Tour v490
HCC
WARRIOR MET COAL INC
$81.50 +1.24%
$80.51 (-1.21%)🌙
as of 08/04 06:05 PM
(8/4 14:19) ◀
|
Tuesday, August 4, 2026 (6:05pm)
January 2026
|
▶
◀ 8/4 18:05

Option Volume

Detail
ℹ
Current (08/04) 52
Calls: 33 (63%)
Puts: 19 (37%)
Prior (08/03) 85
Calls: 61 (72%)
Puts: 24 (28%)
Current vs Prior -38.82%
Calls: -45.90% (Calls)
Puts: -20.83% (Puts)
Prior 7-Day Total 11,119
Calls: 440 (4%)
Puts: 10,679 (96%)
Prior 7-Day Average 1,588
Calls: 62 (4%)
Puts: 1,525 (96%)
Current vs Prior 7-Day Avg -96.73%
Calls: -47.50%
Puts: -98.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $15.5K
Calls: $9.4K (60%)
Puts: $6.1K (40%)
Prior (08/03) $25.7K
Calls: $17.8K (69%)
Puts: $7.9K (31%)
Current vs Prior -39.65%
Calls: -47.48%
Puts: -21.95%
Prior 7-Day Total $23.13M
Calls: $330.3K (1%)
Puts: $22.80M (99%)
Prior 7-Day Average $3.30M
Calls: $47.2K (1%)
Puts: $3.26M (99%)
Current vs Prior 7-Day Avg -99.53%
Calls: -80.18%
Puts: -99.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.58
Prior (08/03) 0.39
Current vs Prior +46.34%
Prior 7-Day Average 1.84
Current vs Prior 7-Day Avg -68.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 14,234
Calls: 4,614 (32%)
Puts: 9,620 (68%)
Prior (08/03) 210
Calls: 174 (83%)
Puts: 36 (17%)
Current vs Prior +6678.10%
Prior 7-Day Total 3,747
Calls: 2,005 (54%)
Puts: 1,742 (46%)
Prior 7-Day Average 535
Calls: 286 (54%)
Puts: 248 (46%)
Current vs Prior 7-Day Avg +2559.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.66% | 16.01%
Prior 11.80% | 15.53%
Current vs Prior -1.23% | +3.12%
Prior 7-Day Avg 12.47% | 16.57%
Current vs 7-Day Avg -6.51% | -3.34%
Prior 7-Day Eod 11.80% | 15.53%
Current vs 7-Day Eod -1.23% | +3.12%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.88% | 31.50%
Calls: 28.57% | 29.68%
Puts: 45.19% | 33.33%
Prior 8.33% | 19.30%
Calls: 8.33% | 16.99%
Puts: 8.33% | 21.62%
Current vs Prior +342.74% | +63.21%
Prior 7-Day Avg 8.33% | 19.30%
Calls: 8.33% | 16.99%
Puts: 8.33% | 21.62%
Current vs 7-Day Avg +342.74% | +63.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($9.4K). Bullish P/C ratio of 0.58. P/C ratio rising 46% - increased hedging/bearish positioning. Put-heavy open interest (9,620 puts vs 4,614 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 8 found (avg delta 0.65, highest 0.80)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1813.4015.20$14.3012.6%--0.8044
$75.00Sep 189.4011.60$10.5021.0%--0.71130
$80.00Aug 215.106.70$5.9027.1%10.6135
$80.00Sep 186.608.70$7.6527.5%--0.5931
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1814.2017.20$15.7019.1%--0.7310
$90.00Sep 1810.3012.70$11.5020.9%--0.64246
$85.00Aug 215.208.10$6.6543.6%10.584
$85.00Sep 187.109.20$8.1525.8%--0.5441

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 23, top 6)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.003.90$3.4526.1%50.4486
$90.00Aug 211.352.35$1.8554.1%20.2850
$80.00Aug 215.106.70$5.9027.1%10.6135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 181.902.45$2.1725.3%60.20101
$80.00Aug 213.104.10$3.6027.8%30.4070
$75.00Sep 182.653.80$3.2235.7%30.29183
$75.00Aug 211.402.55$1.9858.1%10.25156
$85.00Aug 215.208.10$6.6543.6%10.584

