Tour v492
AMR
ALPHA METALLURGICAL
$153.83 +5.28%
(8/5 18:25) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:00)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 287
Calls: 202 (70%)
Puts: 85 (30%)
Prior (07/27) 300
Calls: 72 (24%)
Puts: 228 (76%)
Current vs Prior -4.33%
Calls: +180.56% (Calls)
Puts: -62.72% (Puts)
Prior 7-Day Total 1,243
Calls: 357 (29%)
Puts: 886 (71%)
Prior 7-Day Average 248
Calls: 51 (29%)
Puts: 126 (71%)
Current vs Prior 7-Day Avg +15.45%
Calls: +296.08%
Puts: -32.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $195.6K
Calls: $89.7K (46%)
Puts: $106.0K (54%)
Prior (07/27) $185.2K
Calls: $33.4K (18%)
Puts: $151.8K (82%)
Current vs Prior +5.62%
Calls: +168.40%
Puts: -30.20%
Prior 7-Day Total $1.15M
Calls: $484.9K (42%)
Puts: $665.3K (58%)
Prior 7-Day Average $230.0K
Calls: $69.3K (42%)
Puts: $95.0K (58%)
Current vs Prior 7-Day Avg -14.95%
Calls: +29.44%
Puts: +11.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.42
Prior (07/27) 3.17
Current vs Prior -86.71%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg -82.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 8,024
Calls: 4,252 (53%)
Puts: 3,772 (47%)
Prior (07/27) 6,775
Calls: 3,579 (53%)
Puts: 3,196 (47%)
Current vs Prior +18.44%
Prior 7-Day Total 25,540
Calls: 14,886 (58%)
Puts: 10,654 (42%)
Prior 7-Day Average 5,108
Calls: 2,977 (58%)
Puts: 2,130 (42%)
Current vs Prior 7-Day Avg +57.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.62% | 19.57%
Prior 8.26% | 17.56%
Current vs Prior +64.96% | +11.41%
Prior 7-Day Avg 12.97% | 19.34%
Current vs 7-Day Avg +4.98% | +1.18%
Prior 7-Day Eod 8.26% | 17.56%
Current vs 7-Day Eod +64.96% | +11.41%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 11.29%
Calls: 14.41% | 11.39%
Puts: 13.20% | 11.19%
Prior 40.91% | 23.91%
Calls: 42.76% | 27.22%
Puts: 39.05% | 20.61%
Current vs Prior -66.27% | -52.78%
Prior 7-Day Avg 23.23% | 14.66%
Calls: 24.32% | 15.28%
Puts: 22.14% | 14.05%
Current vs 7-Day Avg -40.61% | -23.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (202 calls vs 85 puts). P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 8.8%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 187.308.00$7.659.2%10.3626
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2119.2020.70$19.957.5%--0.7237
$165.00Aug 2115.4017.00$16.209.9%20.66171

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 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2127.5032.70$30.1017.3%--0.9010
$130.00Aug 2123.2028.30$25.7519.8%--0.88124
$140.00Aug 2116.1018.40$17.2513.3%--0.7542
$135.00Sep 1823.1026.50$24.8013.7%--0.7592
$145.00Aug 2113.0014.90$13.9513.6%10.6743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2126.4030.10$28.2513.1%--0.8371
