Tour v340
HCC
WARRIOR MET COAL INC
$81.85 -1.78%
(7/14 18:59) ◀
|
Wednesday, July 15, 2026 (6:41pm)
January 2026
|
▶ (7/16 18:33)
◀ 7/15 18:41 ▶

Option Volume

Detail
ℹ
Current (07/15) 177
Calls: 23 (13%)
Puts: 154 (87%)
Prior (07/14) 83
Calls: 39 (47%)
Puts: 44 (53%)
Current vs Prior +113.25%
Calls: -41.03% (Calls)
Puts: +250.00% (Puts)
Prior 7-Day Total 657
Calls: 391 (60%)
Puts: 266 (40%)
Prior 7-Day Average 93
Calls: 55 (60%)
Puts: 38 (40%)
Current vs Prior 7-Day Avg +88.58%
Calls: -58.82%
Puts: +305.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $61.6K
Calls: $14.9K (24%)
Puts: $46.8K (76%)
Prior (07/14) $47.3K
Calls: $36.4K (77%)
Puts: $11.0K (23%)
Current vs Prior +30.28%
Calls: -59.13%
Puts: +326.78%
Prior 7-Day Total $393.7K
Calls: $279.5K (71%)
Puts: $114.2K (29%)
Prior 7-Day Average $56.2K
Calls: $39.9K (71%)
Puts: $16.3K (29%)
Current vs Prior 7-Day Avg +9.60%
Calls: -62.79%
Puts: +186.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 6.70
Prior (07/14) 1.13
Current vs Prior +493.48%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +839.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 1,758
Calls: 1,046 (59%)
Puts: 712 (41%)
Prior (07/14) 627
Calls: 164 (26%)
Puts: 463 (74%)
Current vs Prior +180.38%
Prior 7-Day Total 11,221
Calls: 8,689 (77%)
Puts: 2,532 (23%)
Prior 7-Day Average 1,603
Calls: 1,241 (77%)
Puts: 361 (23%)
Current vs Prior 7-Day Avg +9.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.05% | 15.15%5.05% | 15.15%
Prior 4.86% | 14.94%4.86% | 14.94%
Current vs Prior +3.82% | +1.40%+3.82% | +1.40%
Prior 7-Day Avg 6.07% | 16.21%6.07% | 16.21%
Current vs 7-Day Avg -16.85% | -6.55%-16.85% | -6.55%
Prior 7-Day Eod 4.86% | 14.94%4.86% | 14.94%
Current vs 7-Day Eod +3.82% | +1.40%+3.82% | +1.40%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.33% | 19.30%
Calls: 8.33% | 16.99%
Puts: 8.33% | 21.62%
Prior 8.33% | 19.30%
Calls: 8.33% | 16.99%
Puts: 8.33% | 21.62%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.33% | 19.30%
Calls: 8.33% | 16.99%
Puts: 8.33% | 21.62%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($46.8K) vs calls ($14.9K). Unusually high activity with volume up 113% vs prior - elevated interest. Volume explosion - 90% above 7-day average (177 vs avg 93). Extreme bearish P/C ratio of 6.70 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 4 found (avg delta 0.74, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 219.7011.60$10.6517.8%20.72--
$80.00Aug 216.708.40$7.5522.5%20.60--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 176.809.10$7.9528.9%10.8850
$85.00Jul 172.404.40$3.4058.8%20.73158

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 154, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.754.30$3.5343.9%80.368
