Tour v490
MATX
MATSON INC
$212.09 +2.24%
(8/3 18:03) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:16)
◀ 8/4 15:06 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 70
Calls: 51 (73%)
Puts: 19 (27%)
Prior (08/03) 78
Calls: 20 (26%)
Puts: 58 (74%)
Current vs Prior -10.26%
Calls: +155.00% (Calls)
Puts: -67.24% (Puts)
Prior 7-Day Total 154
Calls: 81 (35%)
Puts: 151 (65%)
Prior 7-Day Average 22
Calls: 11 (35%)
Puts: 21 (65%)
Current vs Prior 7-Day Avg +218.18%
Calls: +340.74%
Puts: -11.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $87.3K
Calls: $44.2K (51%)
Puts: $43.1K (49%)
Prior (08/03) $72.9K
Calls: $15.7K (22%)
Puts: $57.1K (78%)
Current vs Prior +19.76%
Calls: +180.81%
Puts: -24.59%
Prior 7-Day Total $147.3K
Calls: $100.5K (46%)
Puts: $119.7K (54%)
Prior 7-Day Average $21.0K
Calls: $14.4K (46%)
Puts: $17.1K (54%)
Current vs Prior 7-Day Avg +314.73%
Calls: +207.89%
Puts: +151.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.37
Prior (08/03) 2.90
Current vs Prior -87.15%
Prior 7-Day Average 1.84
Current vs Prior 7-Day Avg -79.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 8,696
Calls: 906 (10%)
Puts: 7,790 (90%)
Prior (08/03) 8,632
Calls: 892 (10%)
Puts: 7,740 (90%)
Current vs Prior +0.74%
Prior 7-Day Total 59,925
Calls: 6,076 (10%)
Puts: 53,849 (90%)
Prior 7-Day Average 8,560
Calls: 868 (10%)
Puts: 7,692 (90%)
Current vs Prior 7-Day Avg +1.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.48% | 12.78%
Prior 12.25% | 14.96%
Current vs Prior -22.65% | -14.62%
Prior 7-Day Avg 12.69% | 15.49%
Current vs 7-Day Avg -25.34% | -17.49%
Prior 7-Day Eod 12.25% | 14.96%
Current vs 7-Day Eod -22.65% | -14.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.92% | 20.64%
Calls: 28.57% | 20.16%
Puts: 27.27% | 21.13%
Prior 15.49% | 14.16%
Calls: 13.33% | 13.99%
Puts: 17.65% | 14.33%
Current vs Prior +80.25% | +45.76%
Prior 7-Day Avg 18.03% | 16.46%
Calls: 19.22% | 17.75%
Puts: 16.83% | 15.17%
Current vs 7-Day Avg +54.89% | +25.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (315% higher). Volume explosion - 218% above 7-day average (70 vs avg 22). Extreme bullish P/C ratio of 0.37 - heavy call buying (51 calls vs 19 puts). P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
15:05BULLISHBULLISHBULLISH
14:15BULLISHNEUTRALBULLISH

📈 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 5.4%, best 5.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2156.0059.10$57.555.4%20.90--

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 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2117.9021.30$19.6017.3%10.848
$190.00Sep 1823.8028.00$25.9016.2%--0.82353
$200.00Aug 2113.9017.00$15.4520.1%20.784
$200.00Sep 1817.7020.40$19.0514.2%--0.7114