$175.00Aug 2122.0025.80$23.9015.9%100.77150
$170.00Aug 2119.2020.70$19.957.5%--0.7237
$175.00Sep 1826.1029.00$27.5510.5%100.685
$165.00Aug 2115.4017.00$16.209.9%20.66171

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 119, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 215.906.90$6.4015.6%340.4292
$180.00Aug 211.402.55$1.9858.1%50.17267
$170.00Aug 213.304.40$3.8528.6%20.28102
$155.00Sep 1812.7014.10$13.4010.4%20.534
$180.00Sep 184.905.60$5.2513.3%20.286
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.2010.50$9.8513.2%200.49265
$175.00Aug 2122.0025.80$23.9015.9%100.77150
$175.00Sep 1826.1029.00$27.5510.5%100.685
$145.00Aug 214.906.30$5.6025.0%70.33199
$135.00Sep 185.306.30$5.8017.2%70.2562

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 15.5%, max 18.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1877.5%65.8%17.8%1204
$170.00Aug 21Sep 1876.0%65.4%16.1%3128
$180.00Aug 21Sep 1875.5%65.6%15.1%7273
$155.00Aug 21Sep 1874.6%67.2%11.0%3152
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1877.8%65.9%18.0%9128
$175.00Aug 21Sep 1877.5%65.8%17.8%20155
$150.00Aug 21Sep 1874.8%63.8%17.2%6233
$155.00Aug 21Sep 1874.6%67.2%11.0%23282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 28.41, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.92$4.08$0.924.43$170.92
$175.00$180.00Aug 21$0.95$4.05$0.954.26$175.95
$165.00$170.00Aug 21$1.10$3.90$1.103.55$166.10
$175.00$180.00Sep 18$1.15$3.85$1.153.35$176.15
$170.00$175.00Sep 18$1.25$3.75$1.253.00$171.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.17$4.83$0.1728.41$129.83
$140.00$135.00Aug 21$1.12$3.88$1.123.46$138.88
$135.00$130.00Aug 21$1.13$3.87$1.133.42$133.87
$145.00$140.00Aug 21$1.80$3.20$1.801.78$143.20
$150.00$135.00Sep 18$5.80$9.20$5.801.59$144.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 6.69, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.35$4.35$0.656.69$129.35
$130.00$140.00Aug 21$8.50$8.50$1.505.67$138.50
$140.00$145.00Aug 21$3.30$3.30$1.701.94$143.30
$145.00$150.00Aug 21$2.85$2.85$2.151.33$147.85
$135.00$155.00Sep 18$11.40$11.40$8.601.33$146.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$4.35$4.35$0.656.69$175.65
$175.00$170.00Aug 21$3.95$3.95$1.053.76$171.05
$170.00$165.00Aug 21$3.75$3.75$1.253.00$166.25
$165.00$160.00Aug 21$3.40$3.40$1.602.12$161.60
$175.00$155.00Sep 18$13.25$13.25$6.751.96$161.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.83, cheapest $3.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$3.2775.5%65.6%
$175.00Aug 21Sep 18$3.4777.5%65.8%
$170.00Aug 21Sep 18$3.8076.0%65.4%
$155.00Aug 21Sep 18$4.8074.6%67.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$3.1277.8%65.9%
