Tour v492
AMR
ALPHA METALLURGICAL
$152.12 +4.11%
$152.51 (+0.26%)🌙
as of 08/06 06:00 PM
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:00pm)
January 2026
|
▶ (8/7 14:05)
◀ 8/6 18:00 ▶

Option Volume

Detail
ℹ
Current (08/06) 321
Calls: 224 (70%)
Puts: 97 (30%)
Prior (08/05) 513
Calls: 432 (84%)
Puts: 81 (16%)
Current vs Prior -37.43%
Calls: -48.15% (Calls)
Puts: +19.75% (Puts)
Prior 7-Day Total 1,837
Calls: 1,096 (60%)
Puts: 741 (40%)
Prior 7-Day Average 262
Calls: 156 (60%)
Puts: 105 (40%)
Current vs Prior 7-Day Avg +22.32%
Calls: +43.07%
Puts: -8.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $223.6K
Calls: $102.9K (46%)
Puts: $120.8K (54%)
Prior (08/05) $1.28M
Calls: $1.18M (92%)
Puts: $100.3K (8%)
Current vs Prior -82.47%
Calls: -91.25%
Puts: +20.45%
Prior 7-Day Total $3.41M
Calls: $2.33M (68%)
Puts: $1.08M (32%)
Prior 7-Day Average $487.2K
Calls: $333.4K (68%)
Puts: $153.8K (32%)
Current vs Prior 7-Day Avg -54.10%
Calls: -69.15%
Puts: -21.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.43
Prior (08/05) 0.19
Current vs Prior +130.95%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -71.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 8,024
Calls: 4,252 (53%)
Puts: 3,772 (47%)
Prior (08/05) 1,161
Calls: 376 (32%)
Puts: 785 (68%)
Current vs Prior +591.13%
Prior 7-Day Total 9,867
Calls: 4,722 (48%)
Puts: 5,145 (52%)
Prior 7-Day Average 1,409
Calls: 674 (48%)
Puts: 735 (52%)
Current vs Prior 7-Day Avg +469.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.13% | 19.59%
Prior 14.00% | 20.15%
Current vs Prior +0.99% | -2.80%
Prior 7-Day Avg 14.76% | 20.44%
Current vs 7-Day Avg -4.25% | -4.14%
Prior 7-Day Eod 14.00% | 20.15%
Current vs 7-Day Eod +0.99% | -2.80%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 11.29%
Calls: 14.41% | 11.39%
Puts: 13.20% | 11.19%
Prior 13.07% | 11.18%
Calls: 13.21% | 10.88%
Puts: 12.93% | 11.48%
Current vs Prior +5.59% | +0.98%
Prior 7-Day Avg 13.07% | 11.18%
Calls: 13.21% | 10.88%
Puts: 12.93% | 11.48%
Current vs 7-Day Avg +5.59% | +0.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 82% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (224 calls vs 97 puts). P/C ratio rising 131% - increased hedging/bearish positioning. Rising open interest (up 591%) indicates new positions being established.

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

No options available for this category

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 0.71, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2125.1031.20$28.1521.7%--0.8910
$130.00Aug 2120.9028.40$24.6530.4%--0.89124
$135.00Sep 1819.9028.30$24.1034.9%--0.7592
$140.00Aug 2114.3020.40$17.3535.2%--0.7142
$145.00Aug 219.3017.10$13.2059.1%10.6743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2124.6033.00$28.8029.2%--0.8571
$175.00Aug 2120.2027.90$24.0532.0%100.79150
$170.00Aug 2116.1024.20$20.1540.2%--0.7937
$175.00Sep 1823.3030.90$27.1028.0%100.695
$165.00Aug 2112.1020.40$16.2551.1%30.67171

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 147, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.858.70$5.28129.7%440.3892
$180.00Aug 210.602.65$1.63125.8%70.15267
$155.00Sep 188.8017.10$12.9564.1%50.524
$150.00Aug 216.4014.60$10.5078.1%20.5653
$155.00Aug 217.309.90$8.6030.2%20.48148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 218.0014.00$11.0054.5%250.52265
$175.00Aug 2120.2027.90$24.0532.0%100.79150
$175.00Sep 1823.3030.90$27.1028.0%100.695
$135.00Sep 182.359.50$5.93120.6%80.2662
$145.00Aug 211.108.00$4.55151.6%70.33199