$100.00Jul 170.000.85$0.43197.7%20.09902
$75.00Aug 219.7011.60$10.6517.8%20.72--
$80.00Aug 216.708.40$7.5522.5%20.60--
$85.00Jul 170.251.30$0.78134.6%10.26122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.703.40$3.0523.0%1010.28--
$75.00Jul 170.000.55$0.28196.4%200.10201
$80.00Jul 170.102.40$1.25184.0%50.36289
$70.00Aug 211.501.95$1.7326.0%50.18--
$85.00Jul 172.404.40$3.4058.8%20.73158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 90.4%, max 218.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21194.4%61.1%218.2%3907
$90.00Jul 17Aug 21111.0%60.9%82.4%98
$85.00Jul 17Aug 2184.5%55.2%53.0%2122
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2193.9%60.7%54.8%121201
$80.00Jul 17Aug 2183.4%58.0%43.8%6289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 11.50, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.40$4.60$0.4011.50$85.40
$90.00$100.00Aug 21$2.05$7.95$2.053.88$92.05
$85.00$90.00Aug 21$1.12$3.88$1.123.46$86.12
$80.00$85.00Aug 21$2.90$2.10$2.900.72$82.90
$75.00$80.00Aug 21$3.10$1.90$3.100.61$78.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$60.00Aug 21$0.80$9.20$0.8011.50$69.20
$80.00$75.00Jul 17$0.97$4.03$0.974.15$79.03
$75.00$70.00Aug 21$1.32$3.68$1.322.79$73.68
$80.00$75.00Aug 21$1.80$3.20$1.801.78$78.20
$85.00$80.00Jul 17$2.15$2.85$2.151.33$82.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 10.11, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$3.10$3.10$1.901.63$78.10
$80.00$85.00Aug 21$2.90$2.90$2.101.38$82.90
$85.00$90.00Aug 21$1.12$1.12$3.880.29$86.12
$90.00$100.00Aug 21$2.05$2.05$7.950.26$92.05
$85.00$90.00Jul 17$0.40$0.40$4.600.09$85.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$4.55$4.55$0.4510.11$85.45
$85.00$80.00Jul 17$2.15$2.15$2.850.75$82.85
$80.00$75.00Aug 21$1.80$1.80$3.200.56$78.20
$75.00$70.00Aug 21$1.32$1.32$3.680.36$73.68
$80.00$75.00Jul 17$0.97$0.97$4.030.24$79.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.89, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.05194.4%61.1%
$90.00Jul 17Aug 21$3.15111.0%60.9%
$85.00Jul 17Aug 21$3.8784.5%55.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.7793.9%60.7%
$80.00Jul 17Aug 21$3.6083.4%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.11% of stock, avg 11.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$0.78$3.40$4.18$80.82$89.185.11%
$90.00Jul 17$0.38$7.95$8.33$81.67$98.3310.18%
$80.00Aug 21$7.55$4.85$12.40$67.60$92.4015.15%
$75.00Aug 21$10.65$3.05$13.70$61.30$88.7016.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.81% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Jul 17$0.38$0.28$0.66$74.34$90.66
$100.00$75.00Jul 17$0.43$0.28$0.71$74.29$100.71
$85.00$75.00Jul 17$0.78$0.28$1.06$73.94$86.06
$90.00$80.00Jul 17$0.38$1.25$1.63$78.37$91.63
$100.00$80.00Jul 17$0.43$1.25$1.68$78.32$101.68