$175.00Aug 21Sep 18$3.6577.5%65.8%
$150.00Aug 21Sep 18$4.0574.8%63.8%
$155.00Aug 21Sep 18$4.4574.6%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 11.99% of stock, avg 16.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$8.60$9.85$18.45$136.55$173.4511.99%
$150.00Aug 21$11.10$7.55$18.65$131.35$168.6512.12%
$160.00Aug 21$6.40$12.80$19.20$140.80$179.2012.48%
$145.00Aug 21$13.95$5.60$19.55$125.45$164.5512.71%
$140.00Aug 21$17.25$3.80$21.05$118.95$161.0513.68%
$165.00Aug 21$4.95$16.20$21.15$143.85$186.1513.75%
$170.00Aug 21$3.85$19.95$23.80$146.20$193.8015.47%
$175.00Aug 21$2.93$23.90$26.83$148.17$201.8317.44%
$130.00Aug 21$25.75$1.55$27.30$102.70$157.3017.75%
$155.00Sep 18$13.40$14.30$27.70$127.30$182.7018.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 3.03% of stock, avg 7.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Aug 21$1.98$2.68$4.66$130.34$184.66
$175.00$135.00Aug 21$2.93$2.68$5.61$129.39$180.61
$180.00$140.00Aug 21$1.98$3.80$5.78$134.22$185.78
$170.00$135.00Aug 21$3.85$2.68$6.53$128.47$176.53
$175.00$140.00Aug 21$2.93$3.80$6.73$133.27$181.73
$180.00$145.00Aug 21$1.98$5.60$7.58$137.42$187.58
$165.00$135.00Aug 21$4.95$2.68$7.63$127.37$172.63
$170.00$140.00Aug 21$3.85$3.80$7.65$132.35$177.65
$175.00$145.00Aug 21$2.93$5.60$8.53$136.47$183.53
$165.00$140.00Aug 21$4.95$3.80$8.75$131.25$173.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 15.67, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.70$0.3015.67$165.30$179.70
130/135140/145Aug 21$4.43$0.577.77$130.57$144.43
160/165175/180Aug 21$4.35$0.656.69$160.65$179.35
160/165170/175Aug 21$4.32$0.686.35$160.68$174.32
140/145150/155Aug 21$4.30$0.706.14$140.70$154.30
145/150155/160Aug 21$4.15$0.854.88$145.85$159.15
155/160165/170Aug 21$4.05$0.954.26$155.95$169.05
140/145155/160Aug 21$4.00$1.004.00$141.00$159.00
130/135145/150Aug 21$3.98$1.023.90$131.02$148.98
135/140145/150Aug 21$3.97$1.033.85$136.03$148.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.18$4.8226.78
$150.00$155.00$160.00Aug 21$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
$160.00$165.00$170.00Aug 21$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$165.00$170.00$175.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
$160.00$165.00$170.00Aug 21$0.35$4.6513.29
$170.00$175.00$180.00Aug 21$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$155.001:2Sep 18-$2.00$18.00
$155.00$170.001:2Sep 18-$1.90$13.10
$175.00$180.001:2Aug 21-$1.03$3.97
$170.00$175.001:2Aug 21-$2.01$2.99
$165.00$170.001:2Aug 21-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$155.001:2Sep 18-$1.05$18.95
$150.00$135.001:2Sep 18$0.00$15.00
$135.00$130.001:2Aug 21-$0.42$4.58
