Tour v492
HCC
WARRIOR MET COAL INC
$84.10 +3.18%
(8/4 18:05) ◀
|
Wednesday, August 5, 2026 (2:20pm)
January 2026
|
▶ (8/5 18:07)
◀ 8/5 14:20 ▶

Option Volume

Detail
ℹ
Current (08/05 2:20pm) 317
Calls: 288 (91%)
Puts: 29 (9%)
Prior (08/04) 46
Calls: 32 (70%)
Puts: 14 (30%)
Current vs Prior +589.13%
Calls: +800.00% (Calls)
Puts: +107.14% (Puts)
Prior 7-Day Total 329
Calls: 253 (77%)
Puts: 76 (23%)
Prior 7-Day Average 109
Calls: 36 (77%)
Puts: 10 (23%)
Current vs Prior 7-Day Avg +189.06%
Calls: +696.84%
Puts: +167.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:20pm) $227.7K
Calls: $221.5K (97%)
Puts: $6.2K (3%)
Prior (08/04) $13.3K
Calls: $9.0K (68%)
Puts: $4.3K (32%)
Current vs Prior +1611.47%
Calls: +2359.97%
Puts: +43.25%
Prior 7-Day Total $215.9K
Calls: $182.2K (84%)
Puts: $33.6K (16%)
Prior 7-Day Average $72.0K
Calls: $26.0K (84%)
Puts: $4.8K (16%)
Current vs Prior 7-Day Avg +216.42%
Calls: +750.93%
Puts: +28.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:20pm) 0.10
Prior (08/04) 0.44
Current vs Prior -76.98%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -73.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:20pm) 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 50,076
Calls: 35,994 (72%)
Puts: 14,082 (28%)
Prior 7-Day Average 16,692
Calls: 11,998 (72%)
Puts: 4,694 (28%)
Current vs Prior 7-Day Avg -14.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.06% | 15.46%
Prior 10.67% | 16.73%
Current vs Prior +3.61% | -7.61%
Prior 7-Day Avg 11.71% | 16.89%
Current vs 7-Day Avg -5.60% | -8.48%
Prior 7-Day Eod 10.67% | 16.73%
Current vs 7-Day Eod +3.61% | -7.61%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.39% | 19.62%
Calls: 22.22% | 15.13%
Puts: 28.57% | 24.11%
Prior 8.33% | 19.30%
Calls: 8.33% | 16.99%
Puts: 8.33% | 21.62%
Current vs Prior +204.80% | +1.66%
Prior 7-Day Avg 19.41% | 22.98%
Calls: 18.45% | 19.73%
Puts: 20.36% | 26.25%
Current vs 7-Day Avg +30.84% | -14.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($221.5K) vs puts ($6.2K). Massive premium surge with dollar volume up 1611% vs prior. Dollar volume significantly above 7-day average (216% higher). Unusually high activity with volume up 589% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH

📈 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. 7 found (avg delta 0.66, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1814.7017.20$15.9515.7%--0.8344
$75.00Sep 1810.8013.00$11.9018.5%--0.74130
$80.00Aug 215.907.70$6.8026.5%90.6635
$80.00Sep 187.809.50$8.6519.7%--0.6331
$85.00Sep 185.506.40$5.9515.1%40.50102
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1812.5014.60$13.5515.5%--0.7010
$90.00Sep 189.1011.00$10.0518.9%--0.60246

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 112, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.951.60$1.2751.2%300.2087
$100.00Aug 210.450.90$0.6866.2%300.1236
$85.00Aug 213.604.50$4.0522.2%150.4891
$80.00Aug 215.907.70$6.8026.5%90.6635
$90.00Sep 183.605.10$4.3534.5%70.4044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.503.30$2.9027.6%80.3469
$70.00Sep 181.502.15$1.8335.5%30.17105
$75.00Aug 211.251.85$1.5538.7%20.21155
$85.00Sep 186.207.90$7.0524.1%20.4941
$70.00Aug 210.301.15$0.73116.4%10.11100

