Tour v490
HCC
WARRIOR MET COAL INC
$82.12 +2.01%
(8/3 18:32) ◀
|
Tuesday, August 4, 2026 (2:15pm)
January 2026
|
▶ (8/4 18:05)
◀ 8/4 14:19 ▶

Option Volume

Detail
ℹ
Current (08/04 2:15pm) 46
Calls: 32 (70%)
Puts: 14 (30%)
Prior (04/30) 44
Calls: 30 (68%)
Puts: 14 (32%)
Current vs Prior +4.55%
Calls: +6.67% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 283
Calls: 221 (78%)
Puts: 62 (22%)
Prior 7-Day Average 141
Calls: 31 (78%)
Puts: 8 (22%)
Current vs Prior 7-Day Avg -67.49%
Calls: +1.36%
Puts: +58.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:15pm) $13.3K
Calls: $9.0K (68%)
Puts: $4.3K (32%)
Prior (04/30) $26.3K
Calls: $22.2K (84%)
Puts: $4.1K (16%)
Current vs Prior -49.49%
Calls: -59.48%
Puts: +4.50%
Prior 7-Day Total $202.6K
Calls: $173.2K (86%)
Puts: $29.3K (14%)
Prior 7-Day Average $101.3K
Calls: $24.7K (86%)
Puts: $4.2K (14%)
Current vs Prior 7-Day Avg -86.87%
Calls: -63.61%
Puts: +2.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:15pm) 0.44
Prior (04/30) 0.47
Current vs Prior -6.25%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +21.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:15pm) 14,234
Calls: 4,614 (32%)
Puts: 9,620 (68%)
Prior (04/30) 18,035
Calls: 15,780 (87%)
Puts: 2,255 (13%)
Current vs Prior -21.08%
Prior 7-Day Total 35,842
Calls: 31,380 (88%)
Puts: 4,462 (12%)
Prior 7-Day Average 17,921
Calls: 15,690 (88%)
Puts: 2,231 (12%)
Current vs Prior 7-Day Avg -20.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.42% | 16.01%
Prior 13.05% | 17.93%
Current vs Prior -12.46% | -10.68%
Prior 7-Day Avg 11.86% | 17.33%
Current vs 7-Day Avg -3.69% | -7.60%
Prior 7-Day Eod 13.05% | 17.93%
Current vs 7-Day Eod -12.46% | -10.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.88% | 31.50%
Calls: 28.57% | 29.68%
Puts: 45.19% | 33.33%
Prior 30.48% | 26.67%
Calls: 28.57% | 22.47%
Puts: 32.38% | 30.87%
Current vs Prior +21.00% | +18.11%
Prior 7-Day Avg 30.48% | 26.67%
Calls: 28.57% | 22.47%
Puts: 32.38% | 30.87%
Current vs 7-Day Avg +21.00% | +18.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.0K). Extreme bullish P/C ratio of 0.44 - heavy call buying (32 calls vs 14 puts). Put-heavy open interest (9,620 puts vs 4,614 calls) suggests hedging or bearish positioning. Declining open interest (down 21%) indicates positions being closed.

