Tour v492
MTRN
MATERION CORP
$292.67 +28.87%
(8/4 18:08) ◀
|
Wednesday, August 5, 2026 (2:20pm)
January 2026
|
▶ (8/5 18:10)
◀ 8/5 14:22 ▶

Option Volume

Detail
ℹ
Current (08/05 2:20pm) 291
Calls: 168 (58%)
Puts: 123 (42%)
Prior (08/04) 15
Calls: 13 (87%)
Puts: 2 (13%)
Current vs Prior +1840.00%
Calls: +1192.31% (Calls)
Puts: +6050.00% (Puts)
Prior 7-Day Total 97
Calls: 90 (93%)
Puts: 7 (7%)
Prior 7-Day Average 32
Calls: 12 (93%)
Puts: 1 (7%)
Current vs Prior 7-Day Avg +800.00%
Calls: +1206.67%
Puts: +12200.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:20pm) $810.1K
Calls: $685.3K (85%)
Puts: $124.8K (15%)
Prior (08/04) $27.4K
Calls: $21.7K (79%)
Puts: $5.7K (21%)
Current vs Prior +2857.10%
Calls: +3051.46%
Puts: +2109.08%
Prior 7-Day Total $149.3K
Calls: $139.2K (93%)
Puts: $10.1K (7%)
Prior 7-Day Average $49.8K
Calls: $19.9K (93%)
Puts: $1.4K (7%)
Current vs Prior 7-Day Avg +1527.52%
Calls: +3346.11%
Puts: +8529.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:20pm) 0.73
Prior (08/04) 0.15
Current vs Prior +375.89%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +83.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:20pm) 1,630
Calls: 1,376 (84%)
Puts: 254 (16%)
Prior (08/04) 1,628
Calls: 1,374 (84%)
Puts: 254 (16%)
Current vs Prior +0.12%
Prior 7-Day Total 3,988
Calls: 3,564 (89%)
Puts: 424 (11%)
Prior 7-Day Average 1,329
Calls: 1,188 (89%)
Puts: 141 (11%)
Current vs Prior 7-Day Avg +22.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.57% | 17.05%
Prior 10.15% | 16.03%
Current vs Prior +13.95% | +6.37%
Prior 7-Day Avg 11.62% | 17.02%
Current vs 7-Day Avg -0.50% | +0.16%
Prior 7-Day Eod 10.15% | 16.03%
Current vs 7-Day Eod +13.95% | +6.37%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.46% | 17.65%
Calls: 18.07% | 18.18%
Puts: 16.85% | 17.12%
Prior 40.45% | 29.20%
Calls: 48.10% | 29.43%
Puts: 32.80% | 28.98%
Current vs Prior -56.84% | -39.55%
Prior 7-Day Avg 35.80% | 28.82%
Calls: 36.27% | 27.25%
Puts: 35.32% | 30.40%
Current vs 7-Day Avg -51.22% | -38.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($685.3K) vs puts ($124.8K). Massive premium surge with dollar volume up 2857% vs prior. Dollar volume significantly above 7-day average (1528% higher). Unusually high activity with volume up 1840% 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 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 4 of results (avg 6.8%, best 5.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1855.8058.90$57.355.4%30.87261
$250.00Sep 1847.9051.20$49.556.7%10.834
$240.00Aug 2152.0055.70$53.856.9%440.9239
$250.00Aug 2142.9046.50$44.708.1%120.8934
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. 12 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2152.0055.70$53.856.9%440.9239
$250.00Aug 2142.9046.50$44.708.1%120.8934
$240.00Sep 1855.8058.90$57.355.4%30.87261
$250.00Sep 1847.9051.20$49.556.7%10.834
$270.00Aug 2126.5030.00$28.2512.4%30.7612
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2122.0026.20$24.1017.4%30.66--
$300.00Aug 2116.3019.30$17.8016.9%160.56--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 212, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2152.0055.70$53.856.9%440.9239
$250.00Aug 2142.9046.50$44.708.1%120.8934
$330.00Aug 211.554.70$3.13100.6%110.171
$290.00Aug 2114.6017.50$16.0518.1%100.552
$280.00Aug 2119.9023.00$21.4514.5%90.665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 217.1010.50$8.8038.6%240.34--
$300.00Aug 2116.3019.30$17.8016.9%160.56--
$260.00Aug 211.604.90$3.25101.5%120.162
$290.00Aug 2111.8014.30$13.0519.2%110.453
$270.00Aug 213.907.00$5.4556.9%100.24--

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 12.1%, max 27.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1867.4%52.7%27.9%47300
$250.00Aug 21Sep 1862.1%52.3%18.7%1338
$290.00Aug 21Sep 1858.6%53.6%9.3%1510
$270.00Aug 21Sep 1859.1%54.5%8.5%415
$280.00Aug 21Sep 1859.3%55.7%6.4%1010
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1862.1%52.3%18.7%5--
$260.00Aug 21Sep 1860.0%53.5%12.1%143
$270.00Aug 21Sep 1859.1%54.5%8.5%171
$280.00Aug 21Sep 1859.3%55.7%6.4%287

