Tour v492
MTRN
MATERION CORP
$297.08 +30.81%
$300.00 (+0.98%)🌙
as of 08/05 06:10 PM
(8/5 14:22) ◀
|
Wednesday, August 5, 2026 (6:10pm)
January 2026
|
▶ (8/6 18:58)
◀ 8/5 18:10 ▶

Option Volume

Detail
ℹ
Current (08/05) 411
Calls: 215 (52%)
Puts: 196 (48%)
Prior (08/04) 48
Calls: 46 (96%)
Puts: 2 (4%)
Current vs Prior +756.25%
Calls: +367.39% (Calls)
Puts: +9700.00% (Puts)
Prior 7-Day Total 271
Calls: 221 (82%)
Puts: 50 (18%)
Prior 7-Day Average 38
Calls: 31 (82%)
Puts: 7 (18%)
Current vs Prior 7-Day Avg +961.62%
Calls: +581.00%
Puts: +2644.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.22M
Calls: $943.7K (77%)
Puts: $276.5K (23%)
Prior (08/04) $50.9K
Calls: $45.1K (89%)
Puts: $5.8K (11%)
Current vs Prior +2296.46%
Calls: +1990.21%
Puts: +4692.81%
Prior 7-Day Total $240.9K
Calls: $162.1K (67%)
Puts: $78.8K (33%)
Prior 7-Day Average $34.4K
Calls: $23.2K (67%)
Puts: $11.3K (33%)
Current vs Prior 7-Day Avg +3445.21%
Calls: +3974.33%
Puts: +2356.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.91
Prior (08/04) 0.04
Current vs Prior +1996.74%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +70.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 5
Calls: 5 (100%)
Puts: -- (0%)
Prior (08/04) 1,628
Calls: 1,374 (84%)
Puts: 254 (16%)
Current vs Prior -99.69%
Prior 7-Day Total 1,628
Calls: 1,374 (84%)
Puts: 254 (16%)
Prior 7-Day Average 1,628
Calls: 1,374 (84%)
Puts: 254 (16%)
Current vs Prior 7-Day Avg -99.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.61% | 17.23%
Prior 13.65% | 18.93%
Current vs Prior -14.93% | -8.98%
Prior 7-Day Avg 14.48% | 19.45%
Current vs 7-Day Avg -19.79% | -11.39%
Prior 7-Day Eod 13.65% | 18.93%
Current vs 7-Day Eod -14.93% | -8.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.46% | 17.65%
Calls: 18.07% | 18.18%
Puts: 16.85% | 17.12%
Prior 16.52% | 13.22%
Calls: 13.25% | 12.33%
Puts: 19.80% | 14.11%
Current vs Prior +5.69% | +33.51%
Prior 7-Day Avg 37.03% | 26.92%
Calls: 43.12% | 26.99%
Puts: 30.94% | 26.86%
Current vs 7-Day Avg -52.85% | -34.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($943.7K) vs puts ($276.5K). Massive premium surge with dollar volume up 2296% vs prior. Dollar volume significantly above 7-day average (3445% higher). Unusually high activity with volume up 756% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 7.2%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1861.2064.30$62.754.9%60.90--
$240.00Aug 2156.7060.70$58.706.8%500.94--
$250.00Sep 1852.1055.90$54.007.0%10.84--
$250.00Aug 2147.6051.30$49.457.5%120.92--
$270.00Sep 1838.1041.50$39.808.5%10.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2152.0055.60$53.806.7%60.90--

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. 17 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2156.7060.70$58.706.8%500.94--
$250.00Aug 2147.6051.30$49.457.5%120.92--
$240.00Sep 1861.2064.30$62.754.9%60.90--
$250.00Sep 1852.1055.90$54.007.0%10.84--
$270.00Aug 2131.1034.00$32.558.9%60.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2152.0055.60$53.806.7%60.90--
$330.00Aug 2134.0037.70$35.8510.3%20.79--
$320.00Aug 2126.0029.60$27.8012.9%20.71--
$310.00Aug 2118.9022.50$20.7017.4%60.60--
$320.00Sep 1833.5037.70$35.6011.8%20.60--

