Tour v492
HCC
WARRIOR MET COAL INC
$84.30 +3.44%
$86.30 (+2.37%)🌙
as of 08/05 06:07 PM
(8/5 14:20) ◀
|
Wednesday, August 5, 2026 (6:07pm)
January 2026
|
▶ (8/6 18:45)
◀ 8/5 18:07 ▶

Option Volume

Detail
ℹ
Current (08/05) 382
Calls: 333 (87%)
Puts: 49 (13%)
Prior (08/04) 52
Calls: 33 (63%)
Puts: 19 (37%)
Current vs Prior +634.62%
Calls: +909.09% (Calls)
Puts: +157.89% (Puts)
Prior 7-Day Total 11,091
Calls: 430 (4%)
Puts: 10,661 (96%)
Prior 7-Day Average 1,584
Calls: 61 (4%)
Puts: 1,523 (96%)
Current vs Prior 7-Day Avg -75.89%
Calls: +442.09%
Puts: -96.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $293.9K
Calls: $286.7K (98%)
Puts: $7.3K (2%)
Prior (08/04) $15.5K
Calls: $9.4K (60%)
Puts: $6.1K (40%)
Current vs Prior +1795.79%
Calls: +2964.24%
Puts: +18.13%
Prior 7-Day Total $23.11M
Calls: $324.1K (1%)
Puts: $22.79M (99%)
Prior 7-Day Average $3.30M
Calls: $46.3K (1%)
Puts: $3.26M (99%)
Current vs Prior 7-Day Avg -91.10%
Calls: +519.17%
Puts: -99.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.15
Prior (08/04) 0.58
Current vs Prior -74.44%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg -91.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 14,242
Calls: 4,621 (32%)
Puts: 9,621 (68%)
Prior (08/04) 14,234
Calls: 4,614 (32%)
Puts: 9,620 (68%)
Current vs Prior +0.06%
Prior 7-Day Total 17,576
Calls: 6,482 (37%)
Puts: 11,094 (63%)
Prior 7-Day Average 2,510
Calls: 926 (37%)
Puts: 1,584 (63%)
Current vs Prior 7-Day Avg +467.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.27% | 15.60%
Prior 11.66% | 16.01%
Current vs Prior -3.32% | -2.58%
Prior 7-Day Avg 12.20% | 16.35%
Current vs 7-Day Avg -7.61% | -4.57%
Prior 7-Day Eod 11.66% | 16.01%
Current vs 7-Day Eod -3.32% | -2.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.39% | 19.62%
Calls: 22.22% | 15.13%
Puts: 28.57% | 24.11%
Prior 36.88% | 31.50%
Calls: 28.57% | 29.68%
Puts: 45.19% | 33.33%
Current vs Prior -31.16% | -37.71%
Prior 7-Day Avg 12.41% | 21.04%
Calls: 11.22% | 18.80%
Puts: 13.60% | 23.29%
Current vs 7-Day Avg +104.62% | -6.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($286.7K) vs puts ($7.3K). Massive premium surge with dollar volume up 1796% vs prior. Unusually high activity with volume up 635% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (333 calls vs 49 puts).