$85.00$80.00Jul 17$0.78$1.25$2.03$77.97$87.03
$100.00$60.00Aug 21$1.48$0.93$2.41$57.59$102.41
$100.00$70.00Aug 21$1.48$1.73$3.21$66.79$103.21
$90.00$60.00Aug 21$3.53$0.93$4.46$55.54$94.46
$100.00$75.00Aug 21$1.48$3.05$4.53$70.47$104.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 5.41, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$4.22$0.785.41$70.78$84.22
75/8085/90Aug 21$2.92$2.081.40$77.08$87.92
70/7585/90Aug 21$2.44$2.560.95$72.56$87.44
60/7075/80Aug 21$3.90$6.100.64$66.10$78.90
75/8090/100Aug 21$3.85$6.150.63$76.15$93.85
60/7080/85Aug 21$3.70$6.300.59$66.30$83.70
70/7590/100Aug 21$3.37$6.630.51$71.63$93.37
60/7090/100Aug 21$2.85$7.150.40$67.15$92.85
75/8085/90Jul 17$1.37$3.630.38$78.63$86.37
60/7085/90Aug 21$1.92$8.080.24$68.08$86.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.20$4.8024.00
$80.00$85.00$90.00Aug 21$1.78$3.221.81
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.48$4.529.42
$75.00$80.00$85.00Jul 17$1.18$3.823.24
$80.00$85.00$90.00Jul 17$2.40$2.601.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.13, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Jul 17-$0.48$9.52
$80.00$85.001:2Aug 21-$1.75$3.25
$85.00$90.001:2Aug 21-$2.41$2.59
$75.00$80.001:2Aug 21-$4.45$0.55
$90.00$100.001:2Aug 21$0.57$9.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$60.001:2Aug 21-$0.13$9.87
$75.00$70.001:2Aug 21-$0.41$4.59
$80.00$75.001:2Aug 21-$1.25$3.75
$80.00$75.001:2Jul 17$0.69$4.31
$85.00$80.001:2Jul 17$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.01%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$4.100.473.9%5.01%8.86%1--
$90.00Aug 21$2.750.3610.0%3.36%13.32%88
$100.00Aug 21$1.100.1922.2%1.34%23.52%15
$85.00Jul 17$0.250.263.9%0.31%4.15%1122

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. 139 contracts (avg 241 vol/day, 139 traded recently)

HCC averages only 241 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 $80.00 01-15 call last traded $13.20 on 07/09 (now $14.60/$15.40) — try a limit near $14.60. Also watch the $90.00 08-21 call last traded $2.50 on 07/09 (now $2.75/$4.30) — try a limit near $2.75; the $100.00 08-21 call last traded $3.65 on 06/23 (now $1.10/$1.85) — try a limit near $1.48. Most tradeable put: the $90.00 01-15 put last traded $12.45 on 06/10 (now $15.60/$18.00) — try a limit near $15.60.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$1.75$4.00$2.88$4.10 07/07$1.53–$17.40$2.88--
$80.00Aug 21$6.70$8.40$7.55$5.72 07/08$5.55–$15.35$6.70--
$80.00Sep 18$8.30$10.30$9.30$9.00 07/06$7.25–$20.90$9.00--
$80.00Oct 16$9.80$12.00$10.90$9.50 07/10$8.95–$22.05$9.80--
$80.00Jan 15$14.60$15.40$15.00$13.20 07/09$12.85–$25.80$14.609
$85.00Jul 17$0.25$1.30$0.78$0.56 07/10$0.50–$12.95$0.56122