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 22.9%, max 69.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1881.2%67.0%21.1%7152
$175.00Aug 21Sep 1877.4%66.7%16.0%1204
$180.00Aug 21Sep 1874.5%66.3%12.3%9273
$170.00Aug 21Sep 1863.8%58.6%8.9%4128
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 18111.3%65.7%69.4%10128
$155.00Aug 21Sep 1881.2%67.0%21.1%28282
$150.00Aug 21Sep 1876.1%64.4%18.2%8233
$175.00Aug 21Sep 1877.4%66.7%16.0%20155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.42, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.48$4.52$0.489.42$160.48
$175.00$180.00Aug 21$0.92$4.08$0.924.43$175.92
$175.00$180.00Sep 18$1.17$3.83$1.173.27$176.17
$150.00$155.00Aug 21$1.90$3.10$1.901.63$151.90
$155.00$170.00Sep 18$6.90$8.10$6.901.17$161.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$1.80$3.20$1.801.78$158.20
$150.00$135.00Sep 18$6.07$8.93$6.071.47$143.93
$155.00$150.00Sep 18$2.45$2.55$2.451.04$152.55
$155.00$150.00Aug 21$2.70$2.30$2.700.85$152.30
$175.00$155.00Sep 18$12.65$7.35$12.650.58$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 19.00, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$4.15$4.15$0.854.88$144.15
$130.00$140.00Aug 21$7.30$7.30$2.702.70$137.30
$125.00$130.00Aug 21$3.50$3.50$1.502.33$128.50
$155.00$160.00Aug 21$3.32$3.32$1.681.98$158.32
$135.00$155.00Sep 18$11.15$11.15$8.851.26$146.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$4.75$4.75$0.2519.00$175.25
$170.00$165.00Aug 21$3.90$3.90$1.103.55$166.10
$175.00$170.00Aug 21$3.90$3.90$1.103.55$171.10
$150.00$145.00Aug 21$3.75$3.75$1.253.00$146.25
$165.00$160.00Aug 21$3.45$3.45$1.552.23$161.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.67, cheapest $3.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$3.5274.5%66.3%
$175.00Aug 21Sep 18$3.7777.4%66.7%
$170.00Aug 21Sep 18$3.8563.8%58.6%
$155.00Aug 21Sep 18$4.3581.2%67.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$3.0577.4%66.7%
$155.00Aug 21Sep 18$3.4581.2%67.0%
$150.00Aug 21Sep 18$3.7076.1%64.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 11.67% of stock, avg 16.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$13.20$4.55$17.75$127.25$162.7511.67%
$160.00Aug 21$5.28$12.80$18.08$141.92$178.0811.89%
$150.00Aug 21$10.50$8.30$18.80$131.20$168.8012.36%
$155.00Aug 21$8.60$11.00$19.60$135.40$174.6012.88%
$165.00Aug 21$4.80$16.25$21.05$143.95$186.0513.84%
$170.00Aug 21$2.20$20.15$22.35$147.65$192.3514.69%
$140.00Aug 21$17.35$5.55$22.90$117.10$162.9015.05%
$130.00Aug 21$24.65$1.15$25.80$104.20$155.8016.96%
$175.00Aug 21$2.55$24.05$26.60$148.40$201.6017.49%
$155.00Sep 18$12.95$14.45$27.40$127.60$182.4018.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 2.20% of stock, avg 7.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Aug 21$2.20$1.15$3.35$126.65$173.35
$175.00$130.00Aug 21$2.55$1.15$3.70$126.30$178.70
$165.00$130.00Aug 21$4.80$1.15$5.95$124.05$170.95
$160.00$130.00Aug 21$5.28$1.15$6.43$123.57$166.43
$170.00$145.00Aug 21$2.20$4.55$6.75$138.25$176.75
$175.00$145.00Aug 21$2.55$4.55$7.10$137.90$182.10
$170.00$140.00Aug 21$2.20$5.55$7.75$132.25$177.75
$175.00$140.00Aug 21$2.55$5.55$8.10$131.90$183.10
$170.00$135.00Aug 21$2.20$6.10$8.30$126.70$178.30
$175.00$135.00Aug 21$2.55$6.10$8.65$126.35$183.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 26.78, avg credit $5.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.82$0.1826.78$165.18$179.82
145/150175/180Aug 21$4.67$0.3314.15$145.33$179.67
155/160165/170Aug 21$4.40$0.607.33$155.60$169.40
160/165175/180Aug 21$4.37$0.636.94$160.63$179.37
135/150155/170Sep 18$12.97$2.036.39$137.03$167.97
145/150160/165Aug 21$4.23$0.775.49$145.77$164.23
150/155175/180Aug 21$3.62$1.382.62$151.38$178.62
150/155175/180Sep 18$3.62$1.382.62$151.38$178.62
150/155160/165Aug 21$3.18$1.821.75$151.82$163.18
155/160175/180Aug 21$2.72$2.281.19$157.28$177.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.11, cheapest $0.45)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.80$4.205.25
$140.00$145.00$150.00Aug 21$1.45$3.552.45
$155.00$160.00$165.00Aug 21$2.84$2.160.76
$165.00$170.00$175.00Aug 21$2.95$2.050.69
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.45$4.5510.11
$170.00$175.00$180.00Aug 21$0.85$4.154.88
$155.00$160.00$165.00Aug 21$1.65$3.352.03
$140.00$145.00$150.00Aug 21$4.75$0.250.05