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 16.8%, max 26.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1866.0%55.7%18.6%166
$95.00Aug 21Sep 1869.8%60.1%16.1%--142
$85.00Aug 21Sep 1866.0%57.9%14.1%5188
$90.00Aug 21Sep 1864.8%59.5%8.9%294
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1870.0%55.3%26.6%4339
$80.00Aug 21Sep 1866.0%55.7%18.6%4156
$70.00Aug 21Sep 1871.6%60.9%17.4%6201
$85.00Aug 21Sep 1866.0%57.9%14.1%145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 6.35, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.68$4.32$0.686.35$90.68
$90.00$95.00Sep 18$1.17$3.83$1.173.27$91.17
$85.00$90.00Sep 18$1.50$3.50$1.502.33$86.50
$85.00$90.00Aug 21$1.60$3.40$1.602.12$86.60
$80.00$85.00Sep 18$2.35$2.65$2.351.13$82.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Sep 18$1.05$3.95$1.053.76$73.95
$75.00$70.00Aug 21$1.08$3.92$1.083.63$73.92
$80.00$75.00Aug 21$1.62$3.38$1.622.09$78.38
$80.00$75.00Sep 18$2.18$2.82$2.181.29$77.82
$85.00$80.00Sep 18$2.75$2.25$2.750.82$82.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.25, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Sep 18$3.80$3.80$1.203.17$73.80
$75.00$80.00Sep 18$2.85$2.85$2.151.33$77.85
$80.00$85.00Aug 21$2.45$2.45$2.550.96$82.45
$80.00$85.00Sep 18$2.35$2.35$2.650.89$82.35
$85.00$90.00Aug 21$1.60$1.60$3.400.47$86.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Sep 18$4.20$4.20$0.805.25$90.80
$90.00$85.00Sep 18$3.35$3.35$1.652.03$86.65
$85.00$80.00Aug 21$3.05$3.05$1.951.56$81.95
$85.00$80.00Sep 18$2.75$2.75$2.251.22$82.25
$80.00$75.00Sep 18$2.18$2.18$2.820.77$77.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.60, cheapest $1.24)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$1.4669.8%60.1%
$80.00Aug 21Sep 18$1.7566.0%55.7%
$85.00Aug 21Sep 18$1.8566.0%57.9%
$90.00Aug 21Sep 18$1.9564.8%59.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.2470.0%55.3%
$70.00Aug 21Sep 18$1.2771.6%60.9%
$85.00Aug 21Sep 18$1.5066.0%57.9%
$80.00Aug 21Sep 18$1.8066.0%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 11.66% of stock, avg 16.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$5.90$3.60$9.50$70.50$89.5011.66%
$85.00Aug 21$3.45$6.65$10.10$74.90$95.1012.39%
$80.00Sep 18$7.65$5.40$13.05$66.95$93.0516.01%
$85.00Sep 18$5.30$8.15$13.45$71.55$98.4516.50%
$75.00Sep 18$10.50$3.22$13.72$61.28$88.7216.83%
$90.00Sep 18$3.80$11.50$15.30$74.70$105.3018.77%
$70.00Sep 18$14.30$2.17$16.47$53.53$86.4720.21%
$95.00Sep 18$2.63$15.70$18.33$76.67$113.3322.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 2.54% of stock, avg 7.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$70.00Aug 21$1.17$0.90$2.07$67.93$97.07
$90.00$70.00Aug 21$1.85$0.90$2.75$67.25$92.75
$95.00$75.00Aug 21$1.17$1.98$3.15$71.85$98.15
$90.00$75.00Aug 21$1.85$1.98$3.83$71.17$93.83
$85.00$70.00Aug 21$3.45$0.90$4.35$65.65$89.35
$95.00$80.00Aug 21$1.17$3.60$4.77$75.23$99.77
$95.00$70.00Sep 18$2.63$2.17$4.80$65.20$99.80
$85.00$75.00Aug 21$3.45$1.98$5.43$69.57$90.43
$90.00$80.00Aug 21$1.85$3.60$5.45$74.55$95.45
$95.00$75.00Sep 18$2.63$3.22$5.85$69.15$100.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.63, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Sep 18$3.92$1.083.63$81.08$93.92
80/8590/95Aug 21$3.73$1.272.94$81.27$93.73
75/8085/90Sep 18$3.68$1.322.79$76.32$88.68
70/7580/85Aug 21$3.53$1.472.40$71.47$83.53
70/7580/85Sep 18$3.40$1.602.13$71.60$83.40
75/8090/95Sep 18$3.35$1.652.03$76.65$93.35
75/8085/90Aug 21$3.22$1.781.81$76.78$88.22
70/7585/90Aug 21$2.68$2.321.16$72.32$87.68
70/7585/90Sep 18$2.55$2.451.04$72.45$87.55
75/8090/95Aug 21$2.30$2.700.85$77.70$92.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 14.15, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.33$4.6714.15
$75.00$80.00$85.00Sep 18$0.50$4.509.00
$80.00$85.00$90.00Aug 21$0.85$4.154.88
$80.00$85.00$90.00Sep 18$0.85$4.154.88
$85.00$90.00$95.00Aug 21$0.92$4.084.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.54$4.468.26
$75.00$80.00$85.00Sep 18$0.57$4.437.77
$80.00$85.00$90.00Sep 18$0.60$4.407.33
$85.00$90.00$95.00Sep 18$0.85$4.154.88
$70.00$75.00$80.00Sep 18$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.25, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.25$4.75
$90.00$95.001:2Aug 21-$0.49$4.51
$80.00$85.001:2Aug 21-$1.00$4.00
$90.00$95.001:2Sep 18-$1.46$3.54
$85.00$90.001:2Sep 18-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.36$4.64
$85.00$80.001:2Aug 21-$0.55$4.45
$80.00$75.001:2Sep 18-$1.04$3.96
$75.00$70.001:2Sep 18-$1.12$3.88
$85.00$80.001:2Sep 18-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.40%, avg 2.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$4.400.474.3%5.40%9.69%--102
$90.00Sep 18$3.100.3610.4%3.80%14.23%--44
$85.00Aug 21$3.000.444.3%3.68%7.98%586
$95.00Sep 18$1.750.2816.6%2.15%18.71%--55
$90.00Aug 21$1.350.2810.4%1.66%12.09%250
$95.00Aug 21$0.700.1916.6%0.86%17.42%--87

