.13–$36.95$0.1336
$160.00Aug 21$6.10$7.60$6.85$9.60 07/09$6.85–$41.70$6.8537
$160.00Nov 20$14.90$17.90$16.40$19.55 07/09$16.40–$51.45$16.405
$160.00Feb 19$19.90$27.70$23.80$26.27 07/09$23.80–$52.10$23.804
$130.00Aug 21$19.00$25.30$22.15--$22.15–$22.15—$19.00124
$165.00Jul 17$0.00$0.25$0.13$2.35 07/08$0.13–$32.75$0.13197
$165.00Aug 21$5.10$5.90$5.50$6.95 07/10$5.50–$38.90$5.5015
$165.00Nov 20$14.10$15.80$14.95$21.64 07/06$14.95–$48.45$14.9513
$165.00Feb 19$20.20$25.30$22.75$33.82 06/24$22.35–$50.10$22.752
$125.00Aug 21$22.10$27.20$24.65--$24.65–$24.65—$22.1010
$170.00Jul 17$0.00$4.80$2.40$0.50 07/10$0.23–$28.75$0.5029
$170.00Aug 21$3.90$5.90$4.90$5.00 07/10$4.90–$34.75$4.9048
$170.00Nov 20$12.70$16.20$14.45$17.79 07/07$14.45–$45.40$14.457
$170.00Feb 19$18.20$23.80$21.00$35.26 06/25$21.00–$46.95$21.003
$120.00Jul 17$23.80$29.30$26.55$39.00 07/06$26.55–$74.35$26.551
$120.00Nov 20$33.90$40.80$37.35$49.17 07/01$37.35–$81.40$37.35674
$175.00Jul 17$0.00$4.80$2.40$1.00 07/07$0.20–$25.65$1.009
$175.00Aug 21$3.10$4.90$4.00$4.00 07/10$3.45–$31.60$4.0057
$175.00Nov 20$11.40$15.00$13.20$15.10 07/09$11.70–$42.65$13.201
$175.00Feb 19$17.70$22.40$20.05$30.55 06/25$19.50–$45.20$20.052
$180.00Jul 17$0.00$4.80$2.40$1.20 07/06$0.08–$21.75$1.205
$180.00Aug 21$0.35$3.90$2.13$4.16 07/10$2.13–$28.40$2.13255
$180.00Nov 20$8.60$13.30$10.95$13.85 07/09$10.95–$39.95$10.95105
$180.00Feb 19$14.30$21.10$17.70$20.20 07/07$17.70–$41.75$17.701
$110.00Nov 20$39.60$48.00$43.80$47.50 07/09$43.80–$89.45$43.802
$185.00Jul 17$0.00$3.20$1.60$0.20 07/09$0.23–$18.30$0.2025
$185.00Aug 21$0.00$3.20$1.60$5.71 07/06$1.60–$25.55$1.6042
$185.00Nov 20$9.20$13.00$11.10$47.42 06/05$11.05–$37.30$11.1017
$190.00Jul 17$0.00$4.80$2.40$0.32 07/06$0.18–$15.55$0.3245
$190.00Aug 21$0.85$4.20$2.53$2.79 07/09$1.80–$24.15$2.5349
$190.00Nov 20$8.30$11.80$10.05$9.89 07/10$9.40–$34.90$9.8910
$100.00Nov 20$47.30$55.00$51.15$65.17 07/01$51.15–$98.30$51.15561
$195.00Jul 17$0.00$4.80$2.40$0.30 07/08$0.25–$12.95$0.3040
$195.00Aug 21$0.65$2.85$1.75$1.70 07/10$1.75–$20.60$1.708
$195.00Nov 20$5.50$11.10$8.30$22.10 06/22$8.30–$33.35$8.308
$200.00Jul 17$0.00$0.50$0.25$0.21 07/08$0.18–$10.90$0.2133
$200.00Aug 21$0.05$2.15$1.10$2.05 07/09$1.10–$19.05$1.1076
$200.00Nov 20$6.80$9.90$8.35$11.50 07/06$7.75–$31.25$8.3534
$200.00Feb 19$10.00$16.70$13.35$16.50 07/07$13.35–$35.00$13.3524
$90.00Nov 20$55.90$63.70$59.80--$59.80–$59.80—$55.901
$210.00Jul 17$0.00$4.80$2.40$1.23 06/25$0.35–$7.40$1.2330
$210.00Aug 21$0.30$1.60$0.95$1.40 07/09$0.95–$15.25$0.9531
$210.00Nov 20$5.60$8.50$7.05$8.10 07/08$6.80–$27.95$7.0512
$220.00Jul 17$0.00$3.80$1.90$0.67 07/06$0.10–$5.00$0.6728
$220.00Aug 21$0.00$3.90$1.95$2.00 07/06$1.00–$12.40$1.9583
$220.00Nov 20$4.50$7.60$6.05$7.20 07/08$5.70–$24.90$6.0542
$220.00Feb 19$8.60$13.30$10.95$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–$3.60$0.0520