$85.00Aug 21$4.10$5.20$4.65$5.32 07/06$4.05–$12.25$4.65--
$85.00Sep 18$5.50$7.30$6.40$5.87 07/09$5.75–$17.45$5.87--
$85.00Oct 16$6.90$9.70$8.30$8.60 06/30$7.05–$18.70$8.30--
$85.00Jan 15$11.80$14.10$12.95$14.20 06/26$10.75–$22.90$12.95--
$75.00Aug 21$9.70$11.60$10.65$8.20 07/08$8.15–$19.25$9.70--
$75.00Sep 18$11.30$13.40$12.35$10.92 07/09$9.65–$24.65$11.30--
$75.00Oct 16$11.70$15.10$13.40$28.50 06/10$11.25–$25.75$13.40--
$75.00Jan 15$16.60$18.70$17.65$14.70 07/07$15.05–$29.10$16.60--
$90.00Jul 17$0.00$0.75$0.38$0.21 07/09$0.23–$9.45$0.21--
$90.00Aug 21$2.75$4.30$3.53$2.50 07/09$2.50–$9.35$2.758
$90.00Sep 18$3.80$6.10$4.95$4.36 07/09$3.93–$14.20$4.36--
$90.00Oct 16$5.10$7.80$6.45$5.50 07/07$5.50–$15.50$5.50--
$90.00Jan 15$9.80$12.40$11.10$11.20 06/30$9.20–$20.10$11.10--
$70.00Jul 17$11.00$13.20$12.10$26.69 06/17$8.45–$26.55$12.10--
$70.00Sep 18$14.70$16.90$15.80$31.36 06/08$12.70–$28.50$15.80--
$70.00Jan 15$19.30$22.10$20.70$17.93 07/07$17.35–$32.30$19.30--
$95.00Jul 17$0.00$0.75$0.38$0.13 07/09$0.10–$6.10$0.13--
$95.00Aug 21$1.40$3.10$2.25$1.95 07/07$1.65–$6.65$1.95--
$95.00Sep 18$2.55$4.70$3.63$3.38 07/07$3.00–$11.10$3.38--
$95.00Oct 16$3.60$6.30$4.95$5.40 07/06$4.25–$12.75$4.95--
$95.00Jan 15$8.10$10.70$9.40$8.28 07/07$7.65–$17.80$8.28--
$65.00Sep 18$18.50$21.20$19.85$41.50 06/01$15.90–$32.95$19.85--
$65.00Oct 16$18.50$22.40$20.45$19.70 07/06$17.25–$33.75$19.70--
$100.00Jul 17$0.00$0.85$0.43$0.11 07/09$0.05–$4.00$0.11902
$100.00Aug 21$1.10$1.85$1.48$3.65 06/23$1.13–$5.60$1.485
$100.00Sep 18$1.70$3.70$2.70$2.04 07/09$2.03–$9.10$2.04--
$100.00Oct 16$2.60$5.10$3.85$3.26 07/09$3.18–$10.65$3.26--
$100.00Jan 15$6.20$9.20$7.70$7.90 06/30$6.70–$15.70$7.70--
$60.00Sep 18$21.80$25.40$23.60$27.00 05/22$19.90–$37.40$23.60--
$60.00Oct 16$22.60$26.30$24.45$20.08 07/09$20.90–$37.75$22.60--
$60.00Jan 15$25.80$28.80$27.30$39.00 06/09$23.95–$40.05$27.30--
$105.00Jul 17$0.00$1.00$0.50$0.96 06/23$0.38–$2.53$0.50--
$105.00Sep 18$1.25$2.50$1.88$1.55 07/08$1.65–$7.10$1.55--
$105.00Oct 16$2.10$4.20$3.15$2.69 07/08$2.40–$8.85$2.69--
$105.00Jan 15$5.20$8.00$6.60$6.48 07/07$5.20–$13.80$6.48--
$110.00Jul 17$0.00$1.00$0.50$0.15 07/06$0.25–$1.63$0.15--
$110.00Sep 18$0.70$2.35$1.53$1.60 07/06$1.30–$5.75$1.53--
$110.00Oct 16$1.50$3.50$2.50$7.60 06/16$2.03–$7.35$2.50--
$110.00Jan 15$4.10$6.10$5.10$5.63 07/07$4.70–$12.50$5.10--
$50.00Oct 16$31.60$35.40$33.50$52.16 06/05$29.35–$47.10$33.50--
$50.00Jan 15$32.90$36.90$34.90$31.28 07/08$31.40–$48.20$32.90--
$115.00Jul 17$0.00$1.00$0.50$0.27 06/24$0.18–$1.18$0.27--
$115.00Aug 21$0.05$1.20$0.63$0.43 07/07$0.53–$2.48$0.43--
$115.00Sep 18$0.50$1.85$1.18$1.50 06/30$1.05–$4.65$1.18--
$115.00Oct 16$1.00$2.90$1.95$8.00 06/10$1.70–$6.10$1.95--
$45.00Jan 15$37.20$41.10$39.15$36.44 07/10$35.60–$52.55$37.20--
