Tour v346
AMR
ALPHA METALLURGICAL
$143.80 -0.98%
(7/16 18:08) ◀
|
Friday, July 17, 2026 (6:10pm)
January 2026
|
▶ (7/20 18:09)
◀ 7/17 18:10 ▶

Option Volume

Detail
ℹ
Current (07/17) 203
Calls: 66 (33%)
Puts: 137 (67%)
Prior (07/16) 836
Calls: 130 (16%)
Puts: 706 (84%)
Current vs Prior -75.72%
Calls: -49.23% (Calls)
Puts: -80.59% (Puts)
Prior 7-Day Total 1,888
Calls: 536 (28%)
Puts: 1,352 (72%)
Prior 7-Day Average 269
Calls: 76 (28%)
Puts: 193 (72%)
Current vs Prior 7-Day Avg -24.74%
Calls: -13.81%
Puts: -29.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $174.2K
Calls: $43.3K (25%)
Puts: $130.8K (75%)
Prior (07/16) $1.61M
Calls: $92.8K (6%)
Puts: $1.51M (94%)
Current vs Prior -89.15%
Calls: -53.30%
Puts: -91.35%
Prior 7-Day Total $2.68M
Calls: $335.3K (12%)
Puts: $2.35M (88%)
Prior 7-Day Average $383.4K
Calls: $47.9K (12%)
Puts: $335.5K (88%)
Current vs Prior 7-Day Avg -54.58%
Calls: -9.52%
Puts: -61.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 2.08
Prior (07/16) 5.43
Current vs Prior -61.78%
Prior 7-Day Average 2.30
Current vs Prior 7-Day Avg -9.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 575
Calls: 169 (29%)
Puts: 406 (71%)
Prior (07/16) 6,675
Calls: 3,564 (53%)
Puts: 3,111 (47%)
Current vs Prior -91.39%
Prior 7-Day Total 35,439
Calls: 18,667 (53%)
Puts: 16,772 (47%)
Prior 7-Day Average 5,062
Calls: 2,666 (53%)
Puts: 2,396 (47%)
Current vs Prior 7-Day Avg -88.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.72% | 17.94%3.72% | 17.94%
Prior 6.63% | 18.35%6.63% | 18.35%
Current vs Prior +170.56% | +22.97%-43.90% | -2.23%
Prior 7-Day Avg 7.90% | 18.79%7.90% | 18.79%
Current vs 7-Day Avg +127.03% | +20.08%-52.92% | -4.53%
Prior 7-Day Eod 6.63% | 18.35%6.63% | 18.35%
Current vs 7-Day Eod +170.56% | +22.97%-43.90% | -2.23%
Sentiment BEARISHBULLISH

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 75% of dollar volume in puts ($130.8K) vs calls ($43.3K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 2.08 - heavy put buying.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.9%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2114.4015.60$15.008.0%30.54--
$155.00Aug 2117.6019.40$18.509.7%20.60--

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. 10 found (avg delta 0.73, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.154.20$3.1864.5%70.941
$145.00Aug 2110.4011.80$11.1012.6%10.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.054.30$2.17195.9%90.8935
$170.00Jul 1723.8028.70$26.2518.7%20.812
$165.00Jul 1719.2023.90$21.5521.8%10.792
$170.00Aug 2128.0031.20$29.6010.8%20.75--
$155.00Jul 179.8013.80$11.8033.9%50.74--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 111, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.4010.50$9.4522.2%110.466
$140.00Jul 172.154.20$3.1864.5%70.941
$160.00Aug 215.306.30$5.8017.2%70.3337