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 $-1.80, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$155.001:2Sep 18-$1.80$18.20
$175.00$180.001:2Aug 21-$0.71$4.29
$155.00$160.001:2Aug 21-$1.96$3.04
$170.00$175.001:2Aug 21-$2.90$2.10
$175.00$180.001:2Sep 18-$3.98$1.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$155.001:2Sep 18-$1.80$18.20
$150.00$145.001:2Aug 21-$0.80$4.20
$130.00$125.001:2Aug 21-$1.71$3.29
$150.00$135.001:2Sep 18$0.14$14.86
$135.00$130.001:2Aug 21$3.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.78%, avg 2.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$8.800.521.9%5.78%7.68%54
$155.00Aug 21$7.300.481.9%4.80%6.69%2148
$170.00Sep 18$4.100.3311.8%2.70%14.45%226
$175.00Sep 18$2.050.3215.0%1.35%16.39%12
$160.00Aug 21$1.850.385.2%1.22%6.40%4492
$180.00Sep 18$0.900.2718.3%0.59%18.92%26
$180.00Aug 21$0.600.1518.3%0.39%18.72%7267
$165.00Aug 21$0.400.338.5%0.26%8.73%--61

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. 198 contracts (avg 304 vol/day, 189 traded recently)

AMR averages only 304 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 $180.00 11-20 call last traded $9.90 on 07/30 (now $12.00/$13.90) — try a limit near $12.00. Also watch the $100.00 11-20 call last traded $65.17 on 07/01 (now $51.70/$61.00) — try a limit near $56.35; the $110.00 02-19 call last traded $42.96 on 07/29 (now $49.00/$58.00) — try a limit near $49.00. Most tradeable put: the $200.00 02-19 put last traded $63.00 on 07/28 (now $55.60/$60.70) — try a limit near $58.15.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$6.40$14.60$10.50$4.55 07/31$4.40–$14.80$6.4053
$150.00Sep 18$11.10$19.60$15.35$8.10 07/29$7.65–$15.35$11.105
$150.00Nov 20$20.20$28.00$24.10$20.46 07/23$15.40–$24.55$20.4610
$150.00Feb 19$27.10$36.00$31.55$30.12 07/09$22.10–$32.60$30.122
$155.00Aug 21$7.30$9.90$8.60$4.40 07/30$2.85–$12.40$7.30148
$155.00Sep 18$8.80$17.10$12.95$7.10 07/31$6.30–$12.95$8.804
$155.00Nov 20$17.90$26.00$21.95$14.00 07/31$13.55–$22.10$17.905
$155.00Feb 19$24.00$30.00$27.00$26.00 07/22$20.50–$30.60$26.003
$145.00Aug 21$9.30$17.10$13.20$6.05 07/31$5.45–$17.30$9.3043
$145.00Sep 18$13.80$20.30$17.05$15.48 07/27$9.80–$17.05$15.483
$145.00Nov 20$22.60$30.00$26.30$21.17 07/27$17.20–$27.45$22.6012
$145.00Feb 19$29.40$38.00$33.70$30.80 07/13$23.75–$34.90$30.802