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 BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1822.1024.40$23.259.9%--0.9012
PUTS (0)
No puts meet the criteria

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 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1822.1024.40$23.259.9%--0.9012
$65.00Sep 1817.7019.80$18.7511.2%--0.8613
$70.00Sep 1813.4015.70$14.5515.8%--0.8044
$75.00Sep 189.4012.00$10.7024.3%--0.71130
$80.00Aug 215.106.80$5.9528.6%--0.6135
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1813.6016.10$14.8516.8%--0.7210
$90.00Sep 1810.3012.70$11.5020.9%--0.63246
$85.00Sep 187.109.20$8.1525.8%--0.5341

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 28, top 8)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.401.10$0.7593.3%80.1228
$85.00Aug 213.003.90$3.4526.1%50.4486
$90.00Aug 211.352.35$1.8554.1%20.2850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 181.852.25$2.0519.5%40.19101
$80.00Aug 212.654.20$3.4345.2%20.3970
$65.00Sep 180.901.80$1.3566.7%20.135
$75.00Sep 182.653.90$3.2838.1%20.29183
$75.00Aug 211.402.55$1.9858.1%10.25156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 21.2%, max 46.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1872.8%58.9%23.7%8155
$80.00Aug 21Sep 1864.5%56.0%15.3%--66
$95.00Aug 21Sep 1868.6%60.7%12.9%--142
$85.00Aug 21Sep 1864.3%57.3%12.2%5188
$90.00Aug 21Sep 1863.4%59.0%7.4%294
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 18102.2%69.8%46.4%197
$65.00Aug 21Sep 1885.9%65.2%31.9%250
$75.00Aug 21Sep 1870.7%56.0%26.2%3339
$70.00Aug 21Sep 1872.0%59.5%21.0%4201
$80.00Aug 21Sep 1864.5%56.0%15.3%3156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 40.67, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Sep 18$0.29$4.71$0.2916.24$100.29
$95.00$100.00Aug 21$0.42$4.58$0.4210.90$95.42
$90.00$95.00Aug 21$0.68$4.32$0.686.35$90.68
$95.00$100.00Sep 18$1.06$3.94$1.063.72$96.06
$90.00$95.00Sep 18$1.07$3.93$1.073.67$91.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.12$4.88$0.1240.67$64.88
$70.00$65.00Aug 21$0.25$4.75$0.2519.00$69.75
$65.00$60.00Sep 18$0.52$4.48$0.528.62$64.48
$70.00$65.00Sep 18$0.70$4.30$0.706.14$69.30
$75.00$70.00Aug 21$1.08$3.92$1.083.63$73.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 9.00, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Sep 18$4.50$4.50$0.509.00$64.50
$65.00$70.00Sep 18$4.20$4.20$0.805.25$69.20
$70.00$75.00Sep 18$3.85$3.85$1.153.35$73.85
$75.00$80.00Sep 18$2.95$2.95$2.051.44$77.95
$80.00$85.00Aug 21$2.50$2.50$2.501.00$82.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Sep 18$3.35$3.35$1.652.03$86.65
$95.00$90.00Sep 18$3.35$3.35$1.652.03$91.65
$85.00$80.00Sep 18$2.75$2.75$2.251.22$82.25
$80.00$75.00Sep 18$2.12$2.12$2.880.74$77.88
$80.00$75.00Aug 21$1.45$1.45$3.550.41$78.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.35, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$0.9272.8%58.9%
$95.00Aug 21Sep 18$1.5668.6%60.7%
$80.00Aug 21Sep 18$1.8064.5%56.0%
$85.00Aug 21Sep 18$1.8564.3%57.3%
$90.00Aug 21Sep 18$1.9563.4%59.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.30102.2%69.8%
$65.00Aug 21Sep 18$0.7085.9%65.2%
$70.00Aug 21Sep 18$1.1572.0%59.5%
$75.00Aug 21Sep 18$1.3070.7%56.0%
$80.00Aug 21Sep 18$1.9764.5%56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.42% of stock, avg 19.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$5.95$3.43$9.38$70.62$89.3811.42%
