Tour v422
AMR
ALPHA METALLURGICAL
$145.54 +1.82%
$143.75 (-1.23%)🌙
as of 07/27 06:00 PM
(7/27 14:05) ◀
|
Monday, July 27, 2026 (6:00pm)
January 2026
|
▶ (7/28 18:15)
◀ 7/27 18:00 ▶

Option Volume

Detail
ℹ
Current (07/27) 313
Calls: 82 (26%)
Puts: 231 (74%)
Prior (07/24) 342
Calls: 243 (71%)
Puts: 99 (29%)
Current vs Prior -8.48%
Calls: -66.26% (Calls)
Puts: +133.33% (Puts)
Prior 7-Day Total 2,393
Calls: 936 (39%)
Puts: 1,457 (61%)
Prior 7-Day Average 341
Calls: 133 (39%)
Puts: 208 (61%)
Current vs Prior 7-Day Avg -8.44%
Calls: -38.68%
Puts: +10.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $191.8K
Calls: $44.2K (23%)
Puts: $147.6K (77%)
Prior (07/24) $450.4K
Calls: $279.5K (62%)
Puts: $170.9K (38%)
Current vs Prior -57.41%
Calls: -84.18%
Puts: -13.63%
Prior 7-Day Total $3.61M
Calls: $651.3K (18%)
Puts: $2.96M (82%)
Prior 7-Day Average $515.8K
Calls: $93.0K (18%)
Puts: $422.7K (82%)
Current vs Prior 7-Day Avg -62.81%
Calls: -52.48%
Puts: -65.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 2.82
Prior (07/24) 0.41
Current vs Prior +591.46%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg +36.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 6,775
Calls: 3,579 (53%)
Puts: 3,196 (47%)
Prior (07/24) 1,260
Calls: 524 (42%)
Puts: 736 (58%)
Current vs Prior +437.70%
Prior 7-Day Total 17,230
Calls: 8,846 (51%)
Puts: 8,384 (49%)
Prior 7-Day Average 2,461
Calls: 1,263 (51%)
Puts: 1,197 (49%)
Current vs Prior 7-Day Avg +175.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.52% | 21.68%
Prior 16.62% | 21.34%
Current vs Prior -0.55% | +1.59%
Prior 7-Day Avg 15.63% | 21.41%
Current vs 7-Day Avg +5.72% | +1.25%
Prior 7-Day Eod 16.62% | 21.34%
Current vs 7-Day Eod -0.55% | +1.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.07% | 11.18%
Calls: 13.21% | 10.88%
Puts: 12.93% | 11.48%
Prior 40.91% | 23.91%
Calls: 42.76% | 27.22%
Puts: 39.05% | 20.61%
Current vs Prior -68.05% | -53.24%
Prior 7-Day Avg 40.91% | 23.91%
Calls: 42.76% | 27.22%
Puts: 39.05% | 20.61%
Current vs 7-Day Avg -68.05% | -53.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($147.6K) vs calls ($44.2K). Light premium activity with dollar volume down 57% vs prior. Extreme bearish P/C ratio of 2.82 - heavy put buying. P/C ratio rising 591% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 3 of results (avg 9.0%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2126.2028.30$27.257.7%--0.7738
$165.00Aug 2122.1024.30$23.209.5%--0.72172
$160.00Aug 2118.5020.40$19.459.8%--0.66179

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 0.67, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2122.5026.70$24.6017.1%--0.8210
$130.00Aug 2119.2021.50$20.3511.3%--0.76124
$140.00Aug 2113.1014.90$14.0012.9%30.6260
$145.00Aug 2110.4012.10$11.2515.1%--0.5523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2126.2028.30$27.257.7%--0.7738