$130.00$125.001:2Aug 21-$1.21$3.79
$140.00$135.001:2Aug 21-$1.56$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.26%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$12.700.530.8%8.26%9.02%24
$155.00Aug 21$8.100.510.8%5.27%6.03%1148
$170.00Sep 18$7.300.3610.5%4.75%15.26%126
$160.00Aug 21$5.900.424.0%3.84%7.85%3492
$175.00Sep 18$5.900.3213.8%3.84%17.60%12
$180.00Sep 18$4.900.2817.0%3.19%20.20%26
$165.00Aug 21$4.400.347.3%2.86%10.12%--61
$170.00Aug 21$3.300.2810.5%2.15%12.66%2102
$175.00Aug 21$2.250.2313.8%1.46%15.22%--202
$180.00Aug 21$1.400.1717.0%0.91%17.92%5267

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. 192 contracts (avg 304 vol/day, 192 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 $135.00 02-19 call last traded $38.00 on 07/09 (now $29.30/$34.00) — try a limit near $31.65. Also watch the $150.00 08-21 call last traded $4.55 on 07/31 (now $6.30/$8.00) — try a limit near $6.30; the $170.00 11-20 call last traded $10.50 on 07/29 (now $11.50/$15.50) — try a limit near $11.50. Most tradeable put: the $150.00 08-21 put last traded $17.10 on 07/31 (now $10.20/$11.90) — try a limit near $11.05.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$8.40$10.40$9.40$6.05 07/31$5.45–$17.30$8.40--
$145.00Sep 18$13.00$14.90$13.95$15.48 07/27$9.80–$16.75$13.95--
$145.00Nov 20$18.50$26.00$22.25$21.17 07/27$17.20–$27.45$21.17--
$145.00Feb 19$25.60$30.40$28.00$30.80 07/13$23.75–$34.90$28.00--
$150.00Aug 21$6.30$8.00$7.15$4.55 07/31$4.40–$14.80$6.3053
$150.00Sep 18$10.70$12.80$11.75$8.10 07/29$7.65–$14.25$10.70--
$150.00Nov 20$16.60$23.00$19.80$20.46 07/23$15.40–$24.55$19.8010
$150.00Feb 19$23.50$28.40$25.95$30.12 07/09$22.10–$32.60$25.95--
$140.00Aug 21$9.50$13.30$11.40$10.20 07/29$7.55–$20.90$10.20--
$140.00Sep 18$15.50$17.70$16.60$13.60 07/29$10.50–$19.40$15.50--
$140.00Nov 20$20.50$27.80$24.15$19.72 07/31$18.95–$30.80$20.50--
$140.00Feb 19$27.80$32.60$30.20$28.97 07/24$25.60–$36.85$28.97--
$155.00Aug 21$2.80$6.10$4.45$4.40 07/30$2.85–$12.40$4.40128
$155.00Sep 18$8.80$10.70$9.75$7.10 07/31$6.30–$12.40$8.80--
$155.00Nov 20$14.60$21.90$18.25$14.00 07/31$13.55–$22.10$14.604
$155.00Feb 19$21.80$26.40$24.10$26.00 07/22$20.50–$30.60$24.10--
$135.00Aug 21$11.20$17.00$14.10$12.00 07/30$10.00–$23.95$12.00--
$135.00Sep 18$17.90$23.00$20.45$17.50 07/24$14.80–$21.80$17.90--
$135.00Nov 20$23.00$31.00$27.00$21.96 07/31$21.45–$33.50$23.00--
$135.00Feb 19$29.30$34.00$31.65$38.00 07/09$28.00–$39.45$31.651
$160.00Aug 21$3.50$4.60$4.05$3.21 07/30$2.13–$10.10$3.50--
$160.00Sep 18$5.30$8.90$7.10$5.60 07/31$5.20–$10.75$5.60--
$160.00Nov 20$12.80$20.00$16.40$13.08 07/31$12.40–$20.20$13.08--
$160.00Feb 19$20.30$24.70$22.50$23.20 07/17$19.15–$28.35$22.50--