$170.00Aug 213.305.10$4.2042.9%70.25--
$165.00Aug 214.205.30$4.7523.2%20.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.000.60$0.30200.0%210.1638
$140.00Aug 218.909.90$9.4010.6%100.4141
$145.00Jul 170.054.30$2.17195.9%90.8935
$150.00Jul 174.708.10$6.4053.1%90.6844
$155.00Jul 179.8013.80$11.8033.9%50.74--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1442.1%, max 3218.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 21126.9%66.5%90.9%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 212326.6%70.1%3218.4%42
$130.00Jul 17Aug 211743.5%64.8%2589.3%631
$155.00Jul 17Aug 211489.4%66.6%2136.9%7--
$150.00Jul 17Aug 211146.2%68.7%1569.0%1244
$140.00Jul 17Aug 21317.1%63.5%399.6%3179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 8.09, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.55$4.45$0.558.09$165.55
$160.00$165.00Aug 21$1.05$3.95$1.053.76$161.05
$155.00$160.00Aug 21$1.55$3.45$1.552.23$156.55
$145.00$150.00Aug 21$1.65$3.35$1.652.03$146.65
$150.00$155.00Aug 21$2.10$2.90$2.101.38$152.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$1.20$3.80$1.203.17$123.80
$130.00$125.00Aug 21$1.35$3.65$1.352.70$128.65
$145.00$140.00Jul 17$1.87$3.13$1.871.67$143.13
$140.00$130.00Aug 21$3.95$6.05$3.951.53$136.05
$145.00$140.00Aug 21$2.65$2.35$2.650.89$142.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 39.00, avg 4.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$3.10$3.10$1.901.63$143.10
$150.00$155.00Aug 21$2.10$2.10$2.900.72$152.10
$145.00$150.00Aug 21$1.65$1.65$3.350.49$146.65
$155.00$160.00Aug 21$1.55$1.55$3.450.45$156.55
$160.00$165.00Aug 21$1.05$1.05$3.950.27$161.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$155.00Jul 17$9.75$9.75$0.2539.00$155.25
$170.00$165.00Jul 17$4.70$4.70$0.3015.67$165.30
$150.00$145.00Jul 17$4.23$4.23$0.775.49$145.77
$170.00$155.00Aug 21$11.10$11.10$3.902.85$158.90
$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. 7 found (avg debit $7.39, cheapest $3.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$11.02126.9%66.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.051743.5%64.8%
$170.00Jul 17Aug 21$3.352326.6%70.1%
$155.00Jul 17Aug 21$6.701489.4%66.6%
$150.00Jul 17Aug 21$8.601146.2%68.7%
$140.00Jul 17Aug 21$9.10317.1%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.56% of stock, avg 13.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$0.08$2.17$2.25$142.75$147.251.56%
$140.00Jul 17$3.18$0.30$3.48$136.52$143.482.42%
$145.00Aug 21$11.10$12.05$23.15$121.85$168.1516.10%
$150.00Aug 21$9.45$15.00$24.45$125.55$174.4517.00%
$155.00Aug 21$7.35$18.50$25.85$129.15$180.8517.98%
$170.00Aug 21$4.20$29.60$33.80$136.20$203.8023.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.26% of stock, avg 8.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$140.00Jul 17$0.08$0.30$0.38$139.62$145.38
$145.00$130.00Jul 17$0.08$2.40$2.48$127.52$147.48