$165.00Aug 2122.1024.30$23.209.5%--0.72172
$160.00Aug 2118.5020.40$19.459.8%--0.66179
$155.00Aug 2115.1016.90$16.0011.2%10.59282
$150.00Aug 2111.9013.70$12.8014.1%20.53202

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 15, top 5)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.209.50$8.8514.7%50.4729
$140.00Aug 2113.1014.90$14.0012.9%30.6260
$155.00Aug 216.407.90$7.1521.0%20.41121
$170.00Aug 212.653.80$3.2235.7%10.23103
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2111.9013.70$12.8014.1%20.53202
$140.00Aug 217.108.10$7.6013.2%10.3863
$155.00Aug 2115.1016.90$16.0011.2%10.59282

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.85, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$1.13$3.87$1.133.42$166.13
$160.00$165.00Aug 21$1.20$3.80$1.203.17$161.20
$155.00$160.00Aug 21$1.60$3.40$1.602.12$156.60
$150.00$155.00Aug 21$1.70$3.30$1.701.94$151.70
$145.00$150.00Aug 21$2.40$2.60$2.401.08$147.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.73$4.27$0.735.85$124.27
$130.00$125.00Aug 21$1.17$3.83$1.173.27$128.83
$135.00$130.00Aug 21$1.50$3.50$1.502.33$133.50
$140.00$135.00Aug 21$1.85$3.15$1.851.70$138.15
$145.00$140.00Aug 21$2.50$2.50$2.501.00$142.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.67, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.25$4.25$0.755.67$129.25
$130.00$140.00Aug 21$6.35$6.35$3.651.74$136.35
$140.00$145.00Aug 21$2.75$2.75$2.251.22$142.75
$145.00$150.00Aug 21$2.40$2.40$2.600.92$147.40
$150.00$155.00Aug 21$1.70$1.70$3.300.52$151.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$4.05$4.05$0.954.26$165.95
$165.00$160.00Aug 21$3.75$3.75$1.253.00$161.25
$160.00$155.00Aug 21$3.45$3.45$1.552.23$156.55
$155.00$150.00Aug 21$3.20$3.20$1.801.78$151.80
$150.00$145.00Aug 21$2.70$2.70$2.301.17$147.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 14.67% of stock, avg 17.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$11.25$10.10$21.35$123.65$166.3514.67%
$140.00Aug 21$14.00$7.60$21.60$118.40$161.6014.84%
$150.00Aug 21$8.85$12.80$21.65$128.35$171.6514.88%
$155.00Aug 21$7.15$16.00$23.15$131.85$178.1515.91%
$130.00Aug 21$20.35$4.25$24.60$105.40$154.6016.90%
$160.00Aug 21$5.55$19.45$25.00$135.00$185.0017.18%
$165.00Aug 21$4.35$23.20$27.55$137.45$192.5518.93%
$125.00Aug 21$24.60$3.08$27.68$97.32$152.6819.02%
$170.00Aug 21$3.22$27.25$30.47$139.53$200.4720.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.33% of stock, avg 8.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$125.00Aug 21$3.22$3.08$6.30$118.70$176.30
$165.00$125.00Aug 21$4.35$3.08$7.43$117.57$172.43
$170.00$130.00Aug 21$3.22$4.25$7.47$122.53$177.47
$165.00$130.00Aug 21$4.35$4.25$8.60$121.40$173.60
$160.00$125.00Aug 21$5.55$3.08$8.63$116.37$168.63
$170.00$135.00Aug 21$3.22$5.75$8.97$126.03$178.97
$160.00$130.00Aug 21$5.55$4.25$9.80$120.20$169.80