$130.00Feb 19$33.50$37.50$35.50$34.20 07/20$29.85–$41.90$34.20--
$165.00Aug 21$1.10$4.90$3.00$2.70 07/30$1.85–$8.25$2.7047
$165.00Sep 18$3.90$7.40$5.65$4.40 07/31$3.93–$9.20$4.40--
$165.00Nov 20$11.20$18.00$14.60$12.40 07/29$11.00–$18.70$12.4014
$165.00Feb 19$20.20$22.80$21.50$21.10 07/17$17.45–$26.65$21.10--
$125.00Feb 19$35.20$40.20$37.70$32.50 07/29$32.30–$45.05$35.20--
$170.00Aug 21$1.50$2.70$2.10$1.95 07/29$1.48–$7.40$1.95--
$170.00Sep 18$4.90$6.10$5.50$4.00 07/29$3.43–$7.20$4.90--
$170.00Nov 20$11.50$15.50$13.50$10.50 07/29$9.60–$16.85$11.509
$170.00Feb 19$18.60$21.30$19.95$21.00 07/16$16.20–$24.85$19.95--
$120.00Nov 20$31.60$39.00$35.30$30.95 07/29$29.05–$42.80$31.60--
$175.00Aug 21$0.85$2.00$1.43$0.80 07/31$0.73–$5.65$0.85--
$175.00Sep 18$3.70$5.40$4.55$5.00 07/22$2.48–$6.90$4.55--
$175.00Nov 20$8.40$14.10$11.25$9.20 07/31$8.30–$16.00$9.20--
$175.00Feb 19$15.10$20.00$17.55$18.60 07/17$14.85–$23.25$17.55--
$180.00Aug 21$1.00$1.20$1.10$0.85 07/31$0.65–$4.45$1.00--
$180.00Sep 18$3.00$4.30$3.65$3.50 07/29$2.28–$6.00$3.50--
$180.00Nov 20$7.20$14.20$10.70$9.90 07/30$7.30–$15.15$9.90--
$180.00Feb 19$14.60$18.50$16.55$16.95 07/17$14.15–$21.15$16.55--
$110.00Nov 20$38.90$46.00$42.45$47.50 07/09$34.80–$50.80$42.45--
$110.00Feb 19$43.50$49.50$46.50$42.96 07/29$39.95–$54.95$43.50--
$185.00Aug 21$0.65$1.75$1.20$1.60 07/21$0.85–$4.50$1.20--
$185.00Sep 18$1.50$4.10$2.80$2.40 07/29$1.85–$4.65$2.40--
$185.00Nov 20$5.90$10.50$8.20$9.16 07/27$5.90–$13.85$8.20--
$190.00Aug 21$0.00$5.40$2.70$0.60 07/29$0.80–$3.00$0.60--
$190.00Nov 20$6.70$9.80$8.25$7.95 07/24$5.95–$12.75$7.95--
$100.00Nov 20$46.70$54.30$50.50$65.17 07/01$43.25–$58.95$50.50--
$195.00Aug 21$0.00$5.30$2.65$1.00 07/20$0.73–$4.18$1.00--
$195.00Nov 20$4.90$8.70$6.80$22.10 06/22$4.28–$11.40$6.80--
$200.00Aug 21$0.00$0.90$0.45$0.60 07/28$0.40–$3.70$0.4581
$200.00Sep 18$0.05$4.60$2.32$2.10 07/24$1.35–$4.22$2.10--
$200.00Nov 20$3.60$7.50$5.55$6.50 07/24$4.18–$10.65$5.55--
$200.00Feb 19$10.50$13.80$12.15$12.47 07/27$10.25–$16.25$12.15--
$210.00Aug 21$0.00$0.90$0.45$0.50 07/22$0.33–$1.50$0.45--
$210.00Sep 18$0.10$4.00$2.05$1.90 07/17$1.02–$3.08$1.90--
$210.00Nov 20$4.00$6.50$5.25$4.30 07/30$3.65–$9.00$4.30--
$210.00Feb 19$9.30$11.90$10.60$10.97 07/28$8.45–$14.35$10.60--
$220.00Aug 21$0.00$2.00$1.00$2.40 07/21$0.55–$3.58$1.00--
$220.00Sep 18$0.00$5.40$2.70$0.90 07/24$0.70–$3.28$0.90--
$220.00Nov 20$3.10$4.90$4.00$4.52 07/27$2.40–$7.50$4.00--
$220.00Feb 19$6.60$10.50$8.55$10.50 07/09$7.80–$12.60$8.55--
$230.00Aug 21$0.00$1.85$0.93$1.80 07/15$0.65–$3.58$0.93--
$230.00Nov 20$1.35$4.20$2.78$3.40 07/30$2.50–$6.45$2.7829
$240.00Aug 21$0.00$1.70$0.85$0.50 07/27$0.45–$2.40$0.50--