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 17.1%, max 20.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1865.7%54.8%19.8%966
$85.00Aug 21Sep 1866.3%57.0%16.4%19193
$95.00Aug 21Sep 1867.5%58.6%15.2%31142
$90.00Aug 21Sep 1867.1%59.3%13.2%796
$100.00Aug 21Sep 1868.5%61.3%11.7%30163
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1873.6%60.9%20.7%4205
$75.00Aug 21Sep 1870.2%58.5%20.1%2335
$80.00Aug 21Sep 1865.7%54.8%19.8%8156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 7.47, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.59$4.41$0.597.47$95.59
$95.00$100.00Sep 18$0.75$4.25$0.755.67$95.75
$90.00$95.00Aug 21$1.08$3.92$1.083.63$91.08
$90.00$95.00Sep 18$1.45$3.55$1.452.45$91.45
$85.00$90.00Sep 18$1.60$3.40$1.602.12$86.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.82$4.18$0.825.10$74.18
$75.00$70.00Sep 18$1.20$3.80$1.203.17$73.80
$80.00$75.00Aug 21$1.35$3.65$1.352.70$78.65
$80.00$75.00Sep 18$1.57$3.43$1.572.18$78.43
$85.00$80.00Sep 18$2.45$2.55$2.451.04$82.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 4.26, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Sep 18$4.05$4.05$0.954.26$74.05
$75.00$80.00Sep 18$3.25$3.25$1.751.86$78.25
$80.00$85.00Aug 21$2.75$2.75$2.251.22$82.75
$80.00$85.00Sep 18$2.70$2.70$2.301.17$82.70
$85.00$90.00Aug 21$1.70$1.70$3.300.52$86.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Sep 18$3.50$3.50$1.502.33$91.50
$90.00$85.00Sep 18$3.00$3.00$2.001.50$87.00
$85.00$80.00Sep 18$2.45$2.45$2.550.96$82.55
$80.00$75.00Sep 18$1.57$1.57$3.430.46$78.43
$80.00$75.00Aug 21$1.35$1.35$3.650.37$78.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.64, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$1.4768.5%61.3%
$95.00Aug 21Sep 18$1.6367.5%58.6%
$80.00Aug 21Sep 18$1.8565.7%54.8%
$85.00Aug 21Sep 18$1.9066.3%57.0%
$90.00Aug 21Sep 18$2.0067.1%59.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$1.1073.6%60.9%
$75.00Aug 21Sep 18$1.4870.2%58.5%
$80.00Aug 21Sep 18$1.7065.7%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 11.53% of stock, avg 16.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$6.80$2.90$9.70$70.30$89.7011.53%
$85.00Sep 18$5.95$7.05$13.00$72.00$98.0015.46%
$80.00Sep 18$8.65$4.60$13.25$66.75$93.2515.76%
$90.00Sep 18$4.35$10.05$14.40$75.60$104.4017.12%
$75.00Sep 18$11.90$3.03$14.93$60.07$89.9317.75%
$95.00Sep 18$2.90$13.55$16.45$78.55$111.4519.56%
$70.00Sep 18$15.95$1.83$17.78$52.22$87.7821.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.68% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$0.68$0.73$1.41$68.59$101.41
$95.00$70.00Aug 21$1.27$0.73$2.00$68.00$97.00
$100.00$75.00Aug 21$0.68$1.55$2.23$72.77$102.23
$95.00$75.00Aug 21$1.27$1.55$2.82$72.18$97.82
$90.00$70.00Aug 21$2.35$0.73$3.08$66.92$93.08
$100.00$80.00Aug 21$0.68$2.90$3.58$76.42$103.58
$90.00$75.00Aug 21$2.35$1.55$3.90$71.10$93.90
$100.00$70.00Sep 18$2.15$1.83$3.98$66.02$103.98
$95.00$80.00Aug 21$1.27$2.90$4.17$75.83$99.17
$95.00$70.00Sep 18$2.90$1.83$4.73$65.27$99.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 3.55, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Sep 18$3.90$1.103.55$71.10$83.90
80/8590/95Sep 18$3.90$1.103.55$81.10$93.90
85/9095/100Sep 18$3.75$1.253.00$86.25$98.75
70/7580/85Aug 21$3.57$1.432.50$71.43$83.57
80/8595/100Sep 18$3.20$1.801.78$81.80$98.20
75/8085/90Sep 18$3.17$1.831.73$76.83$88.17
75/8085/90Aug 21$3.05$1.951.56$76.95$88.05
75/8090/95Sep 18$3.02$1.981.53$76.98$93.02
70/7585/90Sep 18$2.80$2.201.27$72.20$87.80
70/7590/95Sep 18$2.65$2.351.13$72.35$92.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.15$4.8532.33
$90.00$95.00$100.00Aug 21$0.49$4.519.20
$75.00$80.00$85.00Sep 18$0.55$4.458.09
$85.00$90.00$95.00Aug 21$0.62$4.387.06
$90.00$95.00$100.00Sep 18$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.37$4.6312.51
$85.00$90.00$95.00Sep 18$0.50$4.509.00
$70.00$75.00$80.00Aug 21$0.53$4.478.43
$80.00$85.00$90.00Sep 18$0.55$4.458.09
$75.00$80.00$85.00Sep 18$0.88$4.124.68

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 $-0.09, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.09$4.91
$90.00$95.001:2Aug 21-$0.19$4.81
$85.00$90.001:2Aug 21-$0.65$4.35
$80.00$85.001:2Aug 21-$1.30$3.70
$95.00$100.001:2Sep 18-$1.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.20$4.80
$75.00$70.001:2Sep 18-$0.63$4.37
$80.00$75.001:2Sep 18-$1.46$3.54
$85.00$80.001:2Sep 18-$2.15$2.85
$90.00$85.001:2Sep 18-$4.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.54%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$5.500.501.1%6.54%7.61%4102
$85.00Aug 21$3.600.481.1%4.28%5.35%1591
$90.00Sep 18$3.600.407.0%4.28%11.30%744
$95.00Sep 18$2.400.3013.0%2.85%15.81%155
$90.00Aug 21$1.950.337.0%2.32%9.33%--52
$100.00Sep 18$1.300.2318.9%1.55%20.45%--127
$95.00Aug 21$0.950.2013.0%1.13%14.09%3087
$100.00Aug 21$0.450.1218.9%0.54%19.44%3036

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 288
Total Puts 29
Put/Call Ratio 0.10
Net Difference 259

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 253
Total Puts 76
Average Put/Call Ratio 0.39
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