$210.00Aug 217.8010.40$9.1028.6%30.5912
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2156.0059.10$57.555.4%20.90--
$220.00Aug 219.5012.50$11.0027.3%70.64--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 63, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.005.20$4.1053.7%300.3613
$230.00Sep 184.006.20$5.1043.1%50.3019
$210.00Aug 217.8010.40$9.1028.6%30.5912
$200.00Aug 2113.9017.00$15.4520.1%20.784
$230.00Aug 211.253.10$2.1785.3%20.21188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 219.5012.50$11.0027.3%70.64--
$190.00Aug 210.001.60$0.80200.0%40.0954
$270.00Aug 2156.0059.10$57.555.4%20.90--
$200.00Sep 184.006.60$5.3049.1%20.2918
$185.00Aug 210.002.90$1.45200.0%10.113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.7%, max 11.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1838.9%34.8%11.6%425
$230.00Aug 21Sep 1841.5%37.6%10.4%7207
$200.00Aug 21Sep 1840.0%36.6%9.1%218
$220.00Aug 21Sep 1837.6%37.2%1.3%3216
$240.00Aug 21Sep 1835.9%35.5%1.2%139
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1840.7%38.1%6.8%497

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.11, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Sep 18$0.90$9.10$0.9010.11$240.90
$230.00$240.00Aug 21$1.69$8.31$1.694.92$231.69
$220.00$230.00Aug 21$1.93$8.07$1.934.18$221.93
$230.00$240.00Sep 18$2.55$7.45$2.552.92$232.55
$220.00$230.00Sep 18$3.05$6.95$3.052.28$223.05
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Sep 18$2.37$7.63$2.373.22$197.63
$220.00$190.00Aug 21$10.20$19.80$10.201.94$209.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 13.49, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.15$4.15$0.854.88$199.15
$190.00$200.00Sep 18$6.85$6.85$3.152.17$196.85
$200.00$210.00Aug 21$6.35$6.35$3.651.74$206.35
$200.00$210.00Sep 18$6.15$6.15$3.851.60$206.15
$210.00$220.00Aug 21$5.00$5.00$5.001.00$215.00
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$220.00Aug 21$46.55$46.55$3.4513.49$223.45
$220.00$190.00Aug 21$10.20$10.20$19.800.52$209.80
$200.00$190.00Sep 18$2.37$2.37$7.630.31$197.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.10, cheapest $2.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$2.0735.9%35.5%
$230.00Aug 21Sep 18$2.9341.5%37.6%
$200.00Aug 21Sep 18$3.6040.0%36.6%
$210.00Aug 21Sep 18$3.8038.9%34.8%
$220.00Aug 21Sep 18$4.0537.6%37.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$2.1340.7%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.12% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$4.10$11.00$15.10$204.90$235.107.12%
$200.00Sep 18$19.05$5.30$24.35$175.65$224.3511.48%
$190.00Sep 18$25.90$2.93$28.83$161.17$218.8313.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.60% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Aug 21$0.48$0.80$1.28$188.72$241.28