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. 132 contracts (avg 509 vol/day, 116 traded recently)

HCC averages only 509 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 $45.00 10-16 call last traded $39.70 on 07/14 (now $36.40/$39.20) — try a limit near $37.80. Also watch the $45.00 01-15 call last traded $36.44 on 07/10 (now $37.20/$40.20) — try a limit near $37.20; the $50.00 01-15 call last traded $34.69 on 07/22 (now $32.90/$35.80) — try a limit near $34.35. Most tradeable put: the $105.00 09-18 put last traded $18.20 on 06/18 (now $23.10/$25.30) — try a limit near $23.10.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$5.10$6.70$5.90$3.64 07/29$4.30–$7.90$5.1035
$80.00Sep 18$6.60$8.70$7.65$8.34 07/22$6.20–$9.70$7.6531
$80.00Oct 16$8.30$10.50$9.40$9.50 07/27$8.05–$11.35$9.40222
$80.00Jan 15$12.40$14.90$13.65$12.50 07/31$12.30–$15.40$12.50178
$85.00Aug 21$3.00$3.90$3.45$3.07 07/30$2.63–$5.40$3.0786
$85.00Sep 18$4.40$6.20$5.30$4.65 07/31$4.30–$7.00$4.65102
$85.00Oct 16$6.00$8.10$7.05$6.17 07/27$5.80–$8.70$6.1761
$85.00Jan 15$10.20$12.90$11.55$12.46 07/22$10.30–$13.05$11.559
$75.00Aug 21$7.70$10.20$8.95$10.76 07/15$7.30–$11.20$8.951
$75.00Sep 18$9.40$11.60$10.50$10.92 07/09$9.10–$12.85$10.50130
$75.00Oct 16$11.10$13.20$12.15$12.30 07/27$10.75–$14.30$12.154
$75.00Jan 15$15.60$17.50$16.55$17.20 07/22$14.60–$17.90$16.5535
$90.00Aug 21$1.35$2.35$1.85$2.05 07/31$1.50–$3.80$1.8550
$90.00Sep 18$3.10$4.50$3.80$3.70 07/20$3.03–$5.45$3.7044
$90.00Oct 16$4.70$6.30$5.50$6.30 07/27$4.40–$6.80$5.50510
$90.00Jan 15$8.30$11.00$9.65$9.01 07/27$8.65–$11.25$9.0117
$70.00Aug 21$11.90$13.80$12.85$14.70 07/14$10.95–$15.05$12.852
$70.00Sep 18$13.40$15.20$14.30$14.91 07/22$12.45–$16.40$14.3044
$70.00Oct 16$14.50$17.10$15.80$16.28 07/22$13.60–$17.45$15.8032
$70.00Jan 15$17.40$20.90$19.15$19.35 07/16$17.45–$20.90$19.151
$95.00Aug 21$0.70$1.65$1.17$1.25 07/27$0.90–$2.60$1.1787
$95.00Sep 18$1.75$3.50$2.63$1.75 07/29$2.00–$3.75$1.7555
$95.00Oct 16$2.80$4.50$3.65$2.80 07/29$3.50–$5.65$2.80863
$95.00Jan 15$6.80$9.40$8.10$7.60 07/27$7.25–$9.45$7.6010
$65.00Oct 16$17.10$20.80$18.95$19.70 07/06$17.10–$21.15$18.953
$65.00Sep 18$17.50$19.80$18.65--$18.65–$18.65—$17.5013