$80.00Sep 18$7.75$5.40$13.15$66.85$93.1516.01%
$85.00Sep 18$5.30$8.15$13.45$71.55$98.4516.38%
$75.00Sep 18$10.70$3.28$13.98$61.02$88.9817.02%
$90.00Sep 18$3.80$11.50$15.30$74.70$105.3018.63%
$70.00Sep 18$14.55$2.05$16.60$53.40$86.6020.21%
$95.00Sep 18$2.73$14.85$17.58$77.42$112.5821.41%
$65.00Sep 18$18.75$1.35$20.10$44.90$85.1024.48%
$60.00Sep 18$23.25$0.83$24.08$35.92$84.0829.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.56% of stock, avg 5.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$60.00Aug 21$0.75$0.53$1.28$58.72$101.28
$100.00$65.00Aug 21$0.75$0.65$1.40$63.60$101.40
$100.00$70.00Aug 21$0.75$0.90$1.65$68.35$101.65
$95.00$60.00Aug 21$1.17$0.53$1.70$58.30$96.70
$95.00$65.00Aug 21$1.17$0.65$1.82$63.18$96.82
$95.00$70.00Aug 21$1.17$0.90$2.07$67.93$97.07
$105.00$60.00Sep 18$1.38$0.83$2.21$57.79$107.21
$90.00$60.00Aug 21$1.85$0.53$2.38$57.62$92.38
$90.00$65.00Aug 21$1.85$0.65$2.50$62.50$92.50
$100.00$60.00Sep 18$1.67$0.83$2.50$57.50$102.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 7.47, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Sep 18$4.41$0.597.47$85.59$99.41
60/6570/75Sep 18$4.37$0.636.94$60.63$74.37
80/8590/95Sep 18$3.82$1.183.24$81.18$93.82
80/8595/100Sep 18$3.81$1.193.20$81.19$98.81
70/7580/85Sep 18$3.68$1.322.79$71.32$83.68
65/7075/80Sep 18$3.65$1.352.70$66.35$78.65
85/90100/105Sep 18$3.64$1.362.68$86.36$103.64
90/95100/105Sep 18$3.64$1.362.68$91.36$103.64
75/8085/90Sep 18$3.62$1.382.62$76.38$88.62
70/7580/85Aug 21$3.58$1.422.52$71.42$83.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.26$4.7418.23
$60.00$65.00$70.00Sep 18$0.30$4.7015.67
$65.00$70.00$75.00Sep 18$0.35$4.6513.29
$85.00$90.00$95.00Sep 18$0.43$4.5710.63
$75.00$80.00$85.00Sep 18$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.13$4.8737.46
$60.00$65.00$70.00Sep 18$0.18$4.8226.78
$70.00$75.00$80.00Aug 21$0.37$4.6312.51
$65.00$70.00$75.00Sep 18$0.53$4.478.43
$80.00$85.00$90.00Sep 18$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.25, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.25$4.75
$95.00$100.001:2Aug 21-$0.33$4.67
$90.00$95.001:2Aug 21-$0.49$4.51
$95.00$100.001:2Sep 18-$0.61$4.39
$80.00$85.001:2Aug 21-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.31$4.69
$70.00$65.001:2Aug 21-$0.40$4.60
$65.00$60.001:2Aug 21-$0.41$4.59
$80.00$75.001:2Aug 21-$0.53$4.47
$70.00$65.001:2Sep 18-$0.65$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.36%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$4.400.473.5%5.36%8.87%--102
$90.00Sep 18$3.100.369.6%3.77%13.37%--44
$85.00Aug 21$3.000.443.5%3.65%7.16%586
$95.00Sep 18$1.750.2815.7%2.13%17.82%--55
$100.00Sep 18$1.450.2021.8%1.77%23.54%--127
$90.00Aug 21$1.350.289.6%1.64%11.24%250
$95.00Aug 21$0.700.1915.7%0.85%16.54%--87
$105.00Sep 18$0.550.1627.9%0.67%28.53%--59
$100.00Aug 21$0.400.1221.8%0.49%22.26%828

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. 116 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 $60.00 01-15 call last traded $39.00 on 06/09 (now $22.90/$26.60) — try a limit near $24.75. Also watch the $100.00 01-15 call last traded $6.35 on 07/28 (now $4.90/$7.60) — try a limit near $6.25; the $85.00 08-21 call last traded $3.07 on 07/30 (now $2.05/$3.20) — try a limit near $2.63. Most tradeable put: the $60.00 01-15 put last traded $4.40 on 07/20 (now $3.40/$4.40) — try a limit near $3.90.