$160.00Aug 21$1.85$8.70$5.28$3.21 07/30$2.13–$10.10$3.2192
$160.00Sep 18$6.80$13.50$10.15$5.60 07/31$5.20–$10.75$6.804
$160.00Nov 20$15.50$24.00$19.75$13.08 07/31$12.40–$19.85$15.5035
$160.00Feb 19$23.20$31.00$27.10$23.20 07/17$19.15–$28.35$23.205
$140.00Aug 21$14.30$20.40$17.35$10.20 07/29$7.55–$20.90$14.3042
$140.00Sep 18$18.30$24.50$21.40$13.60 07/29$10.50–$21.40$18.303
$140.00Nov 20$25.20$33.00$29.10$19.72 07/31$18.95–$30.80$25.20--
$140.00Feb 19$31.00$40.00$35.50$28.97 07/24$25.60–$36.85$31.001
$165.00Aug 21$0.40$9.20$4.80$2.70 07/30$1.85–$8.25$2.7061
$165.00Sep 18$4.90$13.30$9.10$4.40 07/31$3.93–$9.20$4.902
$165.00Nov 20$13.90$20.60$17.25$12.40 07/29$11.00–$18.70$13.9013
$165.00Feb 19$20.80$29.70$25.25$21.10 07/17$17.45–$26.65$21.103
$135.00Aug 21$16.60$24.60$20.60$12.00 07/30$10.00–$23.95$16.604
$135.00Sep 18$19.90$28.30$24.10$17.50 07/24$14.80–$24.10$19.9092
$135.00Nov 20$26.90$36.00$31.45$21.96 07/31$21.45–$33.50$26.90--
$135.00Feb 19$35.20$43.00$39.10$38.00 07/09$28.00–$39.45$38.00302
$170.00Aug 21$0.00$4.40$2.20$1.95 07/29$1.48–$6.85$1.95102
$170.00Sep 18$4.10$8.00$6.05$4.00 07/29$3.43–$7.20$4.1026
$170.00Nov 20$12.30$19.20$15.75$10.50 07/29$9.60–$16.70$12.3010
$170.00Feb 19$19.20$27.90$23.55$21.00 07/16$16.20–$24.85$21.004
$130.00Feb 19$36.50$45.00$40.75$34.20 07/20$29.85–$41.90$36.501
$130.00Aug 21$20.90$28.40$24.65--$24.65–$24.65—$20.90124
$175.00Aug 21$0.00$5.10$2.55$0.80 07/31$0.73–$5.45$0.80202
$175.00Sep 18$2.05$10.60$6.32$5.00 07/22$2.48–$6.90$5.002
$175.00Nov 20$10.40$18.30$14.35$9.20 07/31$8.30–$16.00$10.402
$175.00Feb 19$17.80$26.00$21.90$18.60 07/17$14.85–$23.25$18.603
$125.00Feb 19$39.30$48.00$43.65$32.50 07/29$32.30–$45.05$39.3016
$125.00Aug 21$25.10$31.20$28.15--$28.15–$28.15—$25.1010
$180.00Aug 21$0.60$2.65$1.63$0.85 07/31$0.65–$3.93$0.85267
$180.00Sep 18$0.90$9.40$5.15$3.50 07/29$2.28–$6.00$3.506
$180.00Nov 20$12.00$13.90$12.95$9.90 07/30$7.30–$15.15$12.00117
$180.00Feb 19$16.40$24.90$20.65$16.95 07/17$14.15–$21.15$16.953
$120.00Nov 20$36.00$45.00$40.50$30.95 07/29$29.05–$42.80$36.00709
$185.00Aug 21$0.65$2.85$1.75$1.60 07/21$0.85–$3.78$1.6049
$185.00Sep 18$0.95$7.50$4.22$2.40 07/29$1.85–$4.65$2.402
$185.00Nov 20$7.90$15.70$11.80$9.16 07/27$5.90–$13.85$9.1618
$190.00Aug 21$0.00$1.85$0.93$0.60 07/29$0.80–$3.00$0.6047
$190.00Nov 20$5.60$15.00$10.30$7.95 07/24$5.95–$12.75$7.956