$240.00Nov 20$1.30$3.40$2.35$2.75 07/28$1.33–$5.40$2.35--
$240.00Feb 19$5.00$8.00$6.50$14.50 06/26$5.65–$9.65$6.50--
$250.00Aug 21$0.00$3.00$1.50$0.37 07/14$0.45–$2.73$0.37--
$250.00Nov 20$1.00$4.50$2.75$3.40 07/23$1.70–$4.38$2.75--
$250.00Feb 19$4.40$6.90$5.65$8.40 07/07$4.83–$8.75$5.65--
$260.00Aug 21$0.00$5.10$2.55$0.25 07/16$0.23–$2.55$0.25--
$260.00Nov 20$0.00$2.70$1.35$1.65 07/27$1.15–$4.45$1.35--
$260.00Feb 19$4.50$6.60$5.55$8.20 07/07$4.08–$7.95$5.55--
$270.00Aug 21$0.00$1.70$0.85$0.20 07/09$0.20–$2.40$0.20--
$270.00Nov 20$0.00$2.40$1.20$1.40 07/24$0.80–$4.10$1.20--
$270.00Feb 19$3.20$5.40$4.30$3.21 07/31$3.18–$6.95$3.21--
$280.00Aug 21$0.00$5.10$2.55$0.40 07/07$0.75–$2.55$0.40--
$280.00Nov 20$0.00$2.25$1.13$1.20 07/29$1.05–$3.03$1.13--
$280.00Feb 19$2.80$4.30$3.55$3.50 07/28$3.20–$6.20$3.50--
$290.00Nov 20$0.00$5.50$2.75$1.05 07/24$0.85–$3.08$1.05--
$300.00Aug 21$0.00$1.70$0.85$3.23 06/15$0.75–$2.40$0.85--
$300.00Nov 20$0.00$5.40$2.70$0.65 07/24$0.95–$3.00$0.65--
$310.00Aug 21$0.00$1.70$0.85$0.05 07/27$0.75–$2.40$0.05--
$310.00Nov 20$0.00$5.40$2.70$0.60 07/27$0.80–$4.05$0.60--
$320.00Aug 21$0.00$5.10$2.55$2.10 06/10$0.75–$2.55$2.10--
$320.00Nov 20$0.00$5.30$2.65$0.50 07/27$0.75–$2.83$0.50--
$330.00Aug 21$0.00$1.70$0.85$1.50 06/15$0.75–$2.40$0.85--
$330.00Nov 20$0.00$5.30$2.65$0.40 07/22$0.83–$2.83$0.40--
$340.00Aug 21$0.00$5.10$2.55$1.35 06/10$0.75–$2.55$1.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$7.30$9.20$8.25$13.30 07/31$7.15–$12.80$8.25194
$145.00Sep 18$11.60$14.00$12.80$13.37 07/27$12.25–$17.15$12.80--
$145.00Nov 20$18.20$22.50$20.35$19.74 07/28$15.45–$23.90$19.74--
$145.00Feb 19$21.90$27.50$24.70$28.77 07/29$21.95–$28.40$24.70--
$150.00Aug 21$10.20$11.90$11.05$17.10 07/31$9.20–$17.20$11.05201
$150.00Sep 18$14.30$16.70$15.50$20.30 07/31$14.75–$20.65$15.50--
$150.00Nov 20$20.10$26.00$23.05$26.00 07/31$17.70–$28.15$23.05--
$150.00Feb 19$25.90$30.70$28.30$31.20 07/30$24.80–$31.70$28.30--
$140.00Aug 21$5.50$6.90$6.20$7.70 07/30$5.50–$11.20$6.20--
$140.00Sep 18$9.20$11.60$10.40$13.00 07/29$10.40–$13.45$10.40--
$140.00Nov 20$14.10$19.80$16.95$18.38 07/20$13.80–$21.20$16.95--
$140.00Feb 19$20.20$24.80$22.50$25.97 07/29$18.65–$25.60$22.50--
$155.00Aug 21$13.70$15.00$14.35$19.71 07/31$12.70–$21.45$14.35--
$155.00Sep 18$17.50$19.60$18.55$21.00 07/30$18.05–$24.05$18.55--
$155.00Nov 20$23.60$29.00$26.30$28.81 07/31$20.30–$31.00$26.30--
$155.00Feb 19$28.10$33.30$30.70$30.20 07/21$27.65–$34.65$30.20--
$135.00Aug 21$3.50$5.10$4.30$6.25 07/30$4.20–$8.05$4.3066
$135.00Sep 18$7.30$9.10$8.20$11.40 07/29$8.20–$12.00$8.20--
$135.00Nov 20$13.40$18.00$15.70$16.00 07/29$11.25–$18.55$15.70--
$135.00Feb 19$16.90$22.40$19.65$22.50 07/29$17.15–$23.15$19.6514