CALLS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$4.00$5.50$4.75$3.64 07/29$4.30–$7.90$4.00--
$80.00Sep 18$5.90$7.00$6.45$8.34 07/22$6.20–$9.70$6.45--
$80.00Oct 16$7.30$9.20$8.25$9.50 07/27$8.05–$11.35$8.25--
$80.00Jan 15$11.60$13.80$12.70$12.50 07/31$12.30–$15.40$12.50--
$85.00Aug 21$2.05$3.20$2.63$3.07 07/30$2.63–$5.40$2.6336
$85.00Sep 18$3.70$5.30$4.50$4.65 07/31$4.30–$7.00$4.50--
$85.00Oct 16$5.10$6.80$5.95$6.17 07/27$5.80–$8.70$5.95--
$85.00Jan 15$9.40$11.70$10.55$12.46 07/22$10.30–$13.05$10.55--
$75.00Aug 21$6.70$9.00$7.85$10.76 07/15$7.30–$11.20$7.85--
$75.00Sep 18$8.50$10.50$9.50$10.92 07/09$9.10–$12.85$9.50--
$75.00Oct 16$10.00$12.00$11.00$12.30 07/27$10.75–$14.30$11.00--
$75.00Jan 15$14.00$17.00$15.50$17.20 07/22$14.60–$17.90$15.50--
$90.00Aug 21$0.95$2.05$1.50$2.05 07/31$1.50–$3.80$1.5048
$90.00Sep 18$2.35$3.70$3.03$3.70 07/20$3.03–$5.45$3.03--
$90.00Oct 16$3.70$5.30$4.50$6.30 07/27$4.40–$6.80$4.50--
$90.00Jan 15$7.60$9.90$8.75$9.01 07/27$8.65–$11.25$8.75--
$70.00Aug 21$10.40$12.60$11.50$14.70 07/14$10.95–$15.05$11.50--
$70.00Sep 18$11.80$13.90$12.85$14.91 07/22$12.45–$16.40$12.85--
$70.00Oct 16$13.10$15.30$14.20$16.28 07/22$13.60–$17.45$14.20--
$70.00Jan 15$16.90$20.00$18.45$19.35 07/16$17.35–$20.90$18.45--
$95.00Aug 21$0.35$1.45$0.90$1.25 07/27$0.90–$2.60$0.90--
$95.00Sep 18$1.50$2.50$2.00$1.75 07/29$2.00–$3.75$1.7554
$95.00Oct 16$2.60$4.50$3.55$2.80 07/29$3.50–$5.65$2.80--
$95.00Jan 15$6.20$9.00$7.60$7.60 07/27$7.25–$9.45$7.60--
$65.00Oct 16$17.00$19.10$18.05$19.70 07/06$17.10–$21.15$18.05--
$100.00Aug 21$0.30$0.55$0.43$0.62 07/30$0.38–$1.70$0.43--
$100.00Sep 18$0.80$2.00$1.40$1.25 07/29$1.40–$3.15$1.25--
$100.00Oct 16$1.75$3.40$2.58$2.20 07/29$2.58–$4.30$2.20--
$100.00Jan 15$4.90$7.60$6.25$6.35 07/28$6.10–$7.95$6.2527
$60.00Oct 16$20.50$23.30$21.90$20.08 07/09$20.90–$25.50$20.50--
$60.00Jan 15$22.90$26.60$24.75$39.00 06/09$23.85–$27.90$24.759
$105.00Aug 21$0.05$1.20$0.63$0.65 07/21$0.35–$1.27$0.63--
$105.00Sep 18$0.65$1.80$1.23$1.08 07/28$1.23–$2.23$1.08--
$105.00Oct 16$1.35$2.90$2.13$2.30 07/24$2.08–$3.47$2.13--
$105.00Jan 15$4.00$6.20$5.10$6.13 07/22$4.80–$6.75$5.10--
$110.00Aug 21$0.05$0.95$0.50$0.50 07/20$0.38–$0.88$0.50--
$110.00Sep 18$0.30$1.20$0.75$1.60 07/06$0.75–$1.83$0.75--
$110.00Oct 16$0.85$2.35$1.60$1.47 07/30$1.60–$2.55$1.47--
$110.00Jan 15$3.20$5.30$4.25$4.55 07/28$3.75–$5.80$4.25--
$50.00Oct 16$29.70$32.40$31.05$31.27 07/30$29.35–$34.10$31.05--