$170.00$120.00Aug 21$4.20$2.90$7.10$112.90$177.10
$165.00$120.00Aug 21$4.75$2.90$7.65$112.35$172.65
$170.00$125.00Aug 21$4.20$4.10$8.30$116.70$178.30
$160.00$120.00Aug 21$5.80$2.90$8.70$111.30$168.70
$165.00$125.00Aug 21$4.75$4.10$8.85$116.15$173.85
$170.00$130.00Aug 21$4.20$5.45$9.65$120.35$179.65
$160.00$125.00Aug 21$5.80$4.10$9.90$115.10$169.90
$165.00$130.00Aug 21$4.75$5.45$10.20$119.80$175.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 19.00, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.75$0.2519.00$140.25$154.75
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
140/145155/160Aug 21$4.20$0.805.25$140.80$159.20
150/155165/170Aug 21$4.05$0.954.26$150.95$169.05
145/150160/165Aug 21$4.00$1.004.00$146.00$164.00
140/145160/165Aug 21$3.70$1.302.85$141.30$163.70
145/150165/170Aug 21$3.50$1.502.33$146.50$168.50
125/130150/155Aug 21$3.45$1.552.23$126.55$153.45
120/125150/155Aug 21$3.30$1.701.94$121.70$153.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.50$4.509.00
$160.00$165.00$170.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.55$4.458.09
$145.00$150.00$155.00Jul 17$1.17$3.833.27
$140.00$145.00$150.00Jul 17$2.36$2.641.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.50, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$3.65$1.35
$160.00$165.001:2Aug 21-$3.70$1.30
$155.00$160.001:2Aug 21-$4.25$0.75
$140.00$145.001:2Jul 17$3.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Aug 21-$1.50$8.50
$165.00$155.001:2Jul 17-$2.05$7.95
$170.00$155.001:2Aug 21-$7.40$7.60
$140.00$130.001:2Jul 17-$4.50$5.50
$155.00$150.001:2Jul 17-$1.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.23%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$10.400.520.8%7.23%8.07%1--
$150.00Aug 21$8.400.464.3%5.84%10.15%116
$155.00Aug 21$6.600.397.8%4.59%12.38%1--
$160.00Aug 21$5.300.3311.3%3.69%14.95%737
$165.00Aug 21$4.200.2814.7%2.92%17.66%2--
$170.00Aug 21$3.300.2518.2%2.29%20.51%7--

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. 185 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 $160.00 08-21 call last traded $9.60 on 07/09 (now $5.30/$6.30) — try a limit near $5.80. Also watch the $160.00 02-19 call last traded $26.27 on 07/09 (now $20.70/$25.70) — try a limit near $23.20; the $150.00 08-21 call last traded $11.00 on 07/10 (now $8.40/$10.50) — try a limit near $9.45. Most tradeable put: the $140.00 08-21 put last traded $8.30 on 07/10 (now $8.90/$9.90) — try a limit near $8.90.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.00$0.15$0.08$6.50 07/10$0.08–$43.55$0.08--
$145.00Aug 21$10.40$11.80$11.10$14.65 07/10$11.10–$47.05$11.10--
$145.00Nov 20$20.40$22.10$21.25$60.24 06/09$21.25–$55.00$21.25--
$145.00Feb 19$25.60$30.50$28.05$32.00 07/09$28.05–$61.35$28.05--
$140.00Jul 17$2.15$4.20$3.18$8.20 07/10$3.18–$48.20$3.181
