Tour v494
AMR
ALPHA METALLURGICAL
$151.42 -0.46%
(8/6 18:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶
◀ 8/7 14:05

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 186
Calls: 29 (16%)
Puts: 157 (84%)
Prior (08/06) 287
Calls: 202 (70%)
Puts: 85 (30%)
Current vs Prior -35.19%
Calls: -85.64% (Calls)
Puts: +84.71% (Puts)
Prior 7-Day Total 1,530
Calls: 559 (37%)
Puts: 971 (63%)
Prior 7-Day Average 255
Calls: 79 (37%)
Puts: 138 (63%)
Current vs Prior 7-Day Avg -27.06%
Calls: -63.69%
Puts: +13.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $199.7K
Calls: $11.1K (6%)
Puts: $188.7K (94%)
Prior (08/06) $195.6K
Calls: $89.7K (46%)
Puts: $106.0K (54%)
Current vs Prior +2.08%
Calls: -87.66%
Puts: +78.01%
Prior 7-Day Total $1.35M
Calls: $574.6K (43%)
Puts: $771.2K (57%)
Prior 7-Day Average $224.3K
Calls: $82.1K (43%)
Puts: $110.2K (57%)
Current vs Prior 7-Day Avg -10.96%
Calls: -86.52%
Puts: +71.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 5.41
Prior (08/06) 0.42
Current vs Prior +1186.57%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg +162.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 8,247
Calls: 4,440 (54%)
Puts: 3,807 (46%)
Prior (08/06) 8,024
Calls: 4,252 (53%)
Puts: 3,772 (47%)
Current vs Prior +2.78%
Prior 7-Day Total 33,564
Calls: 19,138 (57%)
Puts: 14,426 (43%)
Prior 7-Day Average 5,594
Calls: 3,189 (57%)
Puts: 2,404 (43%)
Current vs Prior 7-Day Avg +47.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.70% | 17.60%10.70% | 17.60%
Prior 16.37% | 21.54%16.37% | 21.54%
Current vs Prior -34.65% | -18.30%-34.65% | -18.30%
Prior 7-Day Avg 13.08% | 19.38%15.00% | 20.55%
Current vs 7-Day Avg -18.21% | -9.17%-28.65% | -14.37%
Prior 7-Day Eod 16.37% | 21.54%14.13% | 19.59%
Current vs 7-Day Eod -34.65% | -18.30%-24.30% | -10.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.38% | 11.07%
Calls: 26.67% | 16.34%
Puts: 16.09% | 5.80%
Prior 13.07% | 11.18%
Calls: 13.21% | 10.88%
Puts: 12.93% | 11.48%
Current vs Prior +63.58% | -0.98%
Prior 7-Day Avg 21.20% | 13.97%
Calls: 22.10% | 14.40%
Puts: 20.30% | 13.53%
Current vs 7-Day Avg +0.84% | -20.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($188.7K) vs calls ($11.1K). Extreme bearish P/C ratio of 5.41 - heavy put buying. P/C ratio rising 1187% - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 6.9%, best 5.4%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1819.7020.80$20.255.4%20.631
$155.00Sep 1813.4014.20$13.805.8%50.5020
$145.00Aug 214.004.40$4.209.5%270.33198

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. 17 found (avg delta 0.71, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2122.8029.80$26.3026.6%--0.9310
$130.00Aug 2118.5023.80$21.1525.1%--0.87124
$140.00Aug 2111.8015.40$13.6026.5%--0.7842
$135.00Sep 1819.8026.10$22.9527.5%--0.7392
$145.00Aug 218.7011.80$10.2530.2%--0.6743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2128.1032.70$30.4015.1%--0.9071
$175.00Aug 2123.5028.50$26.0019.2%--0.86150
$170.00Aug 2119.1024.90$22.0026.4%--0.8237
$165.00Aug 2114.8018.70$16.7523.3%--0.75171
$175.00Sep 1824.9031.30$28.1022.8%--0.7315

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 124, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.401.05$0.7389.0%130.09267
$150.00Aug 216.508.50$7.5026.7%10.5653
$155.00Aug 214.506.00$5.2528.6%10.44148
$160.00Aug 212.954.20$3.5834.9%10.34129
$170.00Aug 211.102.10$1.6062.5%10.18104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.006.60$5.8027.6%480.44207
$145.00Aug 214.004.40$4.209.5%270.33198
$140.00Aug 211.503.00$2.2566.7%50.2274
$140.00Sep 186.507.60$7.0515.6%50.317
$155.00Sep 1813.4014.20$13.805.8%50.5020

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.1%, max 12.5%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1868.9%61.2%12.5%531
$175.00Aug 21Sep 1863.2%58.2%8.7%--165
$150.00Aug 21Sep 1855.2%55.1%0.1%51228