$240.00$185.00Aug 21$0.48$1.45$1.93$183.07$241.93
$230.00$190.00Aug 21$2.17$0.80$2.97$187.03$232.97
$230.00$185.00Aug 21$2.17$1.45$3.62$181.38$233.62
$250.00$190.00Sep 18$1.65$2.93$4.58$185.42$254.58
$220.00$190.00Aug 21$4.10$0.80$4.90$185.10$224.90
$240.00$190.00Sep 18$2.55$2.93$5.48$184.52$245.48
$220.00$185.00Aug 21$4.10$1.45$5.55$179.45$225.55
$250.00$200.00Sep 18$1.65$5.30$6.95$193.05$256.95
$240.00$200.00Sep 18$2.55$5.30$7.85$192.15$247.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.47, avg credit $6.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/200210/220Sep 18$7.12$2.882.47$192.88$217.12
190/200220/230Sep 18$5.42$4.581.18$194.58$225.42
190/200230/240Sep 18$4.92$5.080.97$195.08$234.92
190/220230/240Aug 21$11.89$18.110.66$208.11$241.89
190/200240/250Sep 18$3.27$6.730.49$196.73$243.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 40.67, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.24$9.7640.67
$220.00$230.00$240.00Sep 18$0.50$9.5019.00
$190.00$200.00$210.00Sep 18$0.70$9.3013.29
$200.00$210.00$220.00Aug 21$1.35$8.656.41
$200.00$210.00$220.00Sep 18$1.40$8.606.14
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18$0.00$10.00
$220.00$230.001:2Aug 21-$0.24$9.76
$240.00$250.001:2Sep 18-$0.75$9.25
$220.00$230.001:2Sep 18-$2.05$7.95
$200.00$210.001:2Aug 21-$2.75$7.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Sep 18-$0.56$9.44
$190.00$185.001:2Aug 21-$2.10$2.90
$220.00$190.001:2Aug 21$9.40$20.60
$270.00$220.001:2Aug 21$35.55$14.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.21%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$6.800.433.7%3.21%6.94%23
$230.00Sep 18$4.000.308.4%1.89%10.33%519
$220.00Aug 21$3.000.363.7%1.41%5.14%3013
$230.00Aug 21$1.250.218.4%0.59%9.03%2188
$240.00Sep 18$1.100.1913.2%0.52%13.68%--25
$240.00Aug 21$0.200.0713.2%0.09%13.25%114

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. 137 contracts (avg 137 vol/day, 88 traded recently)

MATX averages only 137 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 $90.00 01-15 call last traded $111.45 on 07/29 (now $116.50/$121.00) — try a limit near $116.50. Also watch the $100.00 01-15 call last traded $102.01 on 07/29 (now $106.50/$111.40) — try a limit near $106.50; the $170.00 01-15 call last traded $40.30 on 06/09 (now $46.10/$49.00) — try a limit near $46.10. Most tradeable put: the $250.00 03-19 put last traded $46.30 on 07/16 (now $48.50/$53.00) — try a limit near $48.50.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$5.70$9.70$7.70$10.50 07/27$6.50–$21.20$7.705
$210.00Sep 18$9.60$12.50$11.05$19.60 07/17$8.90–$23.85$11.0512