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 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. 9 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2113.8016.70$15.2519.0%20.922
$70.00Sep 1815.5018.50$17.0017.6%--0.8544
$75.00Sep 1811.1014.40$12.7525.9%--0.77130
$80.00Aug 216.408.80$7.6031.6%90.7035
$80.00Sep 188.0010.80$9.4029.8%--0.6631
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1811.4014.40$12.9023.3%--0.6810
$90.00Sep 188.1010.80$9.4528.6%--0.58246

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 138, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.501.20$0.8582.4%320.1536
$95.00Aug 210.001.80$0.90200.0%300.1887
$85.00Aug 214.105.60$4.8530.9%280.5391
$80.00Aug 216.408.80$7.6031.6%90.7035
$90.00Sep 183.505.80$4.6549.5%70.4244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.803.00$2.4050.0%110.3169
$75.00Aug 210.451.60$1.03111.7%30.16155
$70.00Sep 180.752.25$1.50100.0%30.15105
$85.00Sep 185.407.60$6.5033.8%20.4741
$70.00Aug 210.201.00$0.60133.3%10.09100

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 18.4%, max 25.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1874.4%59.3%25.4%246
$85.00Aug 21Sep 1865.9%54.4%21.2%32193
$80.00Aug 21Sep 1865.2%54.9%18.8%966
$100.00Aug 21Sep 1868.5%58.1%17.8%32163
$90.00Aug 21Sep 1860.9%57.6%5.7%1296
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1874.4%59.3%25.4%4205
$80.00Aug 21Sep 1865.2%54.9%18.8%11156
$75.00Aug 21Sep 1864.8%56.8%14.1%3335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 10.63, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Sep 18$1.20$3.80$1.203.17$96.20
$90.00$95.00Sep 18$1.30$3.70$1.302.85$91.30
$90.00$95.00Aug 21$1.50$3.50$1.502.33$91.50
$85.00$90.00Sep 18$2.00$3.00$2.001.50$87.00
$85.00$90.00Aug 21$2.45$2.55$2.451.04$87.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.43$4.57$0.4310.63$74.57
$75.00$70.00Sep 18$1.05$3.95$1.053.76$73.95
$80.00$75.00Aug 21$1.37$3.63$1.372.65$78.63
$80.00$75.00Sep 18$1.60$3.40$1.602.12$78.40
$85.00$80.00Sep 18$2.35$2.65$2.351.13$82.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.67, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Sep 18$4.25$4.25$0.755.67$74.25
$70.00$80.00Aug 21$7.65$7.65$2.353.26$77.65
$75.00$80.00Sep 18$3.35$3.35$1.652.03$78.35
$80.00$85.00Aug 21$2.75$2.75$2.251.22$82.75
$80.00$85.00Sep 18$2.75$2.75$2.251.22$82.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Sep 18$3.45$3.45$1.552.23$91.55
$90.00$85.00Sep 18$2.95$2.95$2.051.44$87.05
$85.00$80.00Sep 18$2.35$2.35$2.650.89$82.65
$80.00$75.00Sep 18$1.60$1.60$3.400.47$78.40
$80.00$75.00Aug 21$1.37$1.37$3.630.38$78.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.72, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$1.3068.5%58.1%
$70.00Aug 21Sep 18$1.7574.4%59.3%
$80.00Aug 21Sep 18$1.8065.2%54.9%
$85.00Aug 21Sep 18$1.8065.9%54.4%