$100.00Aug 21$0.40$1.10$0.75$0.62 07/30$0.38–$1.70$0.6228
$100.00Sep 18$1.25$2.00$1.63$1.25 07/29$1.40–$3.15$1.25127
$100.00Oct 16$2.10$3.50$2.80$2.20 07/29$2.58–$4.30$2.20523
$100.00Jan 15$5.60$7.60$6.60$6.35 07/28$6.10–$7.95$6.3527
$60.00Oct 16$22.40$25.30$23.85$20.08 07/09$21.10–$25.50$22.405
$60.00Jan 15$25.10$27.60$26.35$39.00 06/09$23.85–$27.90$26.3510
$60.00Sep 18$21.90$24.40$23.15--$23.15–$23.15—$21.9012
$105.00Aug 21$0.05$0.95$0.50$0.65 07/21$0.35–$1.27$0.502
$105.00Sep 18$0.55$2.15$1.35$1.08 07/28$1.23–$2.08$1.0859
$105.00Oct 16$1.30$3.40$2.35$2.30 07/24$2.08–$3.47$2.3050
$105.00Jan 15$4.40$6.80$5.60$6.13 07/22$4.80–$6.75$5.6034
$55.00Sep 18$26.30$29.20$27.75--$27.75–$27.75—$26.301
$55.00Oct 16$26.90$29.80$28.35--$28.35–$28.35—$26.901
$110.00Aug 21$0.05$0.75$0.40$0.50 07/20$0.38–$0.83$0.401
$110.00Sep 18$0.30$1.70$1.00$1.60 07/06$0.75–$1.83$1.0070
$110.00Oct 16$1.05$2.10$1.58$1.47 07/30$1.58–$2.55$1.4728
$110.00Jan 15$3.60$5.70$4.65$4.55 07/28$3.75–$5.80$4.5535
$50.00Oct 16$31.60$34.50$33.05$31.27 07/30$30.05–$34.10$31.60108
$50.00Jan 15$32.90$35.80$34.35$34.69 07/22$31.50–$35.60$34.3519
$50.00Sep 18$31.10$34.00$32.55--$32.55–$32.55—$31.109
$115.00Aug 21$0.00$0.75$0.38$0.43 07/07$0.38–$0.78$0.383
$115.00Sep 18$0.15$1.15$0.65$1.50 06/30$0.65–$1.25$0.65190
$115.00Oct 16$0.70$2.30$1.50$8.00 06/10$1.20–$2.08$1.509
$45.00Oct 16$36.40$39.20$37.80$39.70 07/14$34.60–$38.95$37.803
$45.00Jan 15$37.20$40.20$38.70$36.44 07/10$35.70–$39.90$37.202
$45.00Sep 18$36.00$38.90$37.45--$37.45–$37.45—$36.007
$120.00Sep 18$0.10$1.40$0.75$0.75 07/27$0.50–$1.05$0.7525
$120.00Oct 16$0.40$1.45$0.93$1.40 07/07$0.93–$1.60$0.9317
$120.00Jan 15$3.10$3.90$3.50$3.90 07/13$2.97–$4.30$3.507
$40.00Oct 16$41.10$44.10$42.60--$42.60–$42.60—$41.105
$125.00Sep 18$0.05$1.40$0.73$8.52 06/04$0.50–$0.95$0.7338
$125.00Oct 16$0.15$1.65$0.90$5.10 06/09$0.83–$1.35$0.9013
$125.00Jan 15$1.90$3.60$2.75$4.23 06/26$2.63–$3.65$2.751
$130.00Sep 18$0.05$0.75$0.40$6.80 06/04$0.40–$0.80$0.4041
$130.00Oct 16$0.15$1.60$0.88$0.20 07/23$0.68–$1.10$0.20232
$130.00Jan 15$1.85$3.20$2.53$3.17 07/01$2.40–$3.28$2.5312
$135.00Sep 18$0.00$1.35$0.68$1.45 06/22$0.38–$0.78$0.6878