$190.00Sep 18$2.55$4.90$3.73--$3.73–$3.73—$2.552
$110.00Nov 20$43.50$53.00$48.25$47.50 07/09$34.80–$50.80$47.502
$110.00Feb 19$49.00$58.00$53.50$42.96 07/29$39.95–$54.95$49.0095
$195.00Aug 21$0.00$10.00$5.00$1.00 07/20$0.73–$5.00$1.008
$195.00Nov 20$6.20$12.30$9.25$22.10 06/22$4.28–$11.40$9.258
$200.00Aug 21$0.00$0.45$0.23$0.60 07/28$0.23–$3.70$0.2381
$200.00Sep 18$1.10$3.20$2.15$2.10 07/24$1.35–$4.22$2.1010
$200.00Nov 20$5.40$11.30$8.35$6.50 07/24$4.18–$10.65$6.5034
$200.00Feb 19$12.30$18.60$15.45$12.47 07/27$10.25–$16.25$12.4724
$100.00Nov 20$51.70$61.00$56.35$65.17 07/01$43.25–$58.95$56.35561
$210.00Aug 21$0.00$2.30$1.15$0.50 07/22$0.33–$1.50$0.5032
$210.00Sep 18$0.20$2.55$1.38$1.90 07/17$1.02–$3.08$1.383
$210.00Nov 20$4.10$8.90$6.50$4.30 07/30$3.65–$9.00$4.3042
$210.00Feb 19$9.60$16.10$12.85$10.97 07/28$8.45–$14.35$10.972
$90.00Nov 20$60.20$70.00$65.10--$65.10–$65.10—$60.201
$220.00Aug 21$0.00$10.00$5.00$2.40 07/21$0.55–$5.00$2.4082
$220.00Sep 18$0.00$6.00$3.00$0.90 07/24$0.70–$3.28$0.904
$220.00Nov 20$0.30$10.00$5.15$4.52 07/27$2.40–$7.50$4.5242
$220.00Feb 19$6.50$16.00$11.25$10.50 07/09$7.80–$12.60$10.501
$230.00Aug 21$0.05$10.00$5.03$1.80 07/15$0.65–$5.03$1.8035
$230.00Nov 20$2.30$5.60$3.95$3.40 07/30$2.50–$6.45$3.4029
$240.00Aug 21$0.00$10.00$5.00$0.50 07/27$0.45–$5.00$0.5037
$240.00Nov 20$0.25$6.60$3.43$2.75 07/28$1.33–$5.40$2.7516
$240.00Feb 19$4.00$13.00$8.50$14.50 06/26$5.65–$9.60$8.502
$250.00Aug 21$0.00$5.40$2.70$0.37 07/14$0.45–$2.70$0.3778
$250.00Nov 20$1.00$10.00$5.50$3.40 07/23$1.70–$5.50$3.4032
$250.00Feb 19$2.70$12.00$7.35$8.40 07/07$4.83–$8.75$7.351
$260.00Aug 21$0.00$10.00$5.00$0.25 07/16$0.23–$5.00$0.2583
$260.00Nov 20$0.00$10.00$5.00$1.65 07/27$1.15–$5.00$1.6511
$260.00Feb 19$1.00$10.00$5.50$8.20 07/07$4.08–$7.95$5.501
$270.00Aug 21$0.00$10.00$5.00$0.20 07/09$0.33–$5.00$0.2029
$270.00Nov 20$0.00$3.30$1.65$1.40 07/24$0.80–$4.10$1.407
$270.00Feb 19$3.00$7.40$5.20$3.21 07/31$3.18–$6.95$3.215
$280.00Aug 21$0.00$10.00$5.00$0.40 07/07$0.75–$5.00$0.4014
$280.00Nov 20$0.00$7.40$3.70$1.20 07/29$1.05–$3.70$1.2013
$280.00Feb 19$3.00$5.80$4.40$3.50 07/28$3.20–$6.20$3.505
$290.00Nov 20$0.00$10.00$5.00$1.05 07/24$0.85–$5.00$1.0510
$290.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--1
$300.00Aug 21$0.00$10.00$5.00$3.23 06/15$0.75–$5.00$3.2315
$300.00Nov 20$0.00$10.00$5.00$0.65 07/24$0.95–$5.00$0.6517