$90.00Aug 21Sep 18$2.2560.9%57.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.9074.4%59.3%
$75.00Aug 21Sep 18$1.5264.8%56.8%
$80.00Aug 21Sep 18$1.7565.2%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 11.86% of stock, avg 17.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$7.60$2.40$10.00$70.00$90.0011.86%
$85.00Sep 18$6.65$6.50$13.15$71.85$98.1515.60%
$80.00Sep 18$9.40$4.15$13.55$66.45$93.5516.07%
$90.00Sep 18$4.65$9.45$14.10$75.90$104.1016.73%
$75.00Sep 18$12.75$2.55$15.30$59.70$90.3018.15%
$70.00Aug 21$15.25$0.60$15.85$54.15$85.8518.80%
$95.00Sep 18$3.35$12.90$16.25$78.75$111.2519.28%
$70.00Sep 18$17.00$1.50$18.50$51.50$88.5021.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.72% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$0.85$0.60$1.45$68.55$101.45
$95.00$70.00Aug 21$0.90$0.60$1.50$68.50$96.50
$100.00$75.00Aug 21$0.85$1.03$1.88$73.12$101.88
$95.00$75.00Aug 21$0.90$1.03$1.93$73.07$96.93
$90.00$70.00Aug 21$2.40$0.60$3.00$67.00$93.00
$100.00$80.00Aug 21$0.85$2.40$3.25$76.75$103.25
$95.00$80.00Aug 21$0.90$2.40$3.30$76.70$98.30
$90.00$75.00Aug 21$2.40$1.03$3.43$71.57$93.43
$100.00$70.00Sep 18$2.15$1.50$3.65$66.35$103.65
$100.00$75.00Sep 18$2.15$2.55$4.70$70.30$104.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.88, avg credit $3.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Sep 18$4.15$0.854.88$85.85$99.15
75/8085/90Aug 21$3.82$1.183.24$76.18$88.82
70/7580/85Sep 18$3.80$1.203.17$71.20$83.80
80/8590/95Sep 18$3.65$1.352.70$81.35$93.65
75/8085/90Sep 18$3.60$1.402.57$76.40$88.60
80/8595/100Sep 18$3.55$1.452.45$81.45$98.55
70/7580/85Aug 21$3.18$1.821.75$71.82$83.18
70/7585/90Sep 18$3.05$1.951.56$71.95$88.05
75/8090/95Sep 18$2.90$2.101.38$77.10$92.90
70/7585/90Aug 21$2.88$2.121.36$72.12$87.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.10$4.9049.00
$80.00$85.00$90.00Aug 21$0.30$4.7015.67
$75.00$80.00$85.00Sep 18$0.60$4.407.33
$85.00$90.00$95.00Sep 18$0.70$4.306.14
$80.00$85.00$90.00Sep 18$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.50$4.509.00
$70.00$75.00$80.00Sep 18$0.55$4.458.09
$80.00$85.00$90.00Sep 18$0.60$4.407.33
$75.00$80.00$85.00Sep 18$0.75$4.255.67
$70.00$75.00$80.00Aug 21$0.94$4.064.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.17, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.80$4.20
$95.00$100.001:2Sep 18-$0.95$4.05
$90.00$95.001:2Sep 18-$2.05$2.95
$80.00$85.001:2Aug 21-$2.10$2.90
$85.00$90.001:2Sep 18-$2.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.17$4.83
$75.00$70.001:2Sep 18-$0.45$4.55
$80.00$75.001:2Sep 18-$0.95$4.05
$85.00$80.001:2Sep 18-$1.80$3.20
$90.00$85.001:2Sep 18-$3.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.41%, avg 3.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$5.400.540.8%6.41%7.24%4102
$85.00Aug 21$4.100.530.8%4.86%5.69%2891
$90.00Sep 18$3.500.426.8%4.15%10.91%744
$95.00Sep 18$2.400.3312.7%2.85%15.54%155
$90.00Aug 21$1.600.356.8%1.90%8.66%552