$135.00Jan 15$1.25$3.60$2.42$2.98 07/07$1.68–$2.78$2.4210
$140.00Oct 16$0.10$0.95$0.53$1.20 06/24$0.53–$0.90$0.5350
$140.00Jan 15$1.10$2.45$1.78$2.40 07/06$1.78–$2.55$1.785
$140.00Sep 18$0.00$1.30$0.65--$0.65–$0.65—--41
$145.00Sep 18$0.00$1.30$0.65$0.15 07/07$0.38–$0.70$0.1511
$145.00Jan 15$0.80$2.15$1.48$4.90 06/15$1.48–$2.20$1.481
$150.00Sep 18$0.00$1.30$0.65$0.80 06/22$0.38–$0.68$0.659
$150.00Oct 16$0.00$0.75$0.38$1.75 06/18$0.38–$0.80$0.381
$150.00Jan 15$0.80$2.60$1.70$1.60 07/13$1.38–$2.08$1.605
$155.00Sep 18$0.00$1.25$0.63$0.50 06/23$0.38–$0.68$0.502
$155.00Oct 16$0.00$0.95$0.48$0.90 06/23$0.38–$0.75$0.482
$160.00Sep 18$0.00$1.20$0.60$0.40 06/23$0.38–$0.68$0.403
$160.00Oct 16$0.00$1.40$0.70$0.75 06/23$0.48–$0.75$0.702
$160.00Jan 15$0.40$1.40$0.90$1.95 06/25$0.78–$1.20$0.9015
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.10$4.10$3.60$5.67 07/29$3.60–$7.35$3.6070
$80.00Sep 18$4.50$6.30$5.40$6.60 07/21$5.40–$8.55$5.4086
$80.00Oct 16$5.80$7.80$6.80$8.30 07/29$6.80–$10.10$6.8098
$80.00Jan 15$9.30$11.60$10.45$11.26 07/24$10.45–$13.15$10.4534
$85.00Aug 21$5.20$8.10$6.65$7.40 06/25$6.65–$10.70$6.654
$85.00Sep 18$7.10$9.20$8.15$9.40 07/21$8.15–$11.90$8.1541
$85.00Oct 16$8.30$10.70$9.50$12.75 07/07$9.50–$13.10$9.5027
$85.00Jan 15$12.30$14.50$13.40$12.50 06/22$13.40–$16.10$12.506
$75.00Aug 21$1.40$2.55$1.98$2.90 07/31$1.98–$4.80$1.98156
$75.00Sep 18$2.65$3.80$3.22$4.25 07/31$3.22–$6.30$3.22183
$75.00Oct 16$3.70$5.70$4.70$6.60 07/20$4.70–$7.30$4.7084
$75.00Jan 15$7.10$9.20$8.15$9.45 07/13$8.15–$10.60$8.1519
$90.00Aug 21$8.80$11.00$9.90$11.90 07/01$9.90–$14.15$9.905
$90.00Sep 18$10.30$12.70$11.50$14.75 07/01$11.50–$15.40$11.50246
$90.00Oct 16$11.60$14.00$12.80$12.40 06/25$12.80–$16.35$12.4049
$90.00Jan 15$15.30$17.60$16.45$16.80 07/15$16.45–$19.15$16.455
$70.00Aug 21$0.30$1.50$0.90$1.20 07/30$0.90–$3.05$0.90100
$70.00Sep 18$1.90$2.45$2.17$2.30 07/31$2.17–$4.30$2.17101
$70.00Oct 16$2.55$3.70$3.13$4.00 07/16$3.13–$5.45$3.1331
$70.00Jan 15$5.20$6.90$6.05$7.20 07/21$6.05–$8.30$6.0515
$95.00Sep 18$14.20$17.20$15.70$10.60 06/16$15.15–$19.25$14.2010
$95.00Oct 16$15.10$17.70$16.40$14.40 06/22$16.40–$20.20$15.102
$95.00Jan 15$18.60$21.00$19.80$21.70 07/28$19.80–$23.05$19.807.7K