$140.00Aug 21$12.90$14.60$13.75$17.50 07/10$13.75–$51.20$13.75--
$150.00Jul 17$0.00$4.80$2.40$3.31 07/10$1.15–$39.25$2.40--
$150.00Aug 21$8.40$10.50$9.45$11.00 07/10$9.45–$43.20$9.456
$150.00Nov 20$18.30$20.00$19.15$23.15 07/09$19.15–$51.10$19.15--
$150.00Feb 19$24.30$29.00$26.65$30.12 07/09$26.65–$57.75$26.65--
$135.00Feb 19$30.90$34.70$32.80$38.00 07/09$32.80–$67.55$32.80--
$155.00Jul 17$0.00$4.80$2.40$1.78 07/10$0.48–$34.65$1.78--
$155.00Aug 21$6.60$8.10$7.35$11.50 07/09$7.35–$39.40$7.35--
$155.00Nov 20$14.30$18.70$16.50$39.30 05/22$16.50–$48.45$16.50--
$160.00Jul 17$0.00$0.05$0.03$1.30 07/10$0.03–$30.80$0.03--
$160.00Aug 21$5.30$6.30$5.80$9.60 07/09$5.80–$35.80$5.8037
$160.00Nov 20$14.70$18.30$16.50$19.55 07/09$16.40–$44.95$16.50--
$160.00Feb 19$20.70$25.70$23.20$26.27 07/09$23.20–$52.10$23.204
$165.00Jul 17$0.00$4.80$2.40$2.35 07/08$0.13–$26.80$2.35--
$165.00Aug 21$4.20$5.30$4.75$6.95 07/10$4.75–$31.85$4.75--
$165.00Nov 20$10.20$15.00$12.60$21.64 07/06$12.60–$41.60$12.60--
$165.00Feb 19$18.30$23.90$21.10$33.82 06/24$21.10–$50.10$21.102
$120.00Jul 17$21.30$26.20$23.75$39.00 07/06$23.75–$66.35$23.75--
$120.00Nov 20$31.90$37.10$34.50$49.17 07/01$34.50–$73.50$34.50--
$170.00Jul 17$0.00$4.80$2.40$0.50 07/10$0.23–$22.05$0.50--
$170.00Aug 21$3.30$5.10$4.20$5.00 07/10$4.20–$28.25$4.20--
$170.00Nov 20$11.80$15.40$13.60$17.79 07/07$13.60–$39.20$13.60--
$170.00Feb 19$17.10$22.10$19.60$35.26 06/25$19.60–$46.95$19.60--
$175.00Jul 17$0.00$4.80$2.40$1.00 07/07$0.20–$18.70$1.00--
$175.00Aug 21$2.75$4.40$3.58$4.00 07/10$3.45–$25.85$3.5858
$175.00Nov 20$7.40$12.50$9.95$15.10 07/09$9.95–$36.60$9.95--
$175.00Feb 19$16.30$20.90$18.60$30.55 06/25$18.60–$45.20$18.602
$110.00Nov 20$38.00$46.00$42.00$47.50 07/09$42.00–$81.85$42.00--
$180.00Jul 17$0.00$4.80$2.40$1.20 07/06$0.08–$15.70$1.20--
$180.00Aug 21$1.70$3.40$2.55$4.16 07/10$2.13–$22.75$2.55--
$180.00Nov 20$9.50$12.90$11.20$13.85 07/09$10.95–$34.20$11.20--
$180.00Feb 19$14.50$19.40$16.95$20.20 07/07$16.95–$41.75$16.951
$185.00Jul 17$0.00$4.80$2.40$0.20 07/09$0.23–$12.90$0.20--
$185.00Aug 21$1.45$2.50$1.98$5.71 07/06$1.60–$20.40$1.98--
$185.00Nov 20$5.10$11.70$8.40$47.42 06/05$8.40–$32.05$8.40--
$100.00Nov 20$45.60$54.00$49.80$65.17 07/01$49.80–$90.65$49.80--
$190.00Jul 17$0.00$4.80$2.40$0.32 07/06$0.18–$10.70$0.32--
$190.00Aug 21$0.05$5.90$2.98$2.79 07/09$1.80–$18.10$2.79--
$190.00Nov 20$5.90$10.60$8.25$9.89 07/10$8.25–$29.80$8.25--
$195.00Jul 17$0.00$4.80$2.40$0.30 07/08$0.25–$8.75$0.30--
$195.00Aug 21$0.00$4.80$2.40$1.70 07/10$1.75–$16.00$1.70--
$195.00Nov 20$6.90$10.10$8.50$22.10 06/22$8.30–$28.75$8.50--
$200.00Jul 17$0.00$4.80$2.40$0.21 07/08$0.18–$6.95$0.21--
$200.00Aug 21$0.10$1.70$0.90$2.05 07/09$0.90–$14.05$0.90--
$200.00Nov 20$4.30$7.90$6.10$11.50 07/06$6.10–$26.30$6.1034
$200.00Feb 19$10.90$15.00$12.95$16.50 07/07$12.95–$35.00$12.9524