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 309, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2156.7060.70$58.706.8%500.94--
$250.00Aug 2147.6051.30$49.457.5%120.92--
$290.00Aug 2117.5020.50$19.0015.8%120.61--
$330.00Aug 212.606.00$4.3079.1%110.22--
$290.00Sep 1826.0029.50$27.7512.6%100.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 219.5012.70$11.1028.8%290.39--
$280.00Aug 215.208.50$6.8548.2%240.28--
$300.00Aug 2114.0017.00$15.5019.4%230.50--
$260.00Aug 210.354.20$2.28168.9%140.12--
$290.00Sep 1816.9020.50$18.7019.3%110.41--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 6.8%, max 30.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1872.0%55.2%30.4%56--
$250.00Aug 21Sep 1864.4%56.6%13.7%13--
$290.00Aug 21Sep 1860.1%55.7%7.9%22--
$280.00Aug 21Sep 1858.3%56.4%3.5%105
$270.00Aug 21Sep 1858.8%57.0%3.3%7--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1864.4%56.6%13.7%9--
$290.00Aug 21Sep 1860.1%55.7%7.9%40--
$280.00Aug 21Sep 1858.3%56.4%3.5%30--
$270.00Aug 21Sep 1858.8%57.0%3.3%17--
$300.00Aug 21Sep 1860.0%58.0%3.3%26--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 14.87, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.13$8.87$1.137.85$341.13
$330.00$340.00Aug 21$1.27$8.73$1.276.87$331.27
$320.00$330.00Aug 21$2.15$7.85$2.153.65$322.15
$320.00$350.00Sep 18$7.25$22.75$7.253.14$327.25
$310.00$320.00Sep 18$3.15$6.85$3.152.17$313.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.63$9.37$0.6314.87$259.37
$270.00$260.00Aug 21$1.90$8.10$1.904.26$268.10
$250.00$240.00Sep 18$2.10$7.90$2.103.76$247.90
$260.00$250.00Sep 18$2.55$7.45$2.552.92$257.45
$280.00$270.00Aug 21$2.67$7.33$2.672.75$277.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 12.33, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$9.25$9.25$0.7512.33$249.25
$240.00$250.00Sep 18$8.75$8.75$1.257.00$248.75
$250.00$270.00Aug 21$16.90$16.90$3.105.45$266.90
$270.00$280.00Aug 21$7.10$7.10$2.902.45$277.10
$250.00$270.00Sep 18$14.20$14.20$5.802.45$264.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$330.00Aug 21$17.95$17.95$2.058.76$332.05
$330.00$320.00Aug 21$8.05$8.05$1.954.13$321.95
$320.00$310.00Aug 21$7.10$7.10$2.902.45$312.90
$320.00$300.00Sep 18$12.15$12.15$7.851.55$307.85
$310.00$300.00Aug 21$5.20$5.20$4.801.08$304.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.92, cheapest $3.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$4.0572.0%55.2%
$250.00Aug 21Sep 18$4.5564.4%56.6%
$350.00Aug 21Sep 18$6.1560.1%58.5%
$270.00Aug 21Sep 18$7.2558.8%57.0%
$280.00Aug 21Sep 18$7.8058.3%56.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$3.7064.4%56.6%
$260.00Aug 21Sep 18$5.6258.6%57.1%
$270.00Aug 21Sep 18$6.7758.8%57.0%
$290.00Aug 21Sep 18$7.6060.1%55.7%
$280.00Aug 21Sep 18$7.6558.3%56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 9.90% of stock, avg 15.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$13.90$15.50$29.40$270.60$329.409.90%
$290.00Aug 21$19.00$11.10$30.10$259.90$320.1010.13%
$280.00Aug 21$25.45$6.85$32.30$247.70$312.3010.87%