$230.00Aug 21$0.05$6.90$3.48$0.95 07/07$0.65–$9.85$0.9535
$230.00Nov 20$3.80$6.20$5.00$6.60 07/06$4.22–$21.75$5.0011
$240.00Jul 17$0.00$4.80$2.40$0.88 07/06$0.28–$2.73$0.886
$240.00Aug 21$0.00$1.70$0.85$0.64 07/10$0.45–$7.95$0.6440
$240.00Nov 20$1.65$6.00$3.83$3.70 07/09$3.83–$19.25$3.707
$240.00Feb 19$6.40$10.60$8.50$14.50 06/26$8.50–$23.75$8.502
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$2.97$0.2515
$250.00Aug 21$0.00$1.50$0.75$0.70 07/10$0.45–$6.40$0.7078
$250.00Nov 20$0.05$5.20$2.63$3.32 07/10$2.45–$17.05$2.6339
$250.00Feb 19$4.30$10.70$7.50$8.40 07/07$6.80–$20.95$7.501
$260.00Jul 17$0.00$4.80$2.40$0.83 06/18$0.53–$2.40$0.8326
$260.00Aug 21$0.00$0.45$0.23$0.33 07/10$0.23–$5.05$0.2383
$260.00Nov 20$0.25$6.60$3.43$2.79 07/10$1.65–$15.05$2.797
$260.00Feb 19$4.90$8.60$6.75$8.20 07/07$6.75–$19.30$6.751
$270.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.03–$3.68$0.0526
$270.00Aug 21$0.00$1.50$0.75$0.20 07/09$0.20–$4.10$0.2029
$270.00Nov 20$0.05$3.70$1.88$2.40 07/09$1.48–$12.95$1.885
$270.00Feb 19$4.20$8.80$6.50$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$1.70$0.85$0.40 07/07$0.20–$3.43$0.4014
$280.00Nov 20$0.05$4.80$2.42$4.80 06/23$1.38–$11.30$2.4210
$280.00Feb 19$3.60$7.10$5.35$5.95 07/08$5.30–$16.10$5.353
$290.00Aug 21$0.00$1.90$0.95$1.90 05/26$0.43–$4.22$0.951
$290.00Nov 20$0.70$2.70$1.70$2.00 07/07$1.30–$10.15$1.703
$300.00Aug 21$0.00$1.50$0.75$3.23 06/15$0.55–$2.42$0.7515
$300.00Nov 20$0.00$4.70$2.35$2.93 06/30$1.27–$9.80$2.3515
$300.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--1
$310.00Aug 21$0.00$1.70$0.85$2.10 05/18$0.60–$3.23$0.8522
$310.00Nov 20$0.05$4.20$2.13$10.00 06/12$1.35–$8.10$2.133
$310.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--1
$320.00Aug 21$0.00$4.80$2.40$2.10 06/10$0.45–$2.40$2.1029
$330.00Aug 21$0.00$4.80$2.40$1.50 06/15$0.45–$2.63$1.508
$330.00Nov 20$0.00$1.95$0.98$1.49 07/02$0.95–$6.60$0.985
$340.00Aug 21$0.00$4.80$2.40$1.35 06/10$0.53–$2.42$1.3511
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.80$4.10$2.45$4.50 07/10$0.90–$3.85$2.4527
$145.00Aug 21$10.60$12.00$11.30$12.50 07/10$4.15–$11.30$11.30104
$145.00Nov 20$19.00$23.00$21.00$18.95 07/07$8.90–$21.00$19.0023
$145.00Feb 19$23.40$28.50$25.95$24.04 07/09$14.20–$25.95$24.049
$150.00Jul 17$2.85$7.60$5.23$7.22 07/10$1.43–$7.15$5.2343
$150.00Aug 21$13.30$15.00$14.15$14.57 07/10$4.33–$14.15$14.15173
$150.00Nov 20$21.80$26.00$23.90$21.50 07/09$10.80–$23.90$21.80135
$150.00Feb 19$26.40$30.00$28.20$26.11 07/07$16.15–$28.20$26.4016
$140.00Jul 17$0.05$2.05$1.05$2.45 07/10$1.05–$3.50$1.0526
$140.00Aug 21$8.20$10.50$9.35$8.30 07/10$3.10–$9.35$8.3039
$140.00Nov 20$16.50$20.40$18.45$16.01 07/09$7.85–$18.45$16.5064
$140.00Feb 19$20.90$25.50$23.20$22.48 07/10$12.50–$23.20$22.4814
$155.00Jul 17$7.60$11.60$9.60$10.15 07/10$1.88–$9.60$9.6042
$155.00Aug 21$16.50$18.20$17.35$18.06 07/10$5.20–$17.35$17.35175