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 14.62, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.37$4.63$0.3712.51$170.37
$175.00$180.00Aug 21$0.50$4.50$0.509.00$175.50
$165.00$170.00Aug 21$0.82$4.18$0.825.10$165.82
$160.00$165.00Aug 21$1.16$3.84$1.163.31$161.16
$160.00$170.00Sep 18$2.70$7.30$2.702.70$162.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.32$4.68$0.3214.62$139.68
$135.00$130.00Aug 21$0.35$4.65$0.3513.29$134.65
$130.00$125.00Aug 21$0.93$4.07$0.934.38$129.07
$150.00$145.00Aug 21$1.60$3.40$1.602.13$148.40
$150.00$140.00Sep 18$3.30$6.70$3.302.03$146.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 11.50, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Aug 21$7.55$7.55$2.453.08$137.55
$140.00$145.00Aug 21$3.35$3.35$1.652.03$143.35
$135.00$155.00Sep 18$12.15$12.15$7.851.55$147.15
$145.00$150.00Aug 21$2.75$2.75$2.251.22$147.75
$150.00$155.00Aug 21$2.25$2.25$2.750.82$152.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$4.60$4.60$0.4011.50$155.40
$165.00$160.00Sep 18$4.55$4.55$0.4510.11$160.45
$180.00$175.00Aug 21$4.40$4.40$0.607.33$175.60
$175.00$170.00Aug 21$4.00$4.00$1.004.00$171.00
$175.00$165.00Sep 18$7.85$7.85$2.153.65$167.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $4.03, cheapest $2.03)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$4.3059.5%59.8%
$160.00Aug 21Sep 18$5.0257.6%58.1%
$155.00Aug 21Sep 18$5.5557.2%59.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$2.0368.9%61.2%
$175.00Aug 21Sep 18$2.1063.2%58.2%
$160.00Aug 21Sep 18$2.4057.6%58.1%
$165.00Aug 21Sep 18$3.5058.7%58.8%
$150.00Aug 21Sep 18$4.5555.2%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 8.78% of stock, avg 14.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$7.50$5.80$13.30$136.70$163.308.78%
$155.00Aug 21$5.25$8.70$13.95$141.05$168.959.21%
$145.00Aug 21$10.25$4.20$14.45$130.55$159.459.54%
$140.00Aug 21$13.60$2.25$15.85$124.15$155.8510.47%
$160.00Aug 21$3.58$13.30$16.88$143.12$176.8811.15%
$165.00Aug 21$2.42$16.75$19.17$145.83$184.1712.66%
$130.00Aug 21$21.15$1.58$22.73$107.27$152.7315.01%
$170.00Aug 21$1.60$22.00$23.60$146.40$193.6015.59%
$160.00Sep 18$8.60$15.70$24.30$135.70$184.3016.05%
$155.00Sep 18$10.80$13.80$24.60$130.40$179.6016.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 1.86% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$1.23$1.58$2.81$127.19$177.81
$175.00$135.00Aug 21$1.23$1.93$3.16$131.84$178.16
$170.00$130.00Aug 21$1.60$1.58$3.18$126.82$173.18
$175.00$140.00Aug 21$1.23$2.25$3.48$136.52$178.48
$170.00$135.00Aug 21$1.60$1.93$3.53$131.47$173.53
$170.00$140.00Aug 21$1.60$2.25$3.85$136.15$173.85
$165.00$130.00Aug 21$2.42$1.58$4.00$126.00$169.00
$165.00$135.00Aug 21$2.42$1.93$4.35$130.65$169.35
$165.00$140.00Aug 21$2.42$2.25$4.67$135.33$169.67
$160.00$130.00Aug 21$3.58$1.58$5.16$124.84$165.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 5.94, avg credit $2.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130140/145Aug 21$4.28$0.725.94$125.72$144.28
140/145150/155Aug 21$4.20$0.805.25$140.80$154.20
150/155160/165Aug 21$4.06$0.944.32$150.94$164.06
160/165175/180Aug 21$3.95$1.053.76$161.05$178.95
160/165170/175Aug 21$3.82$1.183.24$161.18$173.82
150/155165/170Aug 21$3.72$1.282.91$151.28$168.72
130/135140/145Aug 21$3.70$1.302.85$131.30$143.70
125/130145/150Aug 21$3.68$1.322.79$126.32$148.68
140/145155/160Aug 21$3.62$1.382.62$141.38$158.62
125/135160/170Sep 18$6.97$3.032.30$128.03$166.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 13.71, cheapest $0.34)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.34$4.6613.71
$165.00$170.00$175.00Aug 21$0.45$4.5510.11
$145.00$150.00$155.00Aug 21$0.50$4.509.00
$155.00$160.00$165.00Aug 21$0.51$4.498.80
$150.00$155.00$160.00Aug 21$0.58$4.427.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.40$4.6011.50
$145.00$150.00$155.00Aug 21$1.30$3.702.85
$135.00$140.00$145.00Aug 21$1.63$3.372.07
$150.00$155.00$160.00Aug 21$1.70$3.301.94
$160.00$165.00$170.00Aug 21$1.80$3.201.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-3.20, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Sep 18-$3.20$6.80
$175.00$180.001:2Aug 21-$0.23$4.77
$165.00$170.001:2Aug 21-$0.78$4.22
$170.00$175.001:2Aug 21-$0.86$4.14
$130.00$140.001:2Aug 21-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Sep 18-$3.75$6.25
$145.00$140.001:2Aug 21-$0.30$4.70
$135.00$130.001:2Aug 21-$1.23$3.77
$140.00$135.001:2Aug 21-$1.61$3.39
$150.00$145.001:2Aug 21-$2.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.67%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$10.100.502.4%6.67%9.03%16
$160.00Sep 18$7.700.435.7%5.09%10.75%14
$170.00Sep 18$5.100.3312.3%3.37%15.64%--28
$155.00Aug 21$4.500.442.4%2.97%5.34%1148
$160.00Aug 21$2.950.345.7%1.95%7.61%1129
$165.00Aug 21$1.900.259.0%1.25%10.22%--61
$170.00Aug 21$1.100.1812.3%0.73%13.00%1104
$175.00Aug 21$0.700.1415.6%0.46%16.03%--202
$180.00Aug 21$0.400.0918.9%0.26%19.14%13267

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 29
Total Puts 157
Put/Call Ratio 5.41
Net Difference -128

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 559
Total Puts 971
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