$165.00$135.00Aug 21$4.35$5.75$10.10$124.90$175.10
$155.00$125.00Aug 21$7.15$3.08$10.23$114.77$165.23
$170.00$140.00Aug 21$3.22$7.60$10.82$129.18$180.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 10.90, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.58$0.4210.90$155.42$169.58
150/155160/165Aug 21$4.40$0.607.33$150.60$164.40
150/155165/170Aug 21$4.33$0.676.46$150.67$169.33
145/150155/160Aug 21$4.30$0.706.14$145.70$159.30
130/135140/145Aug 21$4.25$0.755.67$130.75$144.25
135/140145/150Aug 21$4.25$0.755.67$135.75$149.25
140/145150/155Aug 21$4.20$0.805.25$140.80$154.20
140/145155/160Aug 21$4.10$0.904.56$140.90$159.10
125/130140/145Aug 21$3.92$1.083.63$126.08$143.92
130/135145/150Aug 21$3.90$1.103.55$131.10$148.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.07$4.9370.43
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.35$4.6513.29
$155.00$160.00$165.00Aug 21$0.40$4.6011.50
$145.00$150.00$155.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$155.00$160.00$165.00Aug 21$0.30$4.7015.67
$160.00$165.00$170.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.33$4.6714.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.62, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$2.09$2.91
$130.00$140.001:2Aug 21-$7.65$2.35
$160.00$165.001:2Aug 21-$3.15$1.85
$155.00$160.001:2Aug 21-$3.95$1.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$1.62$3.38
$130.00$125.001:2Aug 21-$1.91$3.09
$135.00$130.001:2Aug 21-$2.75$2.25
$140.00$135.001:2Aug 21-$3.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.63%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$8.200.473.1%5.63%8.70%529
$155.00Aug 21$6.400.416.5%4.40%10.90%2121
$160.00Aug 21$4.900.349.9%3.37%13.30%--78
$165.00Aug 21$3.800.2813.4%2.61%15.98%--23
$170.00Aug 21$2.650.2316.8%1.82%18.63%1103

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. 186 contracts (avg 285 vol/day, 174 traded recently)

AMR averages only 285 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 $125.00 02-19 call last traded $36.90 on 07/24 (now $37.80/$41.70) — try a limit near $37.80. Also watch the $140.00 02-19 call last traded $28.97 on 07/24 (now $30.00/$33.50) — try a limit near $30.00; the $135.00 02-19 call last traded $38.00 on 07/09 (now $31.80/$35.70) — try a limit near $33.75. Most tradeable put: the $260.00 11-20 put last traded $115.50 on 07/21 (now $112.00/$118.00) — try a limit near $115.00.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$10.40$12.10$11.25$7.91 07/24$9.70–$27.30$10.4023
$145.00Sep 18$14.30$16.20$15.25$11.10 07/24$13.25–$16.75$14.301
$145.00Nov 20$21.30$25.40$23.35$23.00 07/20$20.60–$36.85$23.0011
$145.00Feb 19$26.90$31.30$29.10$30.80 07/13$28.00–$43.10$29.102
$150.00Aug 21$8.20$9.50$8.85$6.65 07/24$7.30–$24.20$8.2029
$150.00Nov 20$17.20$23.30$20.25$20.46 07/23$19.15–$33.25$20.2510