$155.00Nov 20$24.80$29.00$26.90$24.89 07/09$11.55–$26.90$24.8931
$155.00Feb 19$26.50$34.70$30.60$25.79 07/01$18.10–$30.60$26.503
$135.00Jul 17$0.00$2.40$1.20$0.90 07/10$0.45–$3.25$0.9066
$135.00Aug 21$6.30$7.50$6.90$7.38 07/10$2.47–$6.90$6.9035
$135.00Nov 20$14.10$18.00$16.05$13.88 07/10$6.55–$16.05$14.1035
$135.00Feb 19$18.40$23.30$20.85$20.00 07/10$10.95–$20.85$20.008
$160.00Jul 17$11.20$16.10$13.65$15.62 07/10$2.75–$14.00$13.65137
$160.00Aug 21$20.00$22.20$21.10$20.20 07/09$5.80–$21.10$20.20180
$160.00Nov 20$27.10$32.20$29.65$26.82 07/07$13.00–$29.65$27.1042
$160.00Feb 19$32.50$37.80$35.15$31.20 07/08$20.25–$35.15$32.5019
$130.00Jul 17$0.00$4.80$2.40$0.75 07/06$0.48–$3.83$0.757
$130.00Aug 21$4.70$6.00$5.35$5.50 07/10$1.90–$5.60$5.3513
$130.00Nov 20$11.90$15.00$13.45$12.98 07/10$5.45–$13.45$12.9846
$130.00Feb 19$13.90$20.70$17.30$16.49 07/09$9.40–$18.10$16.4911
$165.00Jul 17$15.70$21.80$18.75$17.45 07/09$3.35–$18.75$17.45188
$165.00Aug 21$23.70$25.90$24.80$23.74 07/09$7.95–$24.80$23.74173
$165.00Nov 20$29.50$36.10$32.80$30.61 07/09$15.85–$32.80$30.6150
$165.00Feb 19$36.00$38.90$37.45$29.20 06/25$22.25–$38.05$36.007
$125.00Jul 17$0.00$4.80$2.40$0.26 07/08$0.40–$2.40$0.265
$125.00Aug 21$3.40$5.20$4.30$4.20 07/10$1.55–$4.30$4.2010
$125.00Nov 20$10.00$13.50$11.75$11.10 07/10$4.65–$11.75$11.1054
$125.00Feb 19$13.90$18.00$15.95$13.80 07/07$9.60–$15.95$13.904
$170.00Jul 17$20.70$25.90$23.30$17.97 07/08$3.75–$23.45$20.7011
$170.00Aug 21$25.90$28.90$27.40$26.60 07/09$8.70–$27.40$26.6036
$170.00Nov 20$33.00$40.00$36.50$32.40 07/08$17.00–$36.50$33.0058
$170.00Feb 19$39.30$44.00$41.65$38.70 07/09$24.50–$41.65$39.3014
$120.00Jul 17$0.00$1.50$0.75$0.33 07/07$0.23–$2.40$0.332
$120.00Aug 21$0.95$3.00$1.98$3.20 07/10$1.30–$3.30$1.9836
$120.00Nov 20$8.10$11.20$9.65$8.60 07/09$4.15–$9.65$8.6019
$120.00Feb 19$11.90$16.00$13.95$9.80 06/25$8.70–$13.95$11.907
$175.00Jul 17$27.80$30.80$29.30$26.60 07/09$5.00–$29.55$27.8042
$175.00Aug 21$29.70$36.30$33.00$27.62 07/07$10.65–$33.00$29.70150
$175.00Nov 20$36.60$44.00$40.30$30.50 06/26$19.70–$40.30$36.6029
$175.00Feb 19$41.40$47.80$44.60$42.30 07/09$27.15–$45.20$42.3015
$115.00Aug 21$1.55$2.35$1.95$2.20 07/10$0.88–$3.25$1.9536
$115.00Nov 20$6.80$9.90$8.35$7.80 07/10$2.25–$8.35$7.8022
$115.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--1
$115.00Feb 19$9.40$13.80$11.60--$11.60–$11.60—$9.403
$180.00Jul 17$30.70$35.90$33.30$30.10 07/07$6.50–$33.45$30.701
$180.00Aug 21$32.60$40.70$36.65$25.82 07/02$12.40–$36.85$32.6076
$180.00Nov 20$40.40$47.10$43.75$40.00 07/07$22.00–$43.75$40.4027
$180.00Feb 19$44.80$52.00$48.40$48.50 07/10$29.90–$48.40$48.4014
$110.00Aug 21$0.85$2.10$1.48$1.70 07/10$0.83–$3.68$1.486
$110.00Nov 20$5.50$6.90$6.20$4.80 06/25$3.18–$6.25$5.5037
$110.00Feb 19$8.60$11.90$10.25$7.30 06/25$6.40–$10.25$8.601