$310.00Aug 21$0.00$10.00$5.00$0.05 07/27$0.75–$5.00$0.0521
$310.00Nov 20$0.00$10.00$5.00$0.60 07/27$0.80–$5.00$0.604
$320.00Aug 21$0.00$10.00$5.00$2.10 06/10$0.75–$5.00$2.1029
$320.00Nov 20$0.00$10.00$5.00$0.50 07/27$0.75–$5.00$0.509
$330.00Aug 21$0.00$10.00$5.00$1.50 06/15$0.75–$5.00$1.508
$330.00Nov 20$0.00$10.00$5.00$0.40 07/22$0.83–$5.00$0.4010
$340.00Aug 21$0.00$10.00$5.00$1.35 06/10$0.75–$5.00$1.3511
$360.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--10
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$5.00$11.60$8.30$17.10 07/31$8.30–$17.20$8.30213
$150.00Sep 18$9.00$15.00$12.00$20.30 07/31$12.00–$20.65$12.0020
$150.00Nov 20$14.00$23.80$18.90$26.00 07/31$17.70–$28.15$18.90137
$150.00Feb 19$20.30$29.00$24.65$31.20 07/30$24.65–$31.70$24.6522
$155.00Aug 21$8.00$14.00$11.00$19.71 07/31$11.00–$21.45$11.00265
$155.00Sep 18$10.50$18.40$14.45$21.00 07/30$14.45–$24.05$14.4517
$155.00Nov 20$17.00$26.00$21.50$28.81 07/31$20.30–$31.00$21.50241
$155.00Feb 19$23.50$32.80$28.15$30.20 07/21$27.65–$34.65$28.156
$145.00Aug 21$1.10$8.00$4.55$13.30 07/31$4.55–$12.80$4.55199
$145.00Sep 18$5.00$13.40$9.20$13.37 07/27$9.20–$17.15$9.204
$145.00Nov 20$12.50$21.00$16.75$19.74 07/28$15.45–$23.90$16.7535
$145.00Feb 19$19.60$25.30$22.45$28.77 07/29$21.95–$28.40$22.4510
$160.00Aug 21$8.60$17.00$12.80$21.20 07/30$12.80–$24.85$12.80179
$160.00Sep 18$14.20$21.40$17.80$23.90 07/30$17.80–$28.00$17.801
$160.00Nov 20$19.40$29.00$24.20$30.90 07/24$23.30–$34.70$24.2045
$160.00Feb 19$26.00$35.00$30.50$38.00 07/24$30.35–$38.75$30.5025
$140.00Aug 21$2.70$8.40$5.55$7.70 07/30$5.50–$11.20$5.5574
$140.00Sep 18$3.10$11.70$7.40$13.00 07/29$7.40–$13.45$7.407
$140.00Nov 20$11.90$15.40$13.65$18.38 07/20$13.65–$21.20$13.6566
$140.00Feb 19$15.40$24.80$20.10$25.97 07/29$18.65–$25.60$20.1038
$165.00Aug 21$12.10$20.40$16.25$25.50 07/30$16.25–$28.80$16.25171
$165.00Sep 18$16.10$24.50$20.30$28.00 07/30$20.30–$31.90$20.301
$165.00Nov 20$23.20$32.00$27.60$32.57 07/22$27.25–$38.35$27.6089
$165.00Feb 19$30.10$38.00$34.05$37.21 07/28$33.95–$41.80$34.0510
$135.00Aug 21$2.20$10.00$6.10$6.25 07/30$4.20–$8.05$6.1066
$135.00Sep 18$2.35$9.50$5.93$11.40 07/29$5.93–$12.00$5.9362
$135.00Nov 20$7.90$15.70$11.80$16.00 07/29$11.25–$18.55$11.8050
$135.00Feb 19$16.50$18.70$17.60$22.50 07/29$17.15–$23.15$17.6015
$170.00Aug 21$16.10$24.20$20.15$29.95 07/30$20.15–$33.40$20.1537