$150.00Feb 19$25.70$29.40$27.55$30.12 07/09$26.40–$40.70$27.552
$140.00Aug 21$13.10$14.90$14.00$11.80 07/24$12.10–$31.30$13.1060
$140.00Feb 19$30.00$33.50$31.75$28.97 07/24$29.30–$45.95$30.001
$140.00Nov 20$23.40$28.30$25.85--$25.85–$25.85—$23.401
$155.00Aug 21$6.40$7.90$7.15$6.00 07/24$5.15–$21.10$6.40121
$155.00Nov 20$17.20$23.00$20.10$22.00 07/15$16.50–$31.60$20.104
$155.00Feb 19$22.90$27.40$25.15$26.00 07/22$24.15–$38.35$25.153
$135.00Sep 18$19.70$22.30$21.00$17.50 07/24$19.10–$21.80$19.7092
$135.00Feb 19$31.80$35.70$33.75$38.00 07/09$31.90–$48.55$33.751
$135.00Aug 21$15.90$18.10$17.00--$17.00–$17.00—$15.902
$135.00Nov 20$25.80$30.10$27.95--$27.95–$27.95—$25.801
$160.00Aug 21$4.90$6.20$5.55$3.90 07/24$4.60–$18.45$4.9078
$160.00Sep 18$8.50$11.20$9.85$7.85 07/24$8.05–$10.75$8.504
$160.00Nov 20$14.50$19.60$17.05$15.00 07/20$15.55–$28.95$15.0034
$160.00Feb 19$21.50$25.60$23.55$23.20 07/17$22.85–$37.10$23.204
$130.00Feb 19$33.80$39.20$36.50$34.20 07/20$34.30–$51.70$34.201
$130.00Aug 21$19.20$21.50$20.35--$20.35–$20.35—$19.20124
$165.00Aug 21$3.80$4.90$4.35$3.40 07/24$3.60–$15.90$3.8023
$165.00Sep 18$7.10$8.60$7.85$7.57 07/23$6.85–$9.20$7.571
$165.00Nov 20$13.80$19.00$16.40$18.62 07/15$12.60–$26.70$16.4013
$165.00Feb 19$20.20$24.00$22.10$21.10 07/17$20.85–$34.15$21.103
$125.00Feb 19$37.80$41.70$39.75$36.90 07/24$37.60–$54.70$37.8013
$125.00Aug 21$22.50$26.70$24.60--$24.60–$24.60—$22.5010
$170.00Aug 21$2.65$3.80$3.22$2.87 07/23$2.80–$14.15$2.87103
$170.00Nov 20$11.40$16.40$13.90$17.15 07/15$13.10–$24.80$13.907
$170.00Feb 19$18.00$22.40$20.20$21.00 07/16$18.70–$32.35$20.204
$120.00Nov 20$32.60$38.60$35.60$49.17 07/01$34.10–$54.15$35.60674
$175.00Aug 21$2.10$3.10$2.60$3.00 07/23$1.42–$11.65$2.60201
$175.00Sep 18$4.90$8.00$6.45$5.00 07/22$4.15–$6.90$5.002
$175.00Nov 20$11.10$15.30$13.20$9.50 07/24$9.95–$23.10$11.101
$175.00Feb 19$17.20$21.80$19.50$18.60 07/17$18.25–$30.30$18.603
$180.00Aug 21$1.50$2.15$1.83$1.26 07/24$1.48–$9.90$1.50263
$180.00Sep 18$3.40$6.10$4.75$3.20 07/24$3.18–$6.00$3.406
$180.00Nov 20$8.60$13.60$11.10$9.30 07/24$9.10–$21.20$9.30104
$180.00Feb 19$15.90$19.60$17.75$16.95 07/17$16.75–$28.45$16.952
$110.00Nov 20$39.90$47.00$43.45$47.50 07/09$41.05–$62.10$43.452
$185.00Aug 21$1.00$4.80$2.90$1.60 07/21$1.00–$7.20$1.6048
$185.00Sep 18$3.30$4.60$3.95$3.80 07/23$2.83–$4.65$3.802
$185.00Nov 20$8.90$11.00$9.95$47.42 06/05$8.40–$19.30$9.9517
$190.00Aug 21$0.80$5.20$3.00$0.70 07/24$0.80–$7.95$0.8048
$190.00Nov 20$6.80$11.50$9.15$7.95 07/24$7.05–$17.95$7.956
$100.00Nov 20$47.80$54.80$51.30$65.17 07/01$48.60–$70.25$51.30561
$195.00Aug 21$0.00$1.45$0.73$1.00 07/20$0.73–$6.05$0.738
$195.00Nov 20$6.70$10.50$8.60$22.10 06/22$7.75–$16.90$8.608
$200.00Aug 21$0.00$0.80$0.40$0.80 07/20$0.40–$5.15$0.4081
$200.00Sep 18$1.85$6.30$4.08$2.10 07/24$1.67–$4.22$2.1010
$200.00Nov 20$6.30$8.40$7.35$6.50 07/24$6.00–$15.45$6.5034