$100.00Sep 18$1.300.2418.6%1.54%20.17%--127
$100.00Aug 21$0.500.1518.6%0.59%19.22%3236

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 $50.00 10-16 call last traded $31.27 on 07/30 (now $33.90/$37.40) — try a limit near $33.90. Also watch the $45.00 10-16 call last traded $39.70 on 07/14 (now $38.20/$42.30) — try a limit near $39.70; the $45.00 01-15 call last traded $36.44 on 07/10 (now $39.00/$43.50) — try a limit near $39.00. Most tradeable put: the $105.00 01-15 put last traded $27.40 on 07/22 (now $24.40/$26.90) — try a limit near $25.65.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$4.10$5.60$4.85$3.07 07/30$2.63–$5.40$4.1091
$85.00Sep 18$5.40$7.90$6.65$4.65 07/31$4.30–$7.00$5.40102
$85.00Oct 16$7.20$9.80$8.50$6.17 07/27$5.80–$8.70$7.2061
$85.00Jan 15$10.40$15.00$12.70$12.46 07/22$10.30–$13.05$12.469
$80.00Aug 21$6.40$8.80$7.60$3.64 07/29$4.30–$7.90$6.4035
$80.00Sep 18$8.00$10.80$9.40$8.34 07/22$6.20–$9.70$8.3431
$80.00Oct 16$10.50$12.50$11.50$9.50 07/27$8.05–$11.50$10.50222
$80.00Jan 15$12.70$16.00$14.35$12.50 07/31$12.30–$15.40$12.70178
$90.00Aug 21$1.60$3.20$2.40$2.05 07/31$1.50–$3.80$2.0552
$90.00Sep 18$3.50$5.80$4.65$3.70 07/20$3.03–$5.45$3.7044
$90.00Oct 16$5.10$8.50$6.80$6.30 07/27$4.40–$6.80$6.30510
$90.00Jan 15$8.60$13.00$10.80$9.01 07/27$8.65–$11.25$9.0117
$75.00Aug 21$9.40$12.60$11.00$10.76 07/15$7.30–$11.20$10.761
$75.00Sep 18$11.10$14.40$12.75$10.92 07/09$9.10–$12.85$11.10130
$75.00Oct 16$12.70$15.70$14.20$12.30 07/27$10.75–$14.30$12.704
$75.00Jan 15$15.80$20.50$18.15$17.20 07/22$14.60–$18.15$17.2035
$95.00Aug 21$0.00$1.80$0.90$1.25 07/27$0.90–$2.60$0.9087
$95.00Sep 18$2.40$4.30$3.35$1.75 07/29$2.00–$3.75$2.4055
$95.00Oct 16$3.70$6.10$4.90$2.80 07/29$3.50–$5.65$3.70853
$95.00Jan 15$6.80$11.00$8.90$7.60 07/27$7.25–$9.45$7.6010
$70.00Aug 21$13.80$16.70$15.25$14.70 07/14$10.95–$15.25$14.702
$70.00Sep 18$15.50$18.50$17.00$14.91 07/22$12.45–$17.00$15.5044
$70.00Oct 16$16.10$19.20$17.65$16.28 07/22$13.60–$17.65$16.2832
$70.00Jan 15$19.00$23.50$21.25$19.35 07/16$17.45–$21.25$19.351
$100.00Aug 21$0.50$1.20$0.85$0.62 07/30$0.38–$1.70$0.6236
$100.00Sep 18$1.30$3.00$2.15$1.25 07/29$1.40–$3.15$1.30127
$100.00Oct 16$2.55$4.50$3.53$2.20 07/29$2.58–$4.30$2.55523
$100.00Jan 15$6.60$9.20$7.90$6.35 07/28$6.10–$7.95$6.6027
$65.00Oct 16$20.00$23.10$21.55$19.70 07/06$17.10–$21.55$20.003
$65.00Sep 18$19.10$22.70$20.90--$18.65–$20.90$19.1013
$105.00Aug 21$0.05$1.20$0.63$0.65 07/21$0.35–$1.27$0.632
$105.00Sep 18$0.00$4.80$2.40$1.08 07/28$1.23–$2.40$1.0859
$105.00Oct 16$1.70$3.90$2.80$2.30 07/24$2.08–$3.47$2.3052
$105.00Jan 15$5.40$8.10$6.75$6.13 07/22$4.80–$6.75$6.1334
$60.00Oct 16$23.80$28.50$26.15$20.08 07/09$21.10–$26.15$23.805
$60.00Jan 15$26.50$31.00$28.75$39.00 06/09$23.85–$28.75$28.7510
$60.00Sep 18$23.00$27.70$25.35--$23.15–$25.35$23.0012
$110.00Aug 21$0.00$1.60$0.80$0.50 07/20$0.38–$0.83$0.501