$170.00Sep 18$19.50$27.40$23.45$31.95 07/30$23.45–$35.20$23.452
$170.00Nov 20$26.00$35.70$30.85$35.50 07/28$29.80–$41.30$30.8567
$170.00Feb 19$32.70$40.90$36.80$43.50 07/24$36.25–$45.85$36.8015
$130.00Aug 21$0.50$1.80$1.15$5.80 07/31$1.15–$5.75$1.1539
$130.00Sep 18$2.35$6.40$4.38$9.00 07/31$4.38–$9.15$4.386
$130.00Nov 20$5.00$14.80$9.90$14.82 07/31$9.85–$16.45$9.9040
$130.00Feb 19$10.20$20.00$15.10$17.20 07/23$15.00–$20.50$15.1013
$175.00Aug 21$20.20$27.90$24.05$33.80 07/30$24.05–$38.85$24.05150
$175.00Sep 18$23.30$30.90$27.10$34.78 07/21$27.10–$39.60$27.105
$175.00Nov 20$30.20$38.60$34.40$38.80 07/28$33.50–$46.05$34.4057
$175.00Feb 19$36.00$44.20$40.10$44.00 07/13$39.90–$49.55$40.1015
$125.00Aug 21$0.85$2.00$1.43$4.60 07/31$1.43–$4.30$1.4328
$125.00Sep 18$1.95$5.00$3.48$6.70 07/31$3.48–$7.20$3.483
$125.00Nov 20$3.20$13.00$8.10$12.00 07/31$8.10–$13.85$8.10116
$125.00Feb 19$9.00$17.40$13.20$16.00 07/30$13.20–$17.90$13.2014
$180.00Aug 21$24.60$33.00$28.80$41.81 07/31$28.80–$43.10$28.8071
$180.00Sep 18$29.40$32.70$31.05$43.06 07/31$31.05–$44.15$31.053
$180.00Nov 20$33.70$42.00$37.85$46.53 07/29$37.30–$50.15$37.8544
$180.00Feb 19$40.40$47.60$44.00$51.00 07/24$43.60–$52.95$44.0027
$120.00Aug 21$0.55$1.20$0.88$3.35 07/31$0.88–$3.30$0.8853
$120.00Sep 18$0.80$4.00$2.40$5.30 07/31$2.40–$5.70$2.40174
$120.00Nov 20$2.00$11.70$6.85$10.80 07/31$6.10–$10.35$6.8528
$120.00Feb 19$7.10$16.00$11.55$14.87 07/31$11.10–$15.30$11.559
$185.00Aug 21$29.50$36.70$33.10$40.80 07/30$33.10–$48.10$33.1032
$185.00Sep 18$31.80$40.00$35.90$43.50 07/24$35.90–$49.00$35.906
$185.00Nov 20$37.80$46.00$41.90$50.21 07/30$41.15–$53.95$41.904
$185.00Feb 19$42.90$51.40$47.15$43.50 06/29$46.95–$57.80$43.501
$115.00Aug 21$0.00$0.90$0.45$1.78 07/31$0.45–$3.95$0.4546
$115.00Sep 18$0.10$4.10$2.10$3.30 07/20$2.10–$4.90$2.103
$115.00Nov 20$3.30$6.20$4.75$7.20 07/28$4.75–$9.50$4.7546
$115.00Feb 19$4.00$13.80$8.90$12.50 07/31$8.90–$13.10$8.907
$190.00Aug 21$34.20$41.60$37.90$52.36 07/31$37.90–$52.60$37.9040
$190.00Nov 20$40.30$50.00$45.15$47.00 07/07$45.15–$57.70$45.1510
$190.00Feb 19$46.00$55.90$50.95$50.70 07/15$50.80–$61.20$50.703
$110.00Aug 21$0.10$1.05$0.58$1.30 07/29$0.58–$2.68$0.5843
$110.00Sep 18$0.20$1.65$0.93$2.05 07/28$0.93–$4.58$0.9314
$110.00Nov 20$1.70$10.00$5.85$6.92 07/31$3.90–$7.15$5.8537
$110.00Feb 19$3.00$12.40$7.70$9.40 07/20$7.70–$10.95$7.702