$200.00Feb 19$10.80$15.60$13.20$12.60 07/20$12.45–$22.50$12.6025
$90.00Nov 20$56.30$64.00$60.15--$60.15–$60.15—$56.301
$210.00Aug 21$0.00$0.65$0.33$0.50 07/22$0.33–$4.80$0.3332
$210.00Sep 18$0.00$2.05$1.02$1.90 07/17$1.02–$3.08$1.023
$210.00Nov 20$4.60$7.60$6.10$6.70 07/13$5.20–$13.15$6.1012
$220.00Aug 21$0.00$1.50$0.75$2.40 07/21$0.75–$5.43$0.7582
$220.00Sep 18$0.05$1.60$0.83$0.90 07/24$0.83–$3.28$0.834
$220.00Nov 20$4.10$6.20$5.15$3.60 07/24$3.75–$11.25$4.1042
$220.00Feb 19$7.30$12.20$9.75$10.50 07/09$9.20–$17.80$9.751
$230.00Aug 21$0.05$1.50$0.78$1.80 07/15$0.65–$3.98$0.7835
$230.00Nov 20$2.30$5.00$3.65$6.60 07/06$3.23–$10.00$3.6511
$240.00Aug 21$0.00$1.45$0.73$0.64 07/10$0.45–$3.73$0.6440
$240.00Nov 20$2.45$6.60$4.53$2.70 07/20$3.38–$8.30$2.707
$240.00Feb 19$4.50$9.40$6.95$14.50 06/26$5.95–$14.00$6.952
$250.00Aug 21$0.10$1.50$0.80$0.37 07/14$0.45–$3.10$0.3778
$250.00Nov 20$1.25$3.80$2.53$3.40 07/23$1.70–$5.80$2.5331
$250.00Feb 19$4.90$9.40$7.15$8.40 07/07$6.25–$12.65$7.151
$260.00Aug 21$0.00$1.70$0.85$0.25 07/16$0.23–$2.53$0.2583
$260.00Nov 20$0.80$3.10$1.95$1.70 07/24$1.48–$5.43$1.709
$260.00Feb 19$4.50$7.40$5.95$8.20 07/07$4.85–$11.35$5.951
$270.00Aug 21$0.00$1.15$0.57$0.20 07/09$0.20–$2.40$0.2029
$270.00Nov 20$0.50$4.10$2.30$1.40 07/24$1.23–$4.80$1.407
$270.00Feb 19$2.15$6.80$4.47$4.60 07/17$4.35–$10.35$4.473
$280.00Aug 21$0.00$1.50$0.75$0.40 07/07$0.20–$2.40$0.4014
$280.00Nov 20$0.35$2.00$1.18$1.30 07/24$1.18–$4.72$1.1812
$280.00Feb 19$3.40$7.60$5.50$4.45 07/22$3.95–$9.25$4.455
$290.00Nov 20$0.05$2.95$1.50$1.05 07/24$0.95–$4.55$1.0510
$290.00Aug 21$0.00$1.50$0.75--$0.75–$0.75—--1
$300.00Aug 21$0.00$1.70$0.85$3.23 06/15$0.75–$2.40$0.8515
$300.00Nov 20$0.00$2.80$1.40$0.65 07/24$1.05–$4.95$0.6517
$310.00Nov 20$0.00$1.60$0.80$0.75 07/21$0.80–$4.05$0.752
$310.00Aug 21$0.00$1.50$0.75--$0.75–$0.75—--22
$320.00Aug 21$0.00$1.50$0.75$2.10 06/10$0.75–$2.40$0.7529
$320.00Nov 20$0.05$4.50$2.28$0.50 07/24$0.85–$2.83$0.507
$330.00Aug 21$0.00$1.50$0.75$1.50 06/15$0.75–$2.63$0.758
$330.00Nov 20$0.00$4.80$2.40$0.40 07/22$0.90–$2.83$0.4010
$340.00Aug 21$0.00$4.80$2.40$1.35 06/10$0.75–$2.40$1.3511
$360.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--10
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$9.20$11.00$10.10$10.02 07/23$6.30–$12.15$10.02108
$145.00Nov 20$18.70$22.70$20.70$21.50 07/17$14.90–$21.95$20.7030
$145.00Feb 19$23.50$28.50$26.00$24.04 07/09$19.70–$27.40$24.049
$150.00Aug 21$11.90$13.70$12.80$15.20 07/24$7.55–$15.25$12.80202
$150.00Sep 18$15.30$17.30$16.30$18.80 07/17$15.85–$18.55$16.303
$150.00Nov 20$21.50$25.60$23.55$24.27 07/22$16.40–$25.55$23.55139
$150.00Feb 19$26.00$31.10$28.55$30.10 07/24$21.95–$29.60$28.5520
$140.00Aug 21$7.10$8.10$7.60$9.00 07/24$4.80–$9.55$7.6063
$140.00Sep 18$10.30$11.70$11.00$13.00 07/24$11.00–$12.70$11.004