$320.00Aug 21$6.45$27.80$34.25$285.75$354.2511.53%
$270.00Aug 21$32.55$4.18$36.73$233.27$306.7312.36%
$330.00Aug 21$4.30$35.85$40.15$289.85$370.1513.51%
$290.00Sep 18$27.75$18.70$46.45$243.55$336.4515.64%
$300.00Sep 18$23.20$23.45$46.65$253.35$346.6515.70%
$280.00Sep 18$33.25$14.50$47.75$232.25$327.7516.07%
$270.00Sep 18$39.80$10.95$50.75$219.25$320.7517.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.19% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$250.00Aug 21$1.90$1.65$3.55$246.45$353.55
$350.00$260.00Aug 21$1.90$2.28$4.18$255.82$354.18
$340.00$250.00Aug 21$3.03$1.65$4.68$245.32$344.68
$340.00$260.00Aug 21$3.03$2.28$5.31$254.69$345.31
$330.00$250.00Aug 21$4.30$1.65$5.95$244.05$335.95
$350.00$270.00Aug 21$1.90$4.18$6.08$263.92$356.08
$330.00$260.00Aug 21$4.30$2.28$6.58$253.42$336.58
$340.00$270.00Aug 21$3.03$4.18$7.21$262.79$347.21
$320.00$250.00Aug 21$6.45$1.65$8.10$241.90$328.10
$330.00$270.00Aug 21$4.30$4.18$8.48$261.52$338.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 11.20, avg credit $7.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Aug 21$9.18$0.8211.20$320.82$349.18
250/260270/280Sep 18$9.10$0.9010.11$250.90$279.10
280/290300/310Sep 18$8.95$1.058.52$281.05$308.95
240/250270/280Sep 18$8.65$1.356.41$241.35$278.65
260/270280/290Sep 18$8.55$1.455.90$261.45$288.55
310/320330/340Aug 21$8.37$1.635.13$311.63$338.37
260/270280/290Aug 21$8.35$1.655.06$261.65$288.35
270/280300/310Sep 18$8.30$1.704.88$271.70$308.30
310/320340/350Aug 21$8.23$1.774.65$311.77$348.23
270/280290/300Sep 18$8.10$1.904.26$271.90$298.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 70.43, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.14$9.8670.43
$270.00$280.00$290.00Aug 21$0.65$9.3514.38
$320.00$330.00$340.00Aug 21$0.88$9.1210.36
$280.00$290.00$300.00Sep 18$0.95$9.059.53
$270.00$280.00$290.00Sep 18$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.15$9.8565.67
$240.00$250.00$260.00Sep 18$0.45$9.5521.22
$250.00$260.00$270.00Sep 18$0.50$9.5019.00
$260.00$270.00$280.00Sep 18$0.50$9.5019.00
$280.00$290.00$300.00Sep 18$0.55$9.4517.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.80, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Sep 18-$0.80$29.20
$340.00$350.001:2Aug 21-$0.77$9.23
$330.00$340.001:2Aug 21-$1.76$8.24
$320.00$330.001:2Aug 21-$2.15$7.85
$250.00$270.001:2Aug 21-$15.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.38$9.62
$260.00$250.001:2Aug 21-$1.02$8.98
$250.00$240.001:2Sep 18-$1.15$8.85
$320.00$300.001:2Sep 18-$11.30$8.70
$280.00$270.001:2Aug 21-$1.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.20%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$21.400.531.0%7.20%8.19%6--
$310.00Sep 18$16.600.464.3%5.59%9.94%7--
$320.00Sep 18$13.800.407.7%4.65%12.36%2--
$300.00Aug 21$12.300.501.0%4.14%5.12%3--
$350.00Sep 18$6.300.2517.8%2.12%19.93%1--
$320.00Aug 21$4.900.307.7%1.65%9.36%5--
$330.00Aug 21$2.600.2211.1%0.88%11.96%11--
$340.00Aug 21$1.150.1614.4%0.39%14.83%3--
$350.00Aug 21$1.150.1117.8%0.39%18.20%3--