$110.00Sep 18$0.00$4.80$2.40$1.60 07/06$0.75–$2.40$1.6070
$110.00Oct 16$1.15$4.00$2.58$1.47 07/30$1.58–$2.58$1.4728
$110.00Jan 15$4.30$7.10$5.70$4.55 07/28$3.75–$5.80$4.5535
$55.00Sep 18$28.50$32.10$30.30--$27.75–$30.30$28.501
$55.00Oct 16$28.70$33.00$30.85--$28.35–$30.85$28.701
$115.00Aug 21$0.00$4.30$2.15$0.43 07/07$0.38–$2.15$0.433
$115.00Sep 18$0.00$4.80$2.40$1.50 06/30$0.65–$2.40$1.50190
$115.00Oct 16$0.75$4.90$2.83$8.00 06/10$1.20–$2.83$2.839
$50.00Oct 16$33.90$37.40$35.65$31.27 07/30$30.05–$35.65$33.90108
$50.00Jan 15$34.60$39.00$36.80$34.69 07/22$31.75–$36.80$34.6919
$50.00Sep 18$33.50$36.70$35.10--$32.55–$35.10$33.509
$120.00Sep 18$0.00$3.60$1.80$0.75 07/27$0.50–$1.80$0.7525
$120.00Oct 16$0.00$4.10$2.05$1.40 07/07$0.93–$2.05$1.4017
$120.00Jan 15$2.50$6.00$4.25$3.90 07/13$2.97–$4.30$3.907
$45.00Oct 16$38.20$42.30$40.25$39.70 07/14$34.60–$40.25$39.703
$45.00Jan 15$39.00$43.50$41.25$36.44 07/10$36.00–$41.25$39.002
$45.00Sep 18$37.50$42.20$39.85--$37.45–$39.85$37.507
$125.00Sep 18$0.00$4.40$2.20$8.52 06/04$0.50–$2.20$2.2038
$125.00Oct 16$0.00$4.60$2.30$5.10 06/09$0.83–$2.30$2.3013
$125.00Jan 15$1.00$4.90$2.95$4.23 06/26$2.63–$3.65$2.951
$40.00Oct 16$42.60$47.50$45.05--$42.60–$45.05$42.605
$130.00Sep 18$0.00$1.15$0.57$6.80 06/04$0.40–$0.80$0.5741
$130.00Oct 16$0.00$3.40$1.70$0.20 07/23$0.68–$1.70$0.20232
$130.00Jan 15$0.30$4.90$2.60$3.17 07/01$2.40–$3.28$2.6012
$135.00Sep 18$0.00$1.75$0.88$1.45 06/22$0.38–$0.88$0.8878
$135.00Jan 15$0.60$4.90$2.75$2.98 07/07$1.68–$2.78$2.7510
$140.00Oct 16$0.00$4.40$2.20$1.20 06/24$0.53–$2.20$1.2050
$140.00Jan 15$0.05$4.90$2.48$2.40 07/06$1.78–$2.55$2.405
$140.00Sep 18$0.00$4.70$2.35--$0.65–$2.35--41
$145.00Sep 18$0.00$4.40$2.20$0.15 07/07$0.38–$2.20$0.1511
$145.00Jan 15$0.00$4.80$2.40$4.90 06/15$1.48–$2.40$2.401
$150.00Sep 18$0.00$1.35$0.68$0.80 06/22$0.38–$0.68$0.689
$150.00Oct 16$0.00$1.95$0.98$1.75 06/18$0.38–$0.98$0.981
$150.00Jan 15$0.05$4.90$2.48$1.60 07/13$1.38–$2.48$1.605
$155.00Sep 18$0.00$1.35$0.68$0.50 06/23$0.38–$0.68$0.502
$155.00Oct 16$0.00$4.40$2.20$0.90 06/23$0.38–$2.20$0.902
$160.00Sep 18$0.00$1.25$0.63$0.40 06/23$0.38–$0.63$0.403
$160.00Oct 16$0.00$1.55$0.78$0.75 06/23$0.48–$0.78$0.752
$160.00Jan 15$0.35$1.60$0.98$1.95 06/25$0.78–$1.20$0.9815
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.80$5.50$4.65$7.40 06/25$4.65–$9.75$4.655
$85.00Sep 18$5.40$7.60$6.50$9.40 07/21$6.50–$11.15$6.5041
$85.00Oct 16$6.80$9.10$7.95$12.75 07/07$7.95–$12.40$7.9527
$85.00Jan 15$11.50$12.80$12.15$12.50 06/22$12.15–$15.65$12.156
$80.00Aug 21$1.80$3.00$2.40$5.67 07/29$2.40–$6.70$2.4069
$80.00Sep 18$3.20$5.10$4.15$6.60 07/21$4.15–$8.30$4.1587
$80.00Oct 16$4.60$6.50$5.55$8.30 07/29$5.55–$9.65$5.5598
$80.00Jan 15$8.10$10.50$9.30$11.26 07/24$9.30–$12.65$9.3035
$90.00Aug 21$6.30$8.80$7.55$11.90 07/01$7.55–$13.50$7.555
$90.00Sep 18$8.10$10.80$9.45$14.75 07/01$9.45–$14.50$9.45246