$210.00Dec 18$18.60$21.80$20.20$20.00 07/27$17.30–$32.00$20.001
$200.00Aug 21$12.50$15.50$14.00$11.90 07/31$10.60–$28.70$12.504
$200.00Sep 18$15.40$19.00$17.20$13.76 07/31$13.55–$31.00$15.4014
$200.00Dec 18$24.00$27.00$25.50$36.70 07/21$21.85–$38.25$25.506
$200.00Jan 15$25.70$29.00$27.35--$23.85–$40.45$25.707
$195.00Aug 21$15.50$19.00$17.25$29.70 07/17$13.15–$32.90$17.258
$195.00Sep 18$18.60$22.00$20.30--$16.35–$34.95$18.602
$220.00Aug 21$2.50$4.80$3.65$4.20 07/31$3.65–$14.85$3.659
$220.00Sep 18$5.20$7.90$6.55$8.02 06/09$6.00–$17.75$6.552
$220.00Dec 18$14.00$17.00$15.50$14.01 07/29$13.50–$26.40$14.012
$190.00Aug 21$19.60$22.40$21.00$35.51 07/21$16.60–$37.05$21.005
$190.00Sep 18$22.10$25.50$23.80$20.11 07/29$19.40–$39.00$22.10353
$190.00Dec 18$30.00$33.00$31.50$25.09 06/29$27.00–$45.40$30.001
$190.00Jan 15$31.80$35.00$33.40$29.68 07/29$29.05–$47.30$31.801
$185.00Sep 18$26.20$29.40$27.80$28.42 07/13$22.60–$43.15$27.803
$185.00Dec 18$32.20$36.50$34.35$52.54 07/16$29.90–$49.20$34.355
$185.00Jan 15$34.40$38.50$36.45--$31.90–$50.95$34.401
$185.00Jan 21$54.00$59.00$56.50$51.00 07/02$51.00–$70.00$54.002
$230.00Aug 21$0.80$2.30$1.55$2.30 07/31$1.55–$10.00$1.55188
$230.00Sep 18$3.10$4.90$4.00$11.00 07/20$4.00–$13.00$4.0019
$230.00Dec 18$9.70$14.00$11.85$14.00 07/01$10.60–$21.55$11.851
$180.00Sep 18$30.20$33.40$31.80--$25.95–$47.50$30.202
$180.00Jan 15$38.60$41.50$40.05$44.50 07/24$34.95–$54.80$40.0525
$180.00Jan 21$57.00$61.50$59.25$70.00 07/17$53.25–$73.00$59.252
$175.00Sep 18$33.00$37.80$35.40$24.30 06/03$29.50–$52.00$33.004
$175.00Jan 15$41.90$45.40$43.65$55.00 07/17$38.30–$58.45$43.6511
$175.00Jan 21$59.50$64.50$62.00--$56.00–$76.00$59.502
$240.00Aug 21$0.00$2.35$1.18$1.30 07/31$1.18–$6.50$1.1814
$240.00Sep 18$0.45$4.90$2.68$8.20 07/20$2.45–$9.35$2.6825
$240.00Dec 18$6.90$11.50$9.20$6.78 06/29$7.65–$17.35$6.901
$240.00Jan 15$9.00$13.00$11.00$17.35 07/16$9.30–$19.60$11.002
$170.00Aug 21$36.00$40.50$38.25$38.00 07/13$31.75–$55.55$38.001
$170.00Sep 18$37.50$42.00$39.75--$33.30–$56.55$37.502
$170.00Jan 15$46.10$49.00$47.55$40.30 06/09$41.55–$62.45$46.105
$170.00Mar 19$48.10$52.90$50.50$48.80 07/27$46.00–$65.80$48.801
$170.00Jan 21$62.50$67.50$65.00--$58.75–$79.00$62.501
$165.00Sep 18$42.00$46.50$44.25$36.95 06/15$37.40–$61.20$42.002
$165.00Jan 21$65.50$70.50$68.00--$61.75–$82.25$65.501
$250.00Aug 21$0.00$1.00$0.50$1.25 07/27$0.50–$4.05$0.502
$250.00Sep 18$0.00$4.10$2.05$5.60 07/20$1.80–$6.25$2.0514
$250.00Dec 18$4.70$9.00$6.85$10.80 07/22$5.85–$13.85$6.8510
$250.00Jan 15$6.60$10.50$8.55$7.48 06/29$7.20–$16.25$7.482
$160.00Sep 18$46.50$51.30$48.90--$41.80–$65.95$46.502
$160.00Jan 15$52.60$57.00$54.80--$48.65–$70.65$52.601
$160.00Jan 21$68.50$73.50$71.00--$64.75–$85.50$68.502