$120.00Jul 17$0.00$1.00$0.50$1.30 06/09$0.38–$1.00$0.50--
$120.00Sep 18$0.40$1.35$0.88$0.80 07/08$0.68–$3.65$0.80--
$120.00Oct 16$0.70$2.45$1.58$1.40 07/07$1.33–$5.00$1.40--
$120.00Jan 15$2.80$5.40$4.10$5.00 06/25$3.55–$9.65$4.10--
$40.00Jul 17$40.70$43.70$42.20$47.93 06/22$37.70–$55.60$42.20--
$125.00Jul 17$0.00$1.00$0.50$0.35 06/18$0.38–$0.78$0.35--
$125.00Sep 18$0.15$1.50$0.83$8.52 06/04$0.63–$3.00$0.83--
$125.00Oct 16$0.55$2.05$1.30$5.10 06/09$1.08–$4.20$1.30--
$125.00Jan 15$2.15$4.90$3.53$4.23 06/26$3.10–$8.55$3.53--
$130.00Jul 17$0.00$1.00$0.50$1.25 06/08$0.38–$0.68$0.50--
$130.00Sep 18$0.05$1.35$0.70$6.80 06/04$0.50–$2.65$0.70--
$130.00Oct 16$0.30$1.80$1.05$1.90 07/06$0.93–$3.60$1.05--
$130.00Jan 15$1.70$4.30$3.00$3.17 07/01$2.60–$7.50$3.00--
$135.00Jul 17$0.00$1.00$0.50$1.40 06/04$0.38–$0.70$0.50--
$135.00Sep 18$0.05$1.15$0.60$1.45 06/22$0.55–$2.60$0.60--
$135.00Jan 15$1.35$3.90$2.63$2.98 07/07$2.40–$6.75$2.63--
$140.00Oct 16$0.10$1.65$0.88$1.20 06/24$0.63–$3.13$0.88--
$140.00Jan 15$1.35$3.20$2.28$2.40 07/06$1.88–$6.25$2.28--
$145.00Jul 17$0.00$1.00$0.50$0.20 06/22$0.38–$1.00$0.20--
$145.00Sep 18$0.05$0.95$0.50$0.15 07/07$0.40–$1.88$0.15--
$145.00Jan 15$1.20$3.20$2.20$4.90 06/15$1.60–$5.70$2.20--
$150.00Jul 17$0.00$1.00$0.50$0.65 06/02$0.30–$1.00$0.50--
$150.00Sep 18$0.00$0.95$0.48$0.80 06/22$0.38–$1.53$0.48--
$150.00Oct 16$0.05$1.55$0.80$1.75 06/18$0.48–$2.08$0.80--
$150.00Jan 15$0.70$2.95$1.83$3.70 06/15$1.40–$4.95$1.83--
$155.00Jul 17$0.00$1.00$0.50$0.72 06/04$0.38–$1.08$0.50--
$155.00Sep 18$0.00$0.95$0.48$0.50 06/23$0.38–$1.13$0.48--
$155.00Oct 16$0.05$1.15$0.60$0.90 06/23$0.48–$2.05$0.60--
$160.00Sep 18$0.00$0.75$0.38$0.40 06/23$0.38–$1.13$0.38--
$160.00Oct 16$0.00$1.50$0.75$0.75 06/23$0.48–$1.40$0.75--
$160.00Jan 15$0.45$1.80$1.13$1.95 06/25$0.95–$4.15$1.13--
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.10$2.40$1.25$2.42 07/10$0.78–$4.35$1.25289
$80.00Aug 21$4.10$5.60$4.85$6.59 07/10$4.05–$7.60$4.85--
$80.00Sep 18$5.50$7.00$6.25$8.60 07/08$4.30–$9.10$6.25--
$80.00Oct 16$6.60$9.00$7.80$9.01 07/07$5.35–$10.20$7.80--
$80.00Jan 15$9.80$12.20$11.00$12.44 07/10$8.75–$13.15$11.00--
$85.00Jul 17$2.40$4.40$3.40$6.10 07/10$2.05–$7.95$3.40158
$85.00Aug 21$6.90$7.90$7.40$7.40 06/25$5.55–$10.70$7.40--
$85.00Sep 18$8.00$9.70$8.85$10.10 07/06$5.80–$12.15$8.85--
$85.00Oct 16$9.10$11.80$10.45$12.75 07/07$6.85–$13.20$10.45--
$85.00Jan 15$12.60$15.00$13.80$12.50 06/22$10.80–$16.20$12.60--
$75.00Jul 17$0.00$0.55$0.28$0.52 07/10$0.28–$2.10$0.28201
$75.00Aug 21$2.70$3.40$3.05$4.12 07/10$2.72–$5.05$3.05--
$75.00Sep 18$3.50$5.00$4.25$6.27 07/09$3.43–$6.40$4.25--
$75.00Oct 16$5.20$6.20$5.70$7.15 07/07$4.10–$7.35$5.70--
$75.00Jan 15$7.80$9.80$8.80$10.60 07/07$7.05–$10.90$8.80--
$90.00Jul 17$6.80$9.10$7.95$11.94 07/07$3.40–$12.75$7.9550