$185.00Jul 17$35.70$41.50$38.60$27.25 07/02$8.25–$38.60$35.7024
$185.00Aug 21$37.20$43.90$40.55$31.46 07/02$14.50–$40.85$37.2042
$185.00Nov 20$44.10$50.20$47.15$37.33 06/29$24.15–$47.15$44.104
$185.00Feb 19$48.30$55.90$52.10$43.50 06/29$32.60–$52.10$48.301
$105.00Aug 21$0.10$4.80$2.45$0.70 06/29$0.60–$3.20$0.7014
$105.00Nov 20$3.30$8.10$5.70$3.90 06/25$2.70–$5.80$3.9015
$190.00Jul 17$40.70$46.50$43.60$31.95 07/02$10.40–$43.60$40.70--
$190.00Aug 21$41.70$48.40$45.05$42.55 07/07$16.80–$45.25$42.5546
$190.00Nov 20$48.40$53.50$50.95$47.00 07/07$26.20–$51.65$48.4010
$190.00Feb 19$52.30$57.90$55.10$52.50 07/07$35.60–$56.30$52.503
$100.00Aug 21$0.40$1.50$0.95$0.80 07/09$0.40–$2.42$0.802
$100.00Nov 20$3.30$7.50$5.40$4.20 07/09$1.48–$5.40$4.2013
$100.00Feb 19$5.90$6.80$6.35$6.59 07/10$4.02–$6.35$6.354
$195.00Jul 17$45.70$51.80$48.75$49.18 07/10$12.85–$48.75$48.75--
$195.00Aug 21$46.40$53.00$49.70$46.06 07/08$19.45–$49.70$46.408
$195.00Nov 20$51.70$59.20$55.45$54.70 07/10$29.75–$55.45$54.7015
$195.00Feb 19$55.20$63.70$59.45$59.60 07/10$38.65–$60.20$59.451
$95.00Aug 21$0.00$1.70$0.85$0.95 07/10$0.53–$2.63$0.851
$95.00Nov 20$1.45$7.10$4.27$2.40 06/24$1.23–$4.27$2.4082
$95.00Feb 19$4.10$7.80$5.95$5.00 07/07$2.93–$6.00$5.003
$200.00Jul 17$50.70$56.50$53.60$41.88 07/06$15.80–$53.60$50.704
$200.00Aug 21$51.20$58.40$54.80$51.50 07/08$22.10–$54.80$51.5014
$200.00Nov 20$55.70$63.80$59.75$30.80 06/05$32.60–$59.75$55.7017
$200.00Feb 19$60.20$67.80$64.00$61.08 07/08$41.70–$64.00$61.085
$90.00Nov 20$1.35$3.60$2.48--$2.48–$2.48—$1.351
$90.00Feb 19$3.80$7.30$5.55--$5.55–$5.55—$3.801
$85.00Feb 19$1.75$6.90$4.33--$4.33–$4.33—$1.751
$210.00Jul 17$60.70$66.50$63.60$21.60 06/08$22.20–$63.60$60.703
$210.00Aug 21$60.90$68.00$64.45$33.70 06/09$28.85–$64.45$60.9025
$210.00Nov 20$64.40$72.50$68.45$57.13 06/24$38.50–$68.45$64.4037
$210.00Feb 19$67.50$76.00$71.75--$71.75–$71.75—$67.501
$80.00Nov 20$0.10$3.30$1.70$0.40 05/29$0.98–$2.83$0.4011
$220.00Jul 17$70.70$76.80$73.75$43.30 06/22$30.35–$73.75$70.70--
$220.00Aug 21$70.70$76.60$73.65$38.42 06/09$35.20–$73.65$70.7010
$220.00Nov 20$73.50$81.00$77.25$63.80 06/24$45.25–$77.25$73.5013
$230.00Aug 21$80.70$88.30$84.50$58.75 05/13$43.25–$84.50$80.701
$230.00Nov 20$82.70$90.60$86.65$53.50 06/15$51.95–$86.65$82.706
$240.00Aug 21$90.20$98.80$94.50$65.49 06/22$51.70–$94.50$90.203
$240.00Nov 20$91.60$100.00$95.80$51.00 06/04$59.55–$95.80$91.603
$250.00Aug 21$100.70$107.90$104.30$44.83 06/02$59.80–$104.30$100.70--
$250.00Nov 20$101.60$109.50$105.55$92.35 06/25$67.60–$105.55$101.607

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 130
Total Puts 706
Put/Call Ratio 5.43
Net Difference -576

Prior's Put/Call Breakdown

Total Calls 56
Total Puts 61
Put/Call Ratio 1.09
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 517
Total Puts 869
Average Put/Call Ratio 1.87
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