$260.00Aug 21$0.00$2.40$1.20$0.60 07/27$1.18–$2.88$0.603
$260.00Sep 18$0.00$3.30$1.65$3.70 07/16$1.50–$4.75$1.653
$150.00Sep 18$56.00$60.80$58.40--$50.90–$75.50$56.001
$150.00Dec 18$59.50$64.00$61.75$59.55 07/27$54.80–$78.25$59.55--
$145.00Sep 18$61.00$65.90$63.45$76.30 07/17$55.40–$80.30$63.45--
$270.00Sep 18$0.00$2.70$1.35$3.50 07/20$1.33–$3.03$1.353
$270.00Jan 15$2.80$7.00$4.90$9.19 07/16$4.60–$10.75$4.901
$140.00Jan 15$69.90$74.00$71.95--$64.75–$88.35$69.904
$135.00Sep 18$70.60$75.50$73.05--$64.75–$90.10$70.601
$135.00Jan 15$74.30$78.50$76.40--$68.90–$93.00$74.304
$135.00Jan 21$85.50$90.50$88.00--$80.75–$103.25$85.501
$280.00Jan 15$2.00$6.00$4.00$8.50 07/16$3.60–$8.55$4.001
$130.00Sep 18$75.50$80.40$77.95$66.58 06/17$69.55–$95.00$75.502
$130.00Jan 15$78.60$83.00$80.80--$73.30–$97.65$78.601
$125.00Sep 18$80.50$85.50$83.00--$74.50–$99.50$80.5011
$290.00Dec 18$0.00$4.60$2.30$2.15 06/30$1.90–$5.50$2.151
$290.00Jan 15$0.95$5.50$3.23$5.75 07/16$2.85–$6.95$3.231
$120.00Jan 15$87.90$92.40$90.15--$82.15–$106.85$87.9030
$115.00Sep 18$90.50$95.40$92.95--$84.25–$109.75$90.5012
$115.00Jan 15$92.50$97.00$94.75--$86.60–$111.55$92.501
$300.00Dec 18$0.00$4.80$2.40$2.45 07/16$1.70–$4.33$2.404
$300.00Jan 15$0.20$4.70$2.45$5.36 07/16$2.18–$5.70$2.451
$110.00Jan 15$97.00$101.50$99.25--$91.30–$116.00$97.003
$105.00Sep 18$100.50$105.40$102.95--$93.95–$119.60$100.501
$105.00Jan 15$102.00$106.50$104.25--$95.85–$121.00$102.002
$310.00Dec 18$0.00$3.40$1.70$2.70 07/20$1.50–$2.75$1.701
$100.00Jan 15$106.50$111.40$108.95$102.01 07/29$100.70–$125.75$106.505
$100.00Jan 21$112.50$117.50$115.00--$106.50–$131.25$112.502
$95.00Jan 15$111.50$116.40$113.95--$104.95–$130.55$111.501
$320.00Dec 18$0.00$3.10$1.55$2.05 07/20$1.38–$2.23$1.551
$90.00Jan 15$116.50$121.00$118.75$111.45 07/29$109.90–$135.10$116.503
$90.00Jan 21$121.00$126.00$123.50--$114.75–$139.75$121.001
$340.00Jan 21$9.00$14.00$11.50$16.10 07/21$10.00–$15.50$11.501
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$9.20$11.60$10.40$9.70 07/23$6.60–$19.05$9.706
$210.00Sep 18$12.00$14.70$13.35$9.00 07/20$7.95–$20.90$12.002
$200.00Aug 21$3.90$7.80$5.85$9.50 07/29$3.63–$13.20$5.854
$200.00Sep 18$7.50$9.90$8.70$10.90 07/31$5.25–$15.15$8.7012
$220.00Sep 18$17.90$20.30$19.10$11.50 07/16$11.80–$27.60$17.905
$220.00Dec 18$23.90$27.80$25.85$25.50 07/27$19.15–$33.35$25.501
$190.00Aug 21$1.65$5.50$3.58$4.70 07/31$2.40–$8.50$3.5854
$190.00Sep 18$4.70$6.80$5.75$5.95 07/23$3.40–$10.25$5.7543
$185.00Aug 21$0.70$4.90$2.80$3.70 07/28$1.85–$6.65$2.803
$185.00Sep 18$3.50$5.70$4.60$4.80 07/31$2.58–$8.30$4.602
$185.00Dec 18$7.50$12.00$9.75$10.60 07/14$6.90–$14.35$9.751
$230.00Sep 18$24.90$27.60$26.25$16.00 07/16$16.75–$35.30$24.905