$90.00Aug 21$9.70$11.70$10.70$11.90 07/01$7.75–$14.55$10.70--
$90.00Sep 18$11.20$13.60$12.40$14.75 07/01$7.70–$15.65$12.40--
$90.00Oct 16$12.20$15.10$13.65$12.40 06/25$9.10–$16.65$12.40--
$90.00Jan 15$15.60$18.00$16.80$12.45 06/10$13.10–$19.30$15.604
$70.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.05–$0.80$0.20--
$70.00Aug 21$1.50$1.95$1.73$2.50 07/10$1.73–$3.05$1.73--
$70.00Sep 18$1.95$3.50$2.73$4.00 07/09$2.55–$4.50$2.73--
$70.00Oct 16$3.40$4.70$4.05$5.50 07/08$3.20–$5.45$4.05--
$70.00Jan 15$5.70$7.20$6.45$7.70 07/10$5.60–$8.30$6.454
$95.00Jul 17$11.80$14.00$12.90$16.00 07/02$5.50–$17.65$12.90--
$95.00Sep 18$14.50$17.60$16.05$10.60 06/16$10.00–$19.45$14.50--
$95.00Oct 16$15.70$18.80$17.25$14.40 06/22$11.55–$20.90$15.70--
$95.00Jan 15$18.90$21.30$20.10$15.10 06/10$15.70–$23.05$18.90--
$65.00Jul 17$0.00$0.75$0.38$0.56 06/09$0.03–$0.85$0.38--
$65.00Aug 21$0.70$1.10$0.90$1.83 07/09$0.90–$1.93$0.90--
$65.00Oct 16$1.75$3.50$2.63$2.88 07/01$2.38–$3.78$2.63--
$65.00Jan 15$4.30$5.80$5.05$5.96 07/07$4.25–$6.40$5.056
$100.00Jul 17$16.30$19.80$18.05$15.80 06/25$8.55–$22.75$16.30--
$100.00Sep 18$18.10$21.80$19.95$15.00 06/18$12.65–$24.00$18.10--
$100.00Oct 16$19.10$22.80$20.95$11.20 06/04$14.35–$24.60$19.10--
$100.00Jan 15$21.80$24.90$23.35$24.60 06/29$18.50–$26.95$23.35--
$60.00Jul 17$0.00$0.95$0.48$0.16 07/02$0.13–$0.78$0.16--
$60.00Aug 21$0.45$1.40$0.93$1.11 07/07$0.78–$1.48$0.93--
$60.00Sep 18$0.55$1.75$1.15$1.76 05/18$1.08–$1.98$1.15--
$60.00Jan 15$3.20$4.60$3.90$4.20 07/06$3.30–$5.00$3.90--
$105.00Jul 17$21.70$24.80$23.25$28.60 07/09$11.90–$27.20$23.25--
$105.00Sep 18$22.50$26.10$24.30$18.20 06/18$15.65–$28.60$22.50--
$55.00Jul 17$0.00$0.75$0.38$0.23 06/01$0.38–$0.65$0.23--
$55.00Sep 18$0.25$1.55$0.90$0.85 06/11$0.78–$1.30$0.85--
$55.00Oct 16$0.45$1.90$1.18$1.60 05/14$1.08–$1.78$1.18--
$55.00Jan 15$1.75$3.60$2.68$3.32 06/29$2.55–$3.50$2.68--
$110.00Jul 17$26.90$29.80$28.35$24.00 06/23$15.60–$32.30$26.90--
$110.00Sep 18$27.00$30.60$28.80$22.10 06/18$19.20–$33.20$27.00--
$50.00Aug 21$0.00$1.15$0.57$0.50 06/26$0.48–$1.20$0.50--
$50.00Sep 18$0.30$0.90$0.60$0.59 06/10$0.57–$0.73$0.59--
$50.00Oct 16$0.25$1.65$0.95$0.80 05/22$0.78–$1.38$0.80--
$50.00Jan 15$1.15$2.50$1.83$2.15 07/01$1.65–$2.50$1.83--
$45.00Oct 16$0.00$1.15$0.57$0.77 07/09$0.57–$0.95$0.57--
$45.00Jan 15$0.80$2.05$1.42$1.55 07/01$1.25–$1.95$1.42--
$40.00Jul 17$0.00$1.00$0.50$0.18 05/26$0.38–$1.08$0.18--

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 23
Total Puts 154
Put/Call Ratio 6.70
Net Difference -131

Prior's Put/Call Breakdown

Total Calls 39
Total Puts 44
Put/Call Ratio 1.13
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 391
Total Puts 266
Average Put/Call Ratio 0.71
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