$50.00Jan 15$31.00$34.70$32.85$34.69 07/22$31.40–$35.60$32.85--
$115.00Aug 21$0.00$0.75$0.38$0.43 07/07$0.38–$0.78$0.38--
$115.00Sep 18$0.30$1.05$0.68$1.50 06/30$0.68–$1.25$0.68--
$115.00Oct 16$0.65$1.75$1.20$8.00 06/10$1.20–$2.08$1.20--
$45.00Oct 16$34.50$37.10$35.80$39.70 07/14$33.90–$38.95$35.80--
$45.00Jan 15$35.30$39.00$37.15$36.44 07/10$35.60–$39.90$36.44--
$120.00Sep 18$0.15$1.40$0.77$0.75 07/27$0.50–$1.05$0.75--
$120.00Oct 16$0.40$1.65$1.02$1.40 07/07$1.00–$1.60$1.02--
$120.00Jan 15$2.05$3.90$2.97$3.90 07/13$2.97–$4.30$2.97--
$125.00Sep 18$0.05$1.35$0.70$8.52 06/04$0.50–$0.95$0.70--
$125.00Oct 16$0.25$1.60$0.93$5.10 06/09$0.83–$1.35$0.93--
$125.00Jan 15$2.50$3.00$2.75$4.23 06/26$2.63–$3.65$2.75--
$130.00Sep 18$0.05$0.75$0.40$6.80 06/04$0.40–$0.80$0.40--
$130.00Oct 16$0.15$1.55$0.85$0.20 07/23$0.68–$1.10$0.20--
$130.00Jan 15$1.30$3.50$2.40$3.17 07/01$2.40–$3.28$2.40--
$135.00Sep 18$0.00$0.75$0.38$1.45 06/22$0.38–$0.78$0.38--
$135.00Jan 15$1.10$3.10$2.10$2.98 07/07$1.68–$2.78$2.10--
$140.00Oct 16$0.05$1.45$0.75$1.20 06/24$0.60–$0.90$0.75--
$140.00Jan 15$0.85$2.80$1.83$2.40 07/06$1.83–$2.55$1.83--
$145.00Sep 18$0.00$0.75$0.38$0.15 07/07$0.38–$0.70$0.15--
$145.00Jan 15$0.70$2.55$1.63$4.90 06/15$1.55–$2.20$1.63--
$150.00Sep 18$0.00$0.75$0.38$0.80 06/22$0.38–$0.68$0.38--
$150.00Oct 16$0.00$0.75$0.38$1.75 06/18$0.38–$0.80$0.38--
$150.00Jan 15$0.50$2.30$1.40$1.60 07/13$1.38–$2.08$1.40--
$155.00Sep 18$0.00$0.75$0.38$0.50 06/23$0.38–$0.68$0.38--
$155.00Oct 16$0.00$0.75$0.38$0.90 06/23$0.38–$0.75$0.38--
$160.00Sep 18$0.00$0.75$0.38$0.40 06/23$0.38–$0.68$0.38--
$160.00Oct 16$0.00$0.95$0.48$0.75 06/23$0.48–$0.75$0.48--
$160.00Jan 15$0.45$1.30$0.88$1.95 06/25$0.78–$1.20$0.88--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$4.10$5.40$4.75$5.67 07/29$4.10–$7.60$4.75--
$80.00Sep 18$5.80$6.30$6.05$6.60 07/21$5.80–$9.10$6.05--
$80.00Oct 16$6.70$7.70$7.20$8.30 07/29$7.20–$10.20$7.20--
$80.00Jan 15$10.30$12.50$11.40$11.26 07/24$10.90–$13.15$11.26--
$85.00Aug 21$6.80$8.60$7.70$7.40 06/25$7.05–$10.70$7.40--
$85.00Sep 18$8.40$10.00$9.20$9.40 07/21$8.45–$12.15$9.20--
$85.00Oct 16$9.50$11.50$10.50$12.75 07/07$10.10–$13.20$10.50--
$85.00Jan 15$12.50$15.40$13.95$12.50 06/22$13.55–$16.20$12.50--
$75.00Aug 21$2.00$3.10$2.55$2.90 07/31$2.48–$5.05$2.55--
$75.00Sep 18$3.60$4.70$4.15$4.25 07/31$3.95–$6.30$4.15--
$75.00Oct 16$4.20$6.30$5.25$6.60 07/20$5.10–$7.35$5.25--
$75.00Jan 15$7.70$9.90$8.80$9.45 07/13$8.50–$10.90$8.80--