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. 122 contracts (avg 38 vol/day, 122 traded recently)

MTRN averages only 38 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 $280.00 08-21 call last traded $1.00 on 07/28 (now $23.90/$27.00) — try a limit near $23.90.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$12.30$15.50$13.90$4.75 07/21$1.20–$13.90$12.30--
$300.00Sep 18$21.40$25.00$23.20$8.83 07/15$1.55–$23.20$21.40--
$300.00Dec 18$40.30$44.50$42.40$8.75 07/28$4.72–$42.40$40.30--
$290.00Aug 21$17.50$20.50$19.00$1.34 07/28$1.30–$19.00$17.50--
$290.00Sep 18$26.00$29.50$27.75$11.50 07/13$1.75–$27.75$26.00--
$290.00Dec 18$44.00$48.80$46.40$10.00 07/31$5.50–$46.40$44.00--
$310.00Aug 21$8.10$11.50$9.80$15.38 07/01$1.15–$9.80$9.80--
$310.00Dec 18$35.50$40.30$37.90$28.00 07/06$4.13–$37.90$35.50--
$280.00Aug 21$23.90$27.00$25.45$1.00 07/28$1.27–$25.45$23.905
$280.00Sep 18$31.50$35.00$33.25$7.10 07/27$1.80–$33.25$31.50--
$280.00Dec 18$49.10$53.90$51.50$9.00 07/30$6.25–$51.50$49.10--
$320.00Aug 21$4.90$8.00$6.45$3.66 07/09$1.13–$6.45$4.90--
$320.00Sep 18$13.80$16.80$15.30$7.80 07/07$1.33–$15.30$13.80--
$320.00Dec 18$31.60$36.40$34.00$36.60 06/30$3.45–$34.00$34.00--
$270.00Aug 21$31.10$34.00$32.55$5.70 07/27$1.00–$32.55$31.10--
$270.00Sep 18$38.10$41.50$39.80$9.10 07/27$2.00–$39.80$38.10--
$270.00Dec 18$54.30$59.00$56.65$29.40 07/07$7.45–$56.65$54.30--
$330.00Aug 21$2.60$6.00$4.30$1.05 07/17$1.10–$4.30$2.60--
$330.00Sep 18$10.90$14.00$12.45$1.30 07/28$1.25–$12.45$10.90--
$330.00Dec 18$28.50$33.30$30.90$9.50 06/10$2.95–$30.90$28.50--
$260.00Sep 18$44.40$48.50$46.45$6.50 07/28$2.38–$46.45$44.40--
$260.00Dec 18$60.00$64.80$62.40$47.20 07/06$8.85–$62.40$60.00--
$340.00Sep 18$8.40$11.80$10.10$3.42 06/09$1.20–$10.10$8.40--
$250.00Aug 21$47.60$51.30$49.45$2.40 07/31$1.30–$49.45$47.60--
$250.00Sep 18$52.10$55.90$54.00$31.75 06/16$2.90–$54.00$52.10--
$250.00Dec 18$66.10$70.80$68.45$72.00 06/30$10.00–$68.45$68.45--
$350.00Aug 21$1.15$2.65$1.90$1.04 07/27$0.50–$2.40$1.15--
$350.00Sep 18$6.30$9.80$8.05$2.60 07/22$1.15–$8.05$6.30--
$350.00Dec 18$22.50$27.30$24.90$11.84 07/14$2.28–$24.90$22.50--
$240.00Aug 21$56.70$60.70$58.70$4.20 07/31$1.80–$58.70$56.70--
$240.00Sep 18$61.20$64.30$62.75$27.35 07/08$3.88–$62.75$61.20--
$240.00Dec 18$73.30$77.50$75.40$37.05 07/27$11.85–$75.40$73.30--
$240.00Mar 19$83.50$87.40$85.45$43.47 07/28$19.10–$85.45$83.50--
$360.00Sep 18$4.60$8.10$6.35$2.10 07/22$1.13–$6.35$4.60--
$360.00Dec 18$20.20$25.00$22.60$16.40 06/23$2.20–$22.60$20.20--
$360.00Mar 19$33.00$37.40$35.20$7.75 07/30$5.30–$35.20$33.00--
$230.00Sep 18$68.60$72.60$70.60$10.66 07/30$5.05–$70.60$68.60--
$230.00Dec 18$80.50$84.50$82.50$69.55 06/22$14.05–$82.50$80.50--
$370.00Sep 18$3.10$6.70$4.90$1.70 07/22$1.10–$4.90$3.10--
$370.00Dec 18$18.00$22.80$20.40$21.97 06/30$2.05–$20.40$20.40--