$140.00Nov 20$14.70$20.10$17.40$18.38 07/20$12.30–$20.05$17.4066
$140.00Feb 19$19.60$25.40$22.50$22.10 07/23$17.25–$24.20$22.1037
$155.00Aug 21$15.10$16.90$16.00$16.20 07/22$9.40–$18.55$16.00282
$155.00Nov 20$24.10$28.70$26.40$27.15 07/22$18.60–$28.35$26.40240
$155.00Feb 19$28.60$35.00$31.80$30.20 07/21$24.05–$33.05$30.205
$135.00Aug 21$5.20$6.30$5.75$6.50 07/24$3.50–$7.40$5.7544
$135.00Nov 20$13.80$19.00$16.40$15.90 07/22$10.30–$17.00$15.9047
$135.00Feb 19$18.30$22.90$20.60$20.00 07/10$15.25–$21.30$20.008
$160.00Aug 21$18.50$20.40$19.45$19.79 07/23$12.30–$23.35$19.45179
$160.00Nov 20$27.70$31.60$29.65$30.90 07/24$22.05–$31.65$29.6545
$160.00Feb 19$32.40$37.70$35.05$38.00 07/24$27.15–$35.65$35.0525
$130.00Aug 21$3.60$4.90$4.25$5.00 07/24$2.90–$5.60$4.2541
$130.00Sep 18$6.40$8.00$7.20$7.70 07/21$6.90–$8.25$7.202
$130.00Nov 20$11.10$15.20$13.15$13.60 07/23$8.10–$14.90$13.1542
$130.00Feb 19$14.80$19.70$17.25$17.20 07/23$12.65–$19.25$17.2013
$165.00Aug 21$22.10$24.30$23.20$24.75 07/22$13.80–$26.50$23.20172
$165.00Nov 20$29.90$35.30$32.60$32.57 07/22$24.35–$35.15$32.5789
$165.00Feb 19$35.00$40.50$37.75$39.48 07/24$29.30–$40.20$37.7510
$125.00Aug 21$2.55$3.60$3.08$3.52 07/24$2.25–$4.30$3.0822
$125.00Nov 20$9.70$12.70$11.20$11.48 07/24$7.40–$13.00$11.2061
$125.00Feb 19$13.60$18.30$15.95$13.80 07/07$11.25–$15.95$13.804
$170.00Aug 21$26.20$28.30$27.25$27.72 07/22$18.20–$29.90$27.2538
$170.00Nov 20$34.60$38.60$36.60$36.30 07/22$26.15–$38.75$36.3061
$170.00Feb 19$39.10$44.60$41.85$43.50 07/24$31.85–$43.10$41.8515
$120.00Aug 21$1.70$3.00$2.35$2.50 07/24$1.30–$3.30$2.3547
$120.00Sep 18$3.40$5.60$4.50$4.57 07/24$4.50–$5.70$4.506
$120.00Nov 20$7.50$10.20$8.85$8.60 07/09$6.10–$10.35$8.6019
$120.00Feb 19$11.80$15.80$13.80$11.70 07/15$9.40–$15.00$11.807
$175.00Aug 21$29.30$34.10$31.70$32.66 07/22$21.25–$35.35$31.70150
$175.00Sep 18$32.80$35.50$34.15$34.78 07/21$33.60–$36.50$34.152
$175.00Nov 20$37.60$43.00$40.30$40.20 07/21$30.20–$42.30$40.2043
$175.00Feb 19$42.30$47.40$44.85$44.00 07/13$36.20–$46.45$44.0015
$115.00Aug 21$0.80$2.50$1.65$1.65 07/24$0.90–$3.95$1.6546
$115.00Sep 18$2.70$6.80$4.75$3.30 07/20$2.88–$4.75$3.301
$115.00Nov 20$6.30$10.50$8.40$7.90 07/22$5.25–$9.50$7.9025
$115.00Feb 19$8.50$13.90$11.20$12.00 07/24$7.90–$11.80$11.205
$180.00Aug 21$33.50$39.00$36.25$40.00 07/24$24.55–$39.50$36.2575
$180.00Nov 20$42.00$45.50$43.75$46.00 07/24$33.40–$46.50$43.7528
$180.00Feb 19$45.40$51.70$48.55$51.00 07/24$39.35–$51.00$48.5526
$110.00Aug 21$0.60$1.15$0.88$1.15 07/24$0.65–$2.88$0.8826
$110.00Sep 18$1.35$3.00$2.17$2.50 07/23$2.17–$4.58$2.1713
$110.00Nov 20$3.10$7.00$5.05$7.00 07/24$3.90–$6.65$5.0537
$110.00Feb 19$8.30$11.50$9.90$9.40 07/20$6.40–$10.95$9.402
$185.00Aug 21$38.00$42.60$40.30$42.50 07/24$28.05–$43.20$40.3038
$185.00Sep 18$38.80$45.50$42.15$43.50 07/24$42.15–$44.70$42.156
$185.00Nov 20$44.90$49.30$47.10$42.00 07/16$36.50–$50.10$44.904