$90.00Aug 21$10.40$12.30$11.35$11.90 07/01$10.45–$14.55$11.35--
$90.00Sep 18$11.60$13.50$12.55$14.75 07/01$11.85–$15.65$12.55--
$90.00Oct 16$12.90$14.70$13.80$12.40 06/25$13.25–$16.65$12.90--
$90.00Jan 15$15.80$18.70$17.25$16.80 07/15$16.60–$19.30$16.80--
$70.00Aug 21$0.95$1.60$1.27$1.20 07/30$1.18–$3.05$1.20--
$70.00Sep 18$1.75$2.95$2.35$2.30 07/31$2.35–$4.50$2.30--
$70.00Oct 16$2.60$4.40$3.50$4.00 07/16$3.48–$5.45$3.50--
$70.00Jan 15$6.20$6.90$6.55$7.20 07/21$6.30–$8.30$6.55--
$95.00Sep 18$15.70$17.80$16.75$10.60 06/16$15.15–$19.45$15.70--
$95.00Oct 16$16.60$18.90$17.75$14.40 06/22$16.60–$20.90$16.60--
$95.00Jan 15$19.20$22.00$20.60$21.70 07/28$19.90–$23.05$20.60--
$65.00Aug 21$0.25$1.00$0.63$0.82 07/30$0.63–$1.85$0.63--
$65.00Sep 18$0.90$2.10$1.50$1.60 07/27$1.25–$2.90$1.50--
$65.00Oct 16$1.70$3.10$2.40$2.79 07/16$2.40–$3.75$2.40--
$65.00Jan 15$3.80$5.50$4.65$5.20 07/27$4.65–$6.40$4.65--
$100.00Sep 18$20.00$22.20$21.10$15.00 06/18$19.25–$24.00$20.00--
$100.00Oct 16$20.80$23.10$21.95$11.20 06/04$20.20–$24.60$20.80--
$100.00Jan 15$23.40$25.60$24.50$24.60 06/29$23.35–$26.95$24.50--
$60.00Aug 21$0.15$1.05$0.60$0.52 07/24$0.28–$1.13$0.52--
$60.00Sep 18$0.70$1.25$0.98$1.15 07/22$0.85–$1.98$0.98--
$60.00Oct 16$1.00$2.10$1.55$1.91 07/17$1.48–$2.53$1.55--
$60.00Jan 15$3.40$4.40$3.90$4.40 07/20$3.60–$4.80$3.9036
$105.00Sep 18$24.60$27.50$26.05$18.20 06/18$23.60–$28.60$24.60--
$105.00Jan 15$26.90$30.20$28.55$27.40 07/22$27.25–$31.20$27.40--
$55.00Aug 21$0.00$0.75$0.38$0.54 07/17$0.38–$0.85$0.38--
$55.00Sep 18$0.25$1.00$0.63$0.85 06/11$0.45–$1.38$0.63--
$55.00Jan 15$1.80$3.40$2.60$3.00 07/20$2.60–$3.40$2.60--
$110.00Aug 21$29.00$31.60$30.30$30.50 07/17$27.60–$32.85$30.30--
$110.00Sep 18$29.30$31.80$30.55$22.10 06/18$28.10–$33.20$29.30--
$50.00Aug 21$0.00$0.75$0.38$0.25 07/23$0.38–$0.65$0.25--
$50.00Sep 18$0.30$0.60$0.45$0.59 06/10$0.45–$0.68$0.45--
$50.00Oct 16$0.40$1.05$0.73$0.65 07/24$0.68–$1.20$0.65--
$50.00Jan 15$1.00$2.50$1.75$1.93 07/29$1.60–$2.40$1.75--
$45.00Oct 16$0.15$1.40$0.77$0.77 07/09$0.38–$0.85$0.77--
$45.00Jan 15$0.15$2.10$1.13$1.20 07/16$1.13–$1.63$1.13--

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 32
Total Puts 14
Put/Call Ratio 0.44
Net Difference 18

Prior's Put/Call Breakdown

Total Calls 30
Total Puts 14
Put/Call Ratio 0.47
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 221
Total Puts 62
Average Put/Call Ratio 0.36
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