$90.00Oct 16$8.60$13.40$11.00$12.40 06/25$11.00–$15.65$11.0049
$90.00Jan 15$12.70$16.90$14.80$16.80 07/15$14.80–$18.75$14.805
$75.00Aug 21$0.45$1.60$1.03$2.90 07/31$1.03–$4.35$1.03155
$75.00Sep 18$1.70$3.40$2.55$4.25 07/31$2.55–$5.75$2.55180
$75.00Oct 16$3.30$4.80$4.05$6.60 07/20$4.05–$6.95$4.0584
$75.00Jan 15$5.90$9.40$7.65$9.45 07/13$7.65–$10.50$7.6519
$95.00Sep 18$11.40$14.40$12.90$10.60 06/16$12.90–$18.60$11.4010
$95.00Oct 16$12.00$16.50$14.25$14.40 06/22$14.25–$19.60$14.252
$95.00Jan 15$16.00$20.00$18.00$21.70 07/28$18.00–$22.40$18.007.7K
$70.00Aug 21$0.20$1.00$0.60$1.20 07/30$0.60–$2.65$0.60100
$70.00Sep 18$0.75$2.25$1.50$2.30 07/31$1.50–$4.05$1.50105
$70.00Oct 16$1.90$3.20$2.55$4.00 07/16$2.55–$5.20$2.5531
$70.00Jan 15$3.50$8.00$5.75$7.20 07/21$5.75–$7.80$5.7515
$100.00Sep 18$15.30$18.90$17.10$15.00 06/18$17.10–$22.75$15.306
$100.00Oct 16$16.20$20.50$18.35$11.20 06/04$18.35–$23.90$16.204
$100.00Jan 15$19.40$23.50$21.45$24.60 06/29$21.45–$26.10$21.4552
$65.00Aug 21$0.05$1.15$0.60$0.82 07/30$0.60–$1.70$0.6045
$65.00Sep 18$0.20$1.55$0.88$1.60 07/27$0.88–$2.70$0.885
$65.00Oct 16$0.90$2.30$1.60$2.79 07/16$1.60–$3.60$1.6024
$65.00Jan 15$2.25$6.40$4.33$5.20 07/27$4.33–$6.00$4.3312
$105.00Sep 18$19.00$23.80$21.40$18.20 06/18$21.40–$27.25$19.003
$105.00Jan 15$24.40$26.90$25.65$27.40 07/22$25.65–$30.00$25.651
$105.00Oct 16$20.00$24.50$22.25--$22.25–$24.50$20.001
$60.00Aug 21$0.15$1.20$0.68$0.52 07/24$0.28–$0.98$0.5258
$60.00Sep 18$0.50$1.35$0.93$1.15 07/22$0.83–$1.60$0.9338
$60.00Oct 16$0.00$3.20$1.60$1.91 07/17$1.23–$2.53$1.6024
$60.00Jan 15$0.70$4.90$2.80$4.40 07/20$2.80–$4.80$2.8036
$110.00Aug 21$23.60$28.00$25.80$30.50 07/17$25.80–$31.25$25.802
$110.00Sep 18$23.50$28.30$25.90$22.10 06/18$25.90–$31.90$23.509
$110.00Oct 16$24.50$29.00$26.75--$26.75–$29.00$24.501
$55.00Aug 21$0.00$0.95$0.48$0.54 07/17$0.38–$0.75$0.486
$55.00Sep 18$0.00$0.95$0.48$0.85 06/11$0.45–$1.38$0.4820
$55.00Jan 15$0.55$4.30$2.42$3.00 07/20$2.28–$3.13$2.4248
$55.00Oct 16$0.00$2.00$1.00--$1.00–$1.10--29
$115.00Jan 15$32.00$34.60$33.30--$33.30–$36.10$32.001
$50.00Aug 21$0.00$1.05$0.53$0.25 07/23$0.38–$0.65$0.251
$50.00Sep 18$0.00$0.50$0.25$0.59 06/10$0.25–$0.65$0.2515
$50.00Oct 16$0.20$0.90$0.55$0.65 07/24$0.55–$1.00$0.5518
$50.00Jan 15$0.00$2.50$1.25$1.93 07/29$1.25–$2.28$1.2520
$120.00Sep 18$33.50$38.00$35.75--$35.75–$38.20$33.501
$45.00Oct 16$0.00$1.15$0.57$0.77 07/09$0.38–$0.85$0.5716
$45.00Jan 15$0.00$3.10$1.55$1.20 07/16$1.13–$1.60$1.2029
$45.00Sep 18$0.00$0.15$0.08--$0.08–$0.60--4
$125.00Oct 16$38.50$43.00$40.75--$40.75–$43.35$38.501
$40.00Oct 16$0.00$0.20$0.10--$0.10–$0.48--5

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 333
Total Puts 49
Put/Call Ratio 0.15
Net Difference 284

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 430
Total Puts 10,661
Average Put/Call Ratio 1.80
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