$65.00Aug 21$0.15$1.15$0.65$0.82 07/30$0.63–$1.85$0.6545
$65.00Sep 18$0.90$1.80$1.35$1.60 07/27$1.25–$2.83$1.355
$65.00Oct 16$1.20$2.75$1.98$2.79 07/16$1.98–$3.75$1.9824
$65.00Jan 15$3.50$5.70$4.60$5.20 07/27$4.60–$6.40$4.6012
$100.00Sep 18$18.50$20.90$19.70$15.00 06/18$19.25–$23.85$18.506
$100.00Oct 16$18.90$21.70$20.30$11.20 06/04$20.20–$24.55$18.904
$100.00Jan 15$22.30$24.90$23.60$24.60 06/29$23.35–$26.75$23.6052
$60.00Aug 21$0.15$0.90$0.53$0.52 07/24$0.28–$1.00$0.5258
$60.00Sep 18$0.20$1.45$0.83$1.15 07/22$0.83–$1.75$0.8339
$60.00Oct 16$0.60$1.85$1.23$1.91 07/17$1.23–$2.53$1.2324
$60.00Jan 15$2.80$4.30$3.55$4.40 07/20$3.55–$4.80$3.5536
$105.00Sep 18$23.10$25.30$24.20$18.20 06/18$23.60–$28.25$23.103
$105.00Jan 15$26.20$28.80$27.50$27.40 07/22$27.25–$30.70$27.401
$105.00Oct 16$23.20$25.80$24.50--$24.50–$24.50—$23.201
$55.00Aug 21$0.00$0.75$0.38$0.54 07/17$0.38–$0.85$0.386
$55.00Sep 18$0.05$0.95$0.50$0.85 06/11$0.45–$1.38$0.5020
$55.00Jan 15$1.45$3.10$2.28$3.00 07/20$2.28–$3.40$2.2848
$55.00Oct 16$0.55$1.65$1.10--$1.10–$1.10—$0.5529
$110.00Aug 21$26.70$29.60$28.15$30.50 07/17$27.60–$32.05$28.152
$110.00Sep 18$27.10$30.00$28.55$22.10 06/18$28.10–$32.85$27.109
$110.00Oct 16$27.50$30.50$29.00--$29.00–$29.00—$27.501
$50.00Aug 21$0.00$0.75$0.38$0.25 07/23$0.38–$0.65$0.251
$50.00Sep 18$0.30$0.60$0.45$0.59 06/10$0.45–$0.68$0.4515
$50.00Oct 16$0.30$1.05$0.68$0.65 07/24$0.68–$1.20$0.6518
$50.00Jan 15$1.15$2.35$1.75$1.93 07/29$1.60–$2.40$1.7520
$115.00Jan 15$34.60$37.60$36.10--$36.10–$36.10—$34.601
$45.00Oct 16$0.00$1.35$0.68$0.77 07/09$0.38–$0.85$0.6816
$45.00Jan 15$0.55$1.70$1.13$1.20 07/16$1.13–$1.63$1.1329
$45.00Sep 18$0.00$1.20$0.60--$0.60–$0.60—--4
$120.00Sep 18$36.80$39.60$38.20--$38.20–$38.20—$36.801
$40.00Oct 16$0.00$0.95$0.48--$0.48–$0.48—--5
$125.00Oct 16$41.90$44.80$43.35--$43.35–$43.35—$41.901

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 33
Total Puts 19
Put/Call Ratio 0.58
Net Difference 14

Prior's Put/Call Breakdown

Total Calls 61
Total Puts 24
Put/Call Ratio 0.39
Net Difference 37

Prior 7-Day Put/Call Summary

Total Calls 440
Total Puts 10,679
Average Put/Call Ratio 1.84
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