$210.00Jul 17$0.00$4.80$2.40$1.23 06/25$0.35–$4.65$1.23--
$210.00Aug 21$0.30$2.30$1.30$1.40 07/09$0.95–$11.75$1.30--
$210.00Nov 20$5.10$6.30$5.70$8.10 07/08$5.70–$23.35$5.70--
$220.00Jul 17$0.00$1.60$0.80$0.67 07/06$0.10–$3.05$0.67--
$220.00Aug 21$0.10$1.70$0.90$2.00 07/06$0.90–$10.00$0.90--
$220.00Nov 20$3.90$6.70$5.30$7.20 07/08$5.30–$21.00$5.30--
$220.00Feb 19$7.80$12.50$10.15$10.50 07/09$10.15–$28.30$10.15--
$230.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.33–$2.40$0.05--
$230.00Aug 21$0.00$3.10$1.55$0.95 07/07$0.65–$7.20$0.95--
$230.00Nov 20$1.50$7.30$4.40$6.60 07/06$4.22–$17.30$4.40--
$240.00Jul 17$0.00$4.80$2.40$0.88 07/06$0.28–$2.73$0.88--
$240.00Aug 21$0.00$1.70$0.85$0.64 07/10$0.45–$5.75$0.64--
$240.00Nov 20$2.90$7.00$4.95$3.70 07/09$3.83–$16.20$3.70--
$240.00Feb 19$4.10$9.90$7.00$14.50 06/26$7.00–$23.75$7.00--
$250.00Jul 17$0.00$4.80$2.40$0.25 06/29$0.63–$2.40$0.25--
$250.00Aug 21$0.05$1.70$0.88$0.70 07/10$0.45–$4.95$0.70--
$250.00Nov 20$0.05$6.60$3.33$3.32 07/10$2.45–$13.70$3.32--
$250.00Feb 19$5.20$9.60$7.40$8.40 07/07$6.80–$20.95$7.40--
$260.00Jul 17$0.00$4.80$2.40$0.83 06/18$0.53–$2.40$0.83--
$260.00Aug 21$0.00$4.80$2.40$0.33 07/10$0.23–$3.97$0.33--
$260.00Nov 20$0.00$4.80$2.40$2.79 07/10$1.65–$12.30$2.40--
$260.00Feb 19$2.60$7.90$5.25$8.20 07/07$5.25–$19.30$5.25--
$270.00Jul 17$0.00$4.80$2.40$0.05 07/09$0.03–$2.42$0.05--
$270.00Aug 21$0.00$4.60$2.30$0.20 07/09$0.20–$3.03$0.20--
$270.00Nov 20$0.05$6.20$3.13$2.40 07/09$1.48–$11.10$2.40--
$270.00Feb 19$1.90$7.30$4.60$5.90 07/09$4.60–$17.55$4.60--
$280.00Jul 17$0.00$4.80$2.40$0.90 06/16$0.35–$2.40$0.90--
$280.00Aug 21$0.00$4.80$2.40$0.40 07/07$0.20–$3.00$0.40--
$280.00Nov 20$0.05$6.00$3.03$4.80 06/23$1.38–$8.60$3.03--
$280.00Feb 19$3.40$7.80$5.60$5.95 07/08$5.30–$16.10$5.60--
$290.00Aug 21$0.00$4.80$2.40$1.90 05/26$0.43–$2.40$1.90--
$290.00Nov 20$0.00$4.50$2.25$2.00 07/07$1.30–$7.00$2.00--
$300.00Aug 21$0.00$4.80$2.40$3.23 06/15$0.55–$2.42$2.40--
$300.00Nov 20$0.05$4.80$2.42$2.93 06/30$1.27–$7.70$2.42--
$310.00Aug 21$0.00$4.80$2.40$2.10 05/18$0.60–$3.23$2.10--
$310.00Nov 20$0.00$1.90$0.95$10.00 06/12$0.95–$5.20$0.95--
$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$0.05$4.80$2.42$1.49 07/02$0.95–$4.80$1.49--
$340.00Aug 21$0.00$4.80$2.40$1.35 06/10$0.53–$2.42$1.35--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.05$4.30$2.17$4.50 07/10$0.90–$3.85$2.1735
$145.00Aug 21$11.40$12.70$12.05$12.50 07/10$4.15–$12.05$12.05106
$145.00Nov 20$17.70$23.80$20.75$18.95 07/07$9.70–$21.00$18.9527
$145.00Feb 19$24.20$28.10$26.15$24.04 07/09$14.20–$26.15$24.20--
$140.00Jul 17$0.00$0.60$0.30$2.45 07/10$0.30–$3.50$0.3038
$140.00Aug 21$8.90$9.90$9.40$8.30 07/10$3.10–$9.40$8.9041
$140.00Nov 20$17.30$19.40$18.35$16.01 07/09$7.90–$18.45$17.30--
$140.00Feb 19$20.20$25.70$22.95$22.48 07/10$12.50–$23.20$22.48--