$180.00Aug 21$0.00$4.50$2.25$1.40 07/22$1.65–$5.05$1.401
$180.00Sep 18$2.65$4.60$3.63$3.70 07/31$2.25–$6.55$3.631
$180.00Jan 21$20.50$25.50$23.00$20.10 07/24$19.50–$26.75$20.501
$175.00Aug 21$0.00$4.00$2.00$2.72 07/09$1.48–$3.70$2.003
$175.00Sep 18$1.50$4.60$3.05$1.95 07/22$1.35–$5.20$1.954
$175.00Jan 21$18.50$23.50$21.00$23.00 07/07$17.85–$24.25$21.001
$170.00Sep 18$0.00$4.20$2.10$1.50 07/22$1.23–$4.70$1.505
$170.00Dec 18$4.00$8.50$6.25$6.20 07/15$4.47–$9.10$6.202
$170.00Jan 21$17.00$21.70$19.35--$16.00–$22.25$17.001
$165.00Sep 18$0.70$1.90$1.30$1.93 07/24$1.30–$3.00$1.308
$165.00Dec 18$2.90$7.50$5.20$8.52 06/24$3.93–$7.75$5.207
$250.00Aug 21$41.00$45.30$43.15$27.20 07/16$28.85–$52.40$41.00--
$250.00Mar 19$48.50$53.00$50.75$46.30 07/16$41.30–$56.00$48.501
$160.00Sep 18$0.00$3.50$1.75--$0.88–$2.70--2
$155.00Aug 21$0.00$2.40$1.20$0.80 07/29$1.02–$1.55$0.802
$155.00Sep 18$0.00$3.10$1.55$1.35 07/24$1.02–$2.08$1.354
$155.00Dec 18$1.75$5.80$3.78--$2.70–$5.45$1.753
$155.00Jan 15$2.80$6.50$4.65--$3.55–$6.60$2.801
$150.00Aug 21$0.00$2.30$1.15$0.40 07/20$0.53–$1.40$0.401
$150.00Sep 18$0.00$2.85$1.43$1.95 06/16$1.13–$1.75$1.433
$150.00Dec 18$1.05$4.90$2.98$3.13 07/13$2.38–$4.45$2.9810
$150.00Jan 15$2.50$6.00$4.25$8.00 06/05$3.00–$5.60$4.251
$145.00Sep 18$0.00$2.65$1.33$1.55 06/16$1.00–$1.65$1.3315
$145.00Dec 18$0.50$4.70$2.60$4.02 06/15$1.95–$3.60$2.601
$145.00Jan 15$1.75$4.90$3.33--$2.60–$4.68$1.751
$140.00Sep 18$0.00$2.50$1.25--$0.78–$1.50--17
$140.00Dec 18$0.20$4.50$2.35--$1.85–$2.95$0.201
$135.00Sep 18$0.00$2.40$1.20--$0.78–$1.38--2
$130.00Sep 18$0.00$2.30$1.15$1.30 06/11$0.78–$1.43$1.1519
$120.00Sep 18$0.00$2.20$1.10--$0.48–$1.25--2
$110.00Sep 18$0.00$2.15$1.08--$0.55–$1.15--1
$105.00Sep 18$0.00$2.15$1.08--$0.53–$1.15--2
$100.00Jan 15$0.00$2.65$1.33--$1.08–$1.48--35
$95.00Jan 15$0.00$2.50$1.25--$0.78–$1.50--61
$90.00Dec 18$0.00$2.30$1.15$0.55 06/11$0.88–$1.25$0.551
$90.00Jan 15$0.00$2.40$1.20--$0.78–$1.40--3
$85.00Jan 21$0.00$5.00$2.50--$2.50–$2.50--1
$80.00Jan 15$0.00$2.25$1.13--$0.68–$1.25--134
$80.00Jan 21$0.00$5.00$2.50--$2.50–$2.50--1
$70.00Jan 21$0.00$5.00$2.50$2.12 07/01$2.50–$2.50$2.125
$65.00Jan 15$0.00$2.15$1.08--$0.98–$1.15--2.0K
$65.00Jan 21$0.00$5.00$2.50--$2.50–$2.50--1
$60.00Jan 15$0.00$2.15$1.08--$1.08–$1.13--5.2K
$55.00Jan 21$0.00$5.00$2.50--$2.50–$2.50--1
$50.00Jan 15$0.00$2.15$1.08--$1.08–$1.10--2

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 51
Total Puts 19
Put/Call Ratio 0.37
Net Difference 32

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 58
Put/Call Ratio 2.90
Net Difference -38

Prior 7-Day Put/Call Summary

Total Calls 81
Total Puts 151
Average Put/Call Ratio 1.84
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