$160.00Aug 21$15.80$21.50$18.65$21.20 07/30$15.80–$24.85$18.65--
$160.00Sep 18$18.00$23.00$20.50$23.90 07/30$20.50–$28.00$20.50--
$160.00Nov 20$25.90$32.00$28.95$30.90 07/24$23.30–$34.70$28.95--
$160.00Feb 19$32.30$36.60$34.45$38.00 07/24$30.35–$38.75$34.45--
$130.00Aug 21$1.40$3.90$2.65$5.80 07/31$2.65–$5.75$2.6539
$130.00Sep 18$2.75$7.60$5.18$9.00 07/31$5.18–$9.15$5.18--
$130.00Nov 20$9.90$14.60$12.25$14.82 07/31$9.85–$16.45$12.25--
$130.00Feb 19$14.20$19.80$17.00$17.20 07/23$15.00–$20.50$17.00--
$165.00Aug 21$20.10$23.30$21.70$25.50 07/30$17.70–$28.80$21.70--
$165.00Sep 18$23.90$26.50$25.20$28.00 07/30$25.20–$31.90$25.20--
$165.00Nov 20$28.70$36.00$32.35$32.57 07/22$27.25–$38.35$32.35--
$165.00Feb 19$34.20$40.20$37.20$37.21 07/28$33.95–$41.80$37.20--
$125.00Aug 21$0.75$2.55$1.65$4.60 07/31$1.65–$4.30$1.65--
$125.00Sep 18$2.50$7.50$5.00$6.70 07/31$5.00–$7.20$5.00--
$125.00Nov 20$9.20$14.00$11.60$12.00 07/31$8.70–$13.85$11.60--
$125.00Feb 19$11.90$17.30$14.60$16.00 07/30$13.70–$17.90$14.60--
$170.00Aug 21$24.30$29.90$27.10$29.95 07/30$22.55–$33.40$27.10--
$170.00Sep 18$27.00$30.40$28.70$31.95 07/30$28.70–$35.20$28.70--
$170.00Nov 20$33.90$38.80$36.35$35.50 07/28$29.80–$41.30$35.50--
$170.00Feb 19$37.60$43.50$40.55$43.50 07/24$36.25–$45.85$40.55--
$120.00Aug 21$0.95$1.70$1.33$3.35 07/31$1.33–$3.30$1.3353
$120.00Sep 18$2.90$5.20$4.05$5.30 07/31$3.58–$5.70$4.05169
$120.00Nov 20$7.40$12.70$10.05$10.80 07/31$6.10–$10.35$10.05--
$120.00Feb 19$11.20$15.20$13.20$14.87 07/31$11.10–$15.30$13.20--
$175.00Aug 21$28.70$32.20$30.45$33.80 07/30$26.95–$38.85$30.45--
$175.00Sep 18$31.10$34.40$32.75$34.78 07/21$32.75–$39.60$32.75--
$175.00Nov 20$37.40$42.90$40.15$38.80 07/28$33.50–$46.05$38.80--
$175.00Feb 19$42.10$47.00$44.55$44.00 07/13$39.90–$49.55$44.00--
$115.00Aug 21$0.45$2.90$1.68$1.78 07/31$0.90–$3.95$1.6847
$115.00Sep 18$2.10$3.90$3.00$3.30 07/20$2.88–$4.90$3.002
$115.00Nov 20$4.90$7.30$6.10$7.20 07/28$6.10–$9.50$6.10--
$115.00Feb 19$9.30$13.20$11.25$12.50 07/31$9.85–$13.10$11.25--
$180.00Aug 21$33.20$38.80$36.00$41.81 07/31$30.25–$43.10$36.00--
$180.00Sep 18$35.40$40.90$38.15$43.06 07/31$37.65–$44.15$38.15--
$180.00Nov 20$40.40$47.00$43.70$46.53 07/29$37.30–$50.15$43.70--
$180.00Feb 19$44.60$50.80$47.70$51.00 07/24$43.60–$52.95$47.70--
$110.00Aug 21$0.10$1.05$0.58$1.30 07/29$0.58–$2.68$0.58--
$110.00Sep 18$0.05$5.90$2.98$2.05 07/28$1.90–$4.58$2.05--
$110.00Nov 20$4.60$9.70$7.15$6.92 07/31$3.90–$7.15$6.92--
$110.00Feb 19$7.70$11.40$9.55$9.40 07/20$7.85–$10.95$9.40--
$185.00Aug 21$37.90$43.50$40.70$40.80 07/30$33.95–$48.10$40.70--
$185.00Sep 18$39.80$45.00$42.40$43.50 07/24$42.15–$49.00$42.40--
$185.00Nov 20$44.60$50.00$47.30$50.21 07/30$41.15–$53.95$47.30--