$220.00Aug 21$76.80$80.20$78.50$10.55 07/31$3.48–$78.50$76.80--
$220.00Sep 18$78.80$82.00$80.40$12.05 07/30$6.80–$80.40$78.80--
$220.00Dec 18$88.00$91.60$89.80$64.70 07/06$16.50–$89.80$88.00--
$220.00Mar 19$96.00$100.40$98.20$37.10 07/31$24.40–$98.20$96.00--
$210.00Aug 21$86.00$90.10$88.05$13.60 07/30$5.40–$88.05$86.00--
$210.00Sep 18$88.00$91.40$89.70$18.30 07/30$9.10–$89.70$88.00--
$210.00Dec 18$95.00$99.20$97.10$73.10 06/17$19.70–$97.10$95.00--
$210.00Mar 19$103.00$107.30$105.15$40.00 07/31$27.50–$105.15$103.00--
$390.00Aug 21$0.00$2.55$1.27$0.05 07/20$0.33–$1.38$0.05--
$390.00Dec 18$14.10$18.80$16.45$12.55 07/06$1.75–$16.45$14.10--
$200.00Aug 21$96.50$99.60$98.05$39.38 07/27$7.90–$98.05$96.50--
$200.00Sep 18$96.90$101.50$99.20$75.95 06/17$12.40–$99.20$96.90--
$200.00Dec 18$103.30$108.00$105.65$64.60 07/21$23.20–$105.65$103.30--
$200.00Mar 19$110.50$114.80$112.65$46.00 07/31$31.25–$112.65$110.50--
$195.00Sep 18$101.70$106.50$104.10$61.72 07/14$14.20–$104.10$101.70--
$195.00Mar 19$114.00$118.40$116.20$71.70 07/24$33.25–$116.20$114.00--
$400.00Sep 18$0.50$4.20$2.35$5.30 06/29$1.08–$2.40$2.35--
$400.00Dec 18$12.50$17.30$14.90$6.55 07/14$1.80–$14.90$12.50--
$190.00Dec 18$111.80$116.50$114.15$92.17 06/23$27.20–$114.15$111.80--
$190.00Mar 19$118.00$122.50$120.25$81.90 07/22$35.30–$120.25$118.00--
$180.00Dec 18$120.50$125.20$122.85$60.00 06/09$32.00–$122.85$120.50--
$175.00Sep 18$121.50$125.80$123.65$61.70 06/11$24.15–$123.65$121.50--
$175.00Dec 18$125.10$129.70$127.40$87.00 06/15$34.50–$127.40$125.10--
$170.00Sep 18$126.40$130.80$128.60$83.81 07/14$27.30–$128.60$126.40--
$170.00Dec 18$129.60$134.00$131.80$73.00 06/11$37.15–$131.80$129.60--
$430.00Dec 18$9.00$13.10$11.05$1.95 07/30$1.18–$11.05$9.00--
$150.00Dec 18$148.30$153.00$150.65$103.10 07/23$49.85–$150.65$148.30--
$150.00Mar 19$151.50$156.10$153.80$110.40 07/23$56.55–$153.80$151.50--
$145.00Dec 18$153.20$158.00$155.60$125.30 06/17$53.40–$155.60$153.20--
$130.00Dec 18$167.50$172.40$169.95$110.30 06/11$64.95–$169.95$167.50--
$125.00Dec 18$172.30$177.00$174.65$130.50 07/23$68.95–$174.65$172.30--
$120.00Sep 18$175.80$180.50$178.15$126.79 06/12$70.10–$178.15$175.80--
$120.00Dec 18$177.30$182.00$179.65$128.50 06/12$73.15–$179.65$177.30--
$115.00Dec 18$182.20$187.00$184.60$137.50 07/13$77.55–$184.60$182.20--
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$21.40$25.50$23.45$32.50 06/30$23.45–$110.95$23.45--
$300.00Dec 18$38.00$42.60$40.30$46.20 06/29$40.30–$113.10$40.30--
$290.00Aug 21$9.50$12.70$11.10$21.60 06/30$11.10–$101.05$11.10--
$290.00Sep 18$16.90$20.50$18.70$34.20 06/22$18.70–$101.20$18.70--
$310.00Dec 18$44.00$48.40$46.20$49.70 06/30$46.20–$122.45$46.20--
$280.00Sep 18$13.00$16.00$14.50$28.90 06/26$14.50–$91.40$14.50--
$280.00Dec 18$27.60$31.90$29.75$47.00 07/10$29.75–$94.70$29.75--
$320.00Aug 21$26.00$29.60$27.80$74.00 07/21$27.80–$131.05$27.80--