$150.00Jul 17$4.70$8.10$6.40$7.22 07/10$1.45–$7.15$6.4044
$150.00Aug 21$14.40$15.60$15.00$14.57 07/10$6.75–$15.00$14.57--
$150.00Nov 20$22.50$26.70$24.60$21.50 07/09$11.65–$24.60$22.50--
$150.00Feb 19$26.00$30.00$28.00$26.11 07/07$16.15–$28.20$26.11--
$135.00Jul 17$0.00$4.80$2.40$0.90 07/10$0.45–$3.25$0.90--
$135.00Aug 21$6.70$7.70$7.20$7.38 07/10$2.47–$7.20$7.20--
$135.00Nov 20$13.00$20.00$16.50$13.88 07/10$7.65–$16.50$13.88--
$135.00Feb 19$18.90$22.90$20.90$20.00 07/10$10.95–$20.90$20.00--
$155.00Jul 17$9.80$13.80$11.80$10.15 07/10$2.20–$11.80$10.15--
$155.00Aug 21$17.60$19.40$18.50$18.06 07/10$6.25–$18.50$18.06--
$155.00Nov 20$25.90$30.80$28.35$24.89 07/09$13.10–$28.35$25.90--
$155.00Feb 19$30.20$34.50$32.35$25.79 07/01$18.10–$32.35$30.20--
$130.00Jul 17$0.00$4.80$2.40$0.75 07/06$0.48–$3.83$0.757
$130.00Aug 21$5.00$5.90$5.45$5.50 07/10$1.90–$5.60$5.4524
$130.00Nov 20$12.30$16.40$14.35$12.98 07/10$6.15–$14.35$12.98--
$130.00Feb 19$15.00$20.60$17.80$16.49 07/09$9.40–$18.10$16.49--
$160.00Jul 17$13.80$18.60$16.20$15.62 07/10$2.93–$16.20$15.62--
$160.00Aug 21$21.10$23.30$22.20$20.20 07/09$7.05–$22.20$21.10--
$160.00Nov 20$29.20$33.10$31.15$26.82 07/07$14.80–$31.15$29.20--
$160.00Feb 19$33.10$37.00$35.05$31.20 07/08$20.25–$35.15$33.10--
$125.00Jul 17$0.00$4.80$2.40$0.26 07/08$0.40–$2.40$0.26--
$125.00Aug 21$3.70$4.50$4.10$4.20 07/10$1.55–$4.30$4.1012
$125.00Nov 20$10.40$14.20$12.30$11.10 07/10$5.15–$12.30$11.10--
$125.00Feb 19$12.70$18.20$15.45$13.80 07/07$9.60–$15.95$13.80--
$165.00Jul 17$19.20$23.90$21.55$17.45 07/09$4.10–$21.55$19.202
$165.00Aug 21$25.00$27.00$26.00$23.74 07/09$9.80–$26.00$25.00--
$165.00Nov 20$32.30$38.00$35.15$30.61 07/09$16.95–$35.15$32.30--
$165.00Feb 19$37.30$41.10$39.20$29.20 06/25$22.25–$39.20$37.30--
$120.00Jul 17$0.00$4.80$2.40$0.33 07/07$0.23–$2.40$0.33--
$120.00Aug 21$2.60$3.20$2.90$3.20 07/10$1.30–$3.30$2.90--
$120.00Nov 20$6.90$11.90$9.40$8.60 07/09$4.15–$9.65$8.60--
$120.00Feb 19$12.20$16.10$14.15$9.80 06/25$8.70–$14.15$12.20--
$170.00Jul 17$23.80$28.70$26.25$17.97 07/08$5.35–$26.25$23.802
$170.00Aug 21$28.00$31.20$29.60$26.60 07/09$10.80–$29.60$28.00--
$170.00Nov 20$34.50$41.60$38.05$32.40 07/08$18.95–$38.05$34.50--
$170.00Feb 19$40.00$44.80$42.40$38.70 07/09$24.50–$42.40$40.00--
$115.00Aug 21$1.65$4.90$3.28$2.20 07/10$0.88–$3.28$2.2036
$115.00Nov 20$7.00$12.00$9.50$7.80 07/10$3.60–$9.50$7.80--
$175.00Jul 17$28.80$33.60$31.20$26.60 07/09$7.00–$31.20$28.80--
$175.00Aug 21$32.70$38.00$35.35$27.62 07/07$13.05–$35.35$32.70--
$175.00Nov 20$39.60$45.00$42.30$30.50 06/26$21.50–$42.30$39.60--
$175.00Feb 19$41.70$48.50$45.10$42.30 07/09$27.15–$45.20$42.30--
$110.00Aug 21$0.55$4.80$2.68$1.70 07/10$0.83–$3.68$1.70--
$110.00Nov 20$3.40$9.90$6.65$4.80 06/25$3.35–$6.65$4.80--
$110.00Feb 19$8.80$12.20$10.50$7.30 06/25$6.40–$10.50$8.80--
$180.00Jul 17$33.80$38.60$36.20$30.10 07/07$8.85–$36.20$33.80--