$185.00Feb 19$49.40$54.50$51.95$43.50 06/29$46.95–$57.80$49.40--
$105.00Aug 21$0.00$5.30$2.65$0.90 07/20$0.48–$2.85$0.90--
$105.00Sep 18$0.70$5.90$3.30$2.00 07/29$1.43–$3.33$2.00--
$105.00Nov 20$3.10$5.70$4.40$3.90 06/25$4.00–$5.80$3.90--
$190.00Aug 21$42.60$48.00$45.30$52.36 07/31$38.50–$52.60$45.30--
$190.00Nov 20$48.30$55.00$51.65$47.00 07/07$45.15–$57.70$48.30--
$190.00Feb 19$52.30$58.70$55.50$50.70 07/15$50.80–$61.20$52.30--
$100.00Aug 21$0.25$3.50$1.88$0.55 07/29$0.40–$2.08$0.55--
$100.00Sep 18$0.10$2.00$1.05$1.14 07/27$0.98–$3.05$1.05--
$100.00Nov 20$2.40$4.60$3.50$4.20 07/09$2.35–$5.53$3.50--
$100.00Feb 19$4.90$7.70$6.30$7.01 07/31$5.00–$7.35$6.30--
$195.00Aug 21$47.50$53.00$50.25$46.06 07/08$43.25–$58.10$47.50--
$195.00Nov 20$52.50$58.90$55.70$54.70 07/10$49.15–$62.05$54.70--
$195.00Feb 19$56.20$62.20$59.20$58.40 07/21$54.45–$65.35$58.40--
$95.00Aug 21$0.00$5.20$2.60$0.95 07/10$0.28–$2.63$0.95--
$95.00Nov 20$1.80$3.10$2.45$2.40 06/24$2.45–$4.72$2.40--
$95.00Feb 19$3.80$7.00$5.40$5.00 07/07$4.85–$6.95$5.00--
$200.00Aug 21$52.40$58.00$55.20$55.00 07/28$47.90–$62.55$55.00--
$200.00Sep 18$53.30$58.90$56.10$56.86 07/21$54.90–$62.95$56.10--
$200.00Nov 20$56.10$62.60$59.35$60.11 07/21$53.25–$66.30$59.35--
$200.00Feb 19$60.20$66.20$63.20$63.00 07/28$58.05–$69.15$63.00--
$90.00Nov 20$0.05$6.10$3.08$2.42 07/16$1.70–$4.03$2.42--
$210.00Aug 21$62.60$67.90$65.25$64.00 07/22$56.90–$72.60$64.00--
$210.00Nov 20$63.90$71.40$67.65$61.02 07/14$62.65–$75.35$63.90--
$210.00Feb 19$69.60$74.40$72.00$64.50 07/14$66.10–$78.10$69.60--
$80.00Aug 21$0.00$0.25$0.13$0.12 07/23$0.13–$2.40$0.12--
$80.00Nov 20$0.00$3.80$1.90$1.52 07/13$0.95–$2.98$1.52--
$80.00Feb 19$1.50$3.30$2.40$2.30 07/16$2.15–$3.53$2.30--
$75.00Nov 20$0.00$3.30$1.65$1.00 07/31$0.80–$2.93$1.00--
$220.00Aug 21$72.10$77.80$74.95$38.42 06/09$66.75–$83.45$72.10--
$220.00Nov 20$74.60$80.00$77.30$63.80 06/24$70.55–$84.10$74.60--
$230.00Nov 20$83.80$89.00$86.40$88.60 07/30$79.25–$93.55$86.40--
$230.00Feb 19$86.20$92.00$89.10$89.00 07/21$82.40–$95.60$89.00--
$240.00Aug 21$92.10$97.80$94.95$65.49 06/22$86.10–$103.55$92.10--
$240.00Nov 20$93.20$98.90$96.05$51.00 06/04$88.45–$103.15$93.20--
$250.00Nov 20$102.70$108.00$105.35$92.35 06/25$97.30–$112.75$102.70--
$260.00Nov 20$112.40$118.00$115.20$115.50 07/21$107.50–$123.40$115.20--

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 202
Total Puts 85
Put/Call Ratio 0.42
Net Difference 117

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 228
Put/Call Ratio 3.17
Net Difference -156

Prior 7-Day Put/Call Summary

Total Calls 357
Total Puts 886
Average Put/Call Ratio 2.39
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