$185.00Feb 19$50.00$55.00$52.50$43.50 06/29$42.60–$54.20$50.001
$105.00Aug 21$0.00$1.50$0.75$0.90 07/20$0.50–$3.20$0.7516
$105.00Nov 20$3.10$7.70$5.40$3.90 06/25$2.70–$5.80$3.9015
$190.00Aug 21$41.60$48.00$44.80$43.85 07/16$31.40–$48.35$43.8541
$190.00Nov 20$49.60$55.00$52.30$47.00 07/07$40.00–$54.80$49.6010
$190.00Feb 19$53.50$58.40$55.95$50.70 07/15$45.85–$57.90$53.503
$100.00Aug 21$0.25$0.90$0.57$0.66 07/24$0.40–$2.40$0.5763
$100.00Nov 20$2.95$7.20$5.08$4.20 07/09$2.90–$5.53$4.2013
$100.00Feb 19$3.70$9.20$6.45$6.60 07/22$4.02–$6.70$6.4511
$195.00Aug 21$47.30$53.00$50.15$46.06 07/08$35.15–$53.20$47.308
$195.00Nov 20$53.40$59.00$56.20$54.70 07/10$43.40–$58.10$54.7015
$195.00Feb 19$56.50$62.80$59.65$58.40 07/21$49.55–$62.30$58.402
$95.00Aug 21$0.00$1.50$0.75$0.95 07/10$0.65–$2.63$0.751
$95.00Nov 20$2.00$3.50$2.75$2.40 06/24$1.80–$4.35$2.4082
$95.00Feb 19$4.40$8.10$6.25$5.00 07/07$2.93–$6.45$5.003
$200.00Aug 21$51.50$57.80$54.65$56.80 07/23$39.40–$58.05$54.6512
$200.00Sep 18$52.30$57.50$54.90$56.86 07/21$54.90–$58.50$54.90--
$200.00Nov 20$56.00$63.00$59.50$60.11 07/21$47.40–$62.10$59.5018
$200.00Feb 19$61.80$66.20$64.00$70.00 07/24$52.85–$65.85$64.006
$90.00Nov 20$1.35$3.00$2.17$2.42 07/16$1.63–$4.03$2.172
$90.00Feb 19$1.55$5.80$3.68--$3.68–$3.68—$1.551
$85.00Feb 19$0.65$6.70$3.68--$3.68–$3.68—$0.651
$210.00Aug 21$60.40$67.80$64.10$64.00 07/22$48.10–$67.80$64.006
$210.00Nov 20$65.70$71.70$68.70$61.02 07/14$55.30–$70.80$65.7037
$210.00Feb 19$69.20$75.00$72.10$64.50 07/14$60.45–$74.85$69.201
$80.00Aug 21$0.00$0.25$0.13$0.12 07/23$0.13–$2.40$0.121
$80.00Nov 20$0.50$1.80$1.15$1.52 07/13$1.10–$2.98$1.1511
$80.00Feb 19$0.05$6.50$3.28$2.30 07/16$2.65–$3.50$2.3030
$75.00Nov 20$0.25$1.40$0.83$0.95 07/24$0.80–$2.42$0.832
$220.00Aug 21$71.00$78.20$74.60$38.42 06/09$57.35–$77.90$71.005
$220.00Nov 20$73.30$80.00$76.65$63.80 06/24$62.75–$79.40$73.3013
$230.00Nov 20$83.90$89.00$86.45$53.50 06/15$71.50–$88.80$83.906
$230.00Feb 19$86.40$92.00$89.20$89.00 07/21$76.05–$91.20$89.001
$230.00Aug 21$80.50$88.10$84.30--$84.30–$84.30—$80.501
$240.00Aug 21$90.40$98.00$94.20$65.49 06/22$76.10–$97.50$90.40--
$240.00Nov 20$92.90$98.70$95.80$51.00 06/04$79.60–$98.20$92.903
$250.00Aug 21$100.50$108.00$104.25$44.83 06/02$85.80–$107.60$100.50--
$250.00Nov 20$101.70$108.00$104.85$92.35 06/25$88.90–$107.80$101.707
$260.00Nov 20$112.00$118.00$115.00$115.50 07/21$97.95–$117.60$115.001
$270.00Nov 20$121.50$127.80$124.65$107.87 06/24$107.45–$127.45$121.50--

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 82
Total Puts 231
Put/Call Ratio 2.82
Net Difference -149

Prior's Put/Call Breakdown

Total Calls 243
Total Puts 99
Put/Call Ratio 0.41
Net Difference 144

Prior 7-Day Put/Call Summary

Total Calls 936
Total Puts 1,457
Average Put/Call Ratio 2.06
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