$180.00Aug 21$35.10$42.20$38.65$25.82 07/02$15.85–$38.65$35.10--
$180.00Nov 20$43.50$49.00$46.25$40.00 07/07$24.60–$46.25$43.50--
$180.00Feb 19$47.90$52.00$49.95$48.50 07/10$29.90–$49.95$48.50--
$105.00Aug 21$0.00$2.20$1.10$0.70 06/29$0.60–$3.20$0.70--
$105.00Nov 20$2.20$7.90$5.05$3.90 06/25$2.70–$5.80$3.90--
$185.00Jul 17$38.80$43.60$41.20$27.25 07/02$11.20–$41.20$38.80--
$185.00Aug 21$39.60$44.90$42.25$31.46 07/02$18.20–$42.25$39.60--
$185.00Nov 20$46.60$52.80$49.70$37.33 06/29$26.60–$49.70$46.60--
$185.00Feb 19$50.20$56.00$53.10$43.50 06/29$32.60–$53.10$50.20--
$100.00Aug 21$0.15$1.10$0.63$0.80 07/09$0.40–$2.42$0.6332
$100.00Nov 20$3.40$7.40$5.40$4.20 07/09$1.48–$5.40$4.20--
$100.00Feb 19$4.10$7.00$5.55$6.59 07/10$4.02–$6.35$5.55--
$190.00Jul 17$43.80$49.20$46.50$31.95 07/02$13.95–$46.50$43.80--
$190.00Aug 21$44.20$50.00$47.10$42.55 07/07$20.55–$47.10$44.20--
$190.00Nov 20$51.70$56.90$54.30$47.00 07/07$29.55–$54.30$51.70--
$190.00Feb 19$54.00$60.10$57.05$52.50 07/07$35.60–$57.05$54.00--
$95.00Aug 21$0.00$1.55$0.78$0.95 07/10$0.53–$2.63$0.78--
$95.00Nov 20$0.40$4.60$2.50$2.40 06/24$1.60–$4.27$2.40--
$95.00Feb 19$5.00$6.90$5.95$5.00 07/07$2.93–$6.00$5.00--
$195.00Jul 17$48.80$54.20$51.50$49.18 07/10$16.90–$51.50$49.18--
$195.00Aug 21$49.00$54.80$51.90$46.06 07/08$23.15–$51.90$49.00--
$195.00Nov 20$53.70$60.90$57.30$54.70 07/10$32.45–$57.30$54.70--
$195.00Feb 19$59.60$63.70$61.65$59.60 07/10$38.65–$61.65$59.60--
$200.00Jul 17$53.80$58.60$56.20$41.88 07/06$20.35–$56.20$53.80--
$200.00Aug 21$54.20$59.60$56.90$51.50 07/08$26.80–$56.90$54.20--
$200.00Nov 20$57.90$63.40$60.65$30.80 06/05$35.65–$60.65$57.90--
$200.00Feb 19$62.50$68.00$65.25$61.08 07/08$41.70–$65.25$62.50--
$80.00Nov 20$0.05$5.90$2.98$0.40 05/29$0.98–$2.98$0.40--
$210.00Jul 17$63.80$68.60$66.20$21.60 06/08$28.20–$66.20$63.80--
$210.00Aug 21$63.80$69.20$66.50$33.70 06/09$33.75–$66.50$63.80--
$210.00Nov 20$68.10$72.40$70.25$57.13 06/24$42.25–$70.25$68.10--
$220.00Jul 17$73.80$79.10$76.45$43.30 06/22$35.25–$76.45$73.80--
$220.00Aug 21$73.70$79.20$76.45$38.42 06/09$40.50–$76.45$73.70--
$220.00Nov 20$76.00$82.00$79.00$63.80 06/24$49.25–$79.00$76.00--
$230.00Aug 21$83.80$90.10$86.95$58.75 05/13$48.45–$86.95$83.80--
$230.00Nov 20$85.00$91.10$88.05$53.50 06/15$57.15–$88.05$85.00--
$240.00Aug 21$92.60$100.70$96.65$65.49 06/22$57.05–$96.65$92.60--
$240.00Nov 20$94.30$100.80$97.55$51.00 06/04$64.60–$97.55$94.30--
$250.00Aug 21$102.60$110.70$106.65$44.83 06/02$66.00–$106.65$102.60--
$250.00Nov 20$104.60$110.00$107.30$92.35 06/25$73.15–$107.30$104.60--

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 66
Total Puts 137
Put/Call Ratio 2.08
Net Difference -71

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 536
Total Puts 1,352
Average Put/Call Ratio 2.30
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