$320.00Sep 18$33.50$37.70$35.60$48.20 06/29$35.60–$131.05$35.60--
$320.00Dec 18$50.00$54.60$52.30$58.90 07/01$52.30–$132.00$52.30--
$270.00Sep 18$9.60$12.30$10.95$22.20 06/25$10.95–$81.75$10.95--
$330.00Aug 21$34.00$37.70$35.85$83.50 07/21$35.85–$141.05$35.85--
$260.00Aug 21$0.35$4.20$2.28$54.50 07/30$2.28–$71.30$2.28--
$260.00Sep 18$6.40$9.40$7.90$55.86 07/30$7.90–$72.25$7.90--
$340.00Dec 18$63.50$67.80$65.65$119.60 06/05$65.65–$151.45$65.65--
$350.00Aug 21$52.00$55.60$53.80$103.00 07/21$53.80–$161.05$53.80--
$240.00Aug 21$0.00$2.70$1.35$10.15 07/02$1.35–$51.90$1.35--
$240.00Dec 18$11.70$15.90$13.80$34.86 06/11$13.80–$59.90$13.80--
$360.00Aug 21$61.20$64.90$63.05$113.00 07/21$63.05–$171.05$63.05--
$230.00Aug 21$0.00$2.50$1.25$22.68 07/28$1.25–$42.70$1.25--
$230.00Dec 18$9.00$13.00$11.00$14.27 07/01$11.00–$52.00$11.00--
$370.00Aug 21$70.50$74.50$72.50$89.90 07/01$72.50–$181.05$72.50--
$370.00Sep 18$74.10$77.40$75.75$123.50 07/21$75.75–$181.05$75.75--
$220.00Aug 21$0.00$2.40$1.20$5.00 07/23$1.20–$33.85$1.20--
$220.00Dec 18$6.50$10.40$8.45$11.65 07/01$8.45–$44.80$8.45--
$210.00Aug 21$0.00$2.20$1.10$22.50 07/29$1.10–$25.75$1.10--
$210.00Sep 18$0.00$2.50$1.25$9.26 07/27$1.25–$29.00$1.25--
$200.00Aug 21$0.00$1.00$0.50$1.70 07/22$0.50–$18.25$0.50--
$200.00Sep 18$0.00$2.35$1.18$13.66 07/30$1.18–$22.35$1.18--
$195.00Aug 21$0.00$2.30$1.15$5.13 07/28$1.15–$14.90$1.15--
$400.00Aug 21$100.00$104.30$102.15$118.40 07/01$102.15–$211.05$102.15--
$400.00Sep 18$102.00$105.70$103.85$153.00 07/21$103.85–$211.05$103.85--
$190.00Aug 21$0.00$2.25$1.13$0.90 07/21$1.13–$11.90$0.90--
$185.00Aug 21$0.00$2.20$1.10$0.80 07/22$0.85–$9.10$0.80--
$180.00Aug 21$0.00$2.20$1.10$1.25 07/17$1.10–$7.05$1.10--
$180.00Sep 18$0.00$2.15$1.08$1.51 07/01$1.08–$11.50$1.08--
$180.00Dec 18$0.50$4.10$2.30$11.00 07/28$2.30–$20.20$2.30--
$175.00Aug 21$0.00$2.15$1.08$2.05 07/30$1.08–$2.40$1.08--
$175.00Sep 18$0.00$2.15$1.08$1.35 07/21$1.08–$9.20$1.08--
$170.00Sep 18$0.00$2.15$1.08$1.05 07/21$1.08–$7.60$1.05--
$165.00Sep 18$0.00$2.15$1.08$2.80 07/29$1.08–$5.95$1.08--
$165.00Dec 18$0.00$3.30$1.65$6.00 06/11$1.65–$13.45$1.65--
$160.00Sep 18$0.00$2.15$1.08$1.20 07/17$1.08–$4.50$1.08--
$150.00Dec 18$0.00$2.70$1.35$2.60 07/27$1.35–$8.25$1.35--
$135.00Dec 18$0.00$2.45$1.23$1.35 07/22$1.23–$4.65$1.23--
$130.00Dec 18$0.00$2.35$1.18$1.10 07/22$1.18–$3.70$1.10--
$125.00Dec 18$0.00$2.25$1.13$0.95 07/22$1.13–$3.05$0.95--
$110.00Dec 18$0.00$2.15$1.08$0.75 07/28$1.08–$2.40$0.75--

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 215
Total Puts 196
Put/Call Ratio 0.91
Net Difference 19

Prior's Put/Call Breakdown

Total Calls 46
Total Puts 2
Put/Call Ratio 0.04
Net Difference 44

Prior 7-Day Put/Call Summary

Total Calls 221
Total Puts 50
Average Put/Call Ratio 0.53
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