$195.00Aug 21$38.80$46.00$42.40$46.06 07/08$42.40–$58.10$42.403
$195.00Nov 20$45.10$53.40$49.25$54.70 07/10$49.15–$62.05$49.2515
$195.00Feb 19$50.30$58.40$54.35$58.40 07/21$54.35–$65.35$54.352
$105.00Aug 21$0.00$0.30$0.15$0.90 07/20$0.15–$2.85$0.1515
$105.00Sep 18$0.00$10.00$5.00$2.00 07/29$1.43–$5.00$2.002
$105.00Nov 20$0.20$8.60$4.40$3.90 06/25$4.00–$5.75$3.9015
$200.00Aug 21$43.70$51.80$47.75$55.00 07/28$47.75–$62.55$47.755
$200.00Sep 18$44.90$52.80$48.85$56.86 07/21$48.85–$62.95$48.85--
$200.00Nov 20$49.10$57.40$53.25$60.11 07/21$53.25–$66.30$53.2518
$200.00Feb 19$55.60$60.70$58.15$63.00 07/28$58.05–$69.15$58.157
$100.00Aug 21$0.00$0.50$0.25$0.55 07/29$0.25–$2.08$0.2565
$100.00Sep 18$0.00$10.00$5.00$1.14 07/27$0.98–$5.00$1.141
$100.00Nov 20$0.00$3.40$1.70$4.20 07/09$1.70–$5.53$1.7013
$100.00Feb 19$0.20$10.00$5.10$7.01 07/31$5.10–$7.35$5.1014
$95.00Aug 21$0.00$0.50$0.25$0.95 07/10$0.25–$2.63$0.251
$95.00Nov 20$0.00$8.00$4.00$2.40 06/24$2.45–$4.72$2.4082
$95.00Feb 19$0.95$9.10$5.02$5.00 07/07$4.85–$6.95$5.003
$210.00Aug 21$53.50$61.70$57.60$64.00 07/22$56.90–$72.60$57.606
$210.00Nov 20$59.20$65.70$62.45$61.02 07/14$62.45–$75.35$61.0237
$210.00Feb 19$62.00$70.80$66.40$64.50 07/14$66.10–$78.10$64.501
$90.00Nov 20$0.00$7.70$3.85$2.42 07/16$1.70–$3.90$2.422
$90.00Feb 19$0.20$7.00$3.60--$3.60–$3.60—$0.201
$85.00Feb 19$0.00$8.20$4.10--$4.10–$4.10—--1
$220.00Aug 21$63.00$71.50$67.25$38.42 06/09$66.75–$83.45$63.005
$220.00Nov 20$66.00$75.90$70.95$63.80 06/24$70.55–$84.10$66.0013
$80.00Aug 21$0.00$0.25$0.13$0.12 07/23$0.13–$2.40$0.121
$80.00Nov 20$0.00$10.00$5.00$1.52 07/13$0.95–$5.00$1.5211
$80.00Feb 19$0.00$10.00$5.00$2.30 07/16$2.15–$5.00$2.3030
$75.00Nov 20$0.00$7.00$3.50$1.00 07/31$0.80–$3.50$1.004
$230.00Nov 20$75.70$83.40$79.55$88.60 07/30$79.25–$93.55$79.558
$230.00Feb 19$78.00$87.40$82.70$89.00 07/21$82.40–$95.60$82.701
$230.00Aug 21$73.60$81.10$77.35--$77.35–$77.35—$73.601
$240.00Aug 21$83.00$92.00$87.50$65.49 06/22$86.10–$103.55$83.00--

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 224
Total Puts 97
Put/Call Ratio 0.43
Net Difference 127

Prior's Put/Call Breakdown

Total Calls 432
Total Puts 81
Put/Call Ratio 0.19
Net Difference 351

Prior 7-Day Put/Call Summary

Total Calls 1,096
Total Puts 741
Average Put/Call Ratio 1.52
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