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 26.03, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$0.37$9.63$0.3726.03$340.37
$320.00$330.00Aug 21$1.47$8.53$1.475.80$321.47
$330.00$340.00Aug 21$1.93$8.07$1.934.18$331.93
$320.00$350.00Sep 18$6.45$23.55$6.453.65$326.45
$300.00$320.00Aug 21$6.65$13.35$6.652.01$306.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$1.30$8.70$1.306.69$258.70
$250.00$240.00Sep 18$1.85$8.15$1.854.41$248.15
$270.00$260.00Aug 21$2.20$7.80$2.203.55$267.80
$260.00$250.00Sep 18$2.85$7.15$2.852.51$257.15
$280.00$270.00Aug 21$3.35$6.65$3.351.99$276.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 10.76, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$9.15$9.15$0.8510.76$249.15
$250.00$270.00Aug 21$16.45$16.45$3.554.63$266.45
$240.00$250.00Sep 18$7.80$7.80$2.203.55$247.80
$250.00$270.00Sep 18$13.90$13.90$6.102.28$263.90
$270.00$280.00Aug 21$6.80$6.80$3.202.13$276.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$6.30$6.30$3.701.70$303.70
$300.00$290.00Aug 21$4.75$4.75$5.250.90$295.25
$280.00$270.00Sep 18$4.55$4.55$5.450.83$275.45
$290.00$280.00Aug 21$4.25$4.25$5.750.74$285.75
$270.00$260.00Sep 18$3.65$3.65$6.350.57$266.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.37, cheapest $3.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$3.5067.4%52.7%
$250.00Aug 21Sep 18$4.8562.1%52.3%
$350.00Aug 21Sep 18$5.4753.3%57.1%
$270.00Aug 21Sep 18$7.4059.1%54.5%
$290.00Aug 21Sep 18$8.1558.6%53.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Sep 18$3.3562.1%52.3%
$260.00Aug 21Sep 18$4.9060.0%53.5%
$270.00Aug 21Sep 18$6.3559.1%54.5%
$280.00Aug 21Sep 18$7.5559.3%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 9.93% of stock, avg 14.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$11.25$17.80$29.05$270.95$329.059.93%
$290.00Aug 21$16.05$13.05$29.10$260.90$319.109.94%
$280.00Aug 21$21.45$8.80$30.25$249.75$310.2510.34%
$270.00Aug 21$28.25$5.45$33.70$236.30$303.7011.51%
$280.00Sep 18$29.70$16.35$46.05$233.95$326.0515.73%
$250.00Aug 21$44.70$1.95$46.65$203.35$296.6515.94%
$270.00Sep 18$35.65$11.80$47.45$222.55$317.4516.21%
$250.00Sep 18$49.55$5.30$54.85$195.15$304.8518.74%
$240.00Sep 18$57.35$3.45$60.80$179.20$300.8020.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.95% of stock, avg 5.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$250.00Aug 21$0.83$1.95$2.78$247.22$352.78
$340.00$250.00Aug 21$1.20$1.95$3.15$246.85$343.15
$350.00$260.00Aug 21$0.83$3.25$4.08$255.92$354.08
$340.00$260.00Aug 21$1.20$3.25$4.45$255.55$344.45
$330.00$250.00Aug 21$3.13$1.95$5.08$244.92$335.08
$350.00$270.00Aug 21$0.83$5.45$6.28$263.72$356.28
$330.00$260.00Aug 21$3.13$3.25$6.38$253.62$336.38
$320.00$250.00Aug 21$4.60$1.95$6.55$243.45$326.55
$340.00$270.00Aug 21$1.20$5.45$6.65$263.35$346.65
$320.00$260.00Aug 21$4.60$3.25$7.85$252.15$327.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 10.76, avg credit $7.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Sep 18$9.15$0.8510.76$260.85$289.15
270/280290/300Sep 18$9.00$1.009.00$271.00$299.00
250/260270/280Sep 18$8.80$1.207.33$251.20$278.80
250/260280/290Sep 18$8.35$1.655.06$251.65$288.35
300/310330/340Aug 21$8.23$1.774.65$301.77$338.23
270/280290/300Aug 21$8.15$1.854.41$271.85$298.15
250/260270/280Aug 21$8.10$1.904.26$251.90$278.10
260/270290/300Sep 18$8.10$1.904.26$261.90$298.10
240/250270/280Sep 18$7.80$2.203.55$242.20$277.80
300/310320/330Aug 21$7.77$2.233.48$302.23$327.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$0.45$9.5521.22
$280.00$290.00$300.00Aug 21$0.60$9.4015.67
$280.00$290.00$300.00Sep 18$1.05$8.958.52
$270.00$280.00$290.00Aug 21$1.40$8.606.14
$330.00$340.00$350.00Aug 21$1.56$8.445.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.50$9.5019.00
$250.00$260.00$270.00Sep 18$0.80$9.2011.50
$250.00$260.00$270.00Aug 21$0.90$9.1010.11
$270.00$280.00$290.00Aug 21$0.90$9.1010.11
$260.00$270.00$280.00Sep 18$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-5.75, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Sep 18-$5.75$14.25
$340.00$350.001:2Aug 21-$0.46$9.54
$320.00$330.001:2Aug 21-$1.66$8.34
$250.00$270.001:2Aug 21-$11.80$8.20
$290.00$300.001:2Aug 21-$6.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$0.65$9.35
$270.00$260.001:2Aug 21-$1.05$8.95
$250.00$240.001:2Sep 18-$1.60$8.40
$280.00$270.001:2Aug 21-$2.10$7.90
$260.00$250.001:2Sep 18-$2.45$7.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.12%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$17.900.492.5%6.12%8.62%32
$320.00Sep 18$10.800.369.3%3.69%13.03%22
$300.00Aug 21$9.500.442.5%3.25%5.75%34
$350.00Sep 18$4.300.2119.6%1.47%21.06%152
$320.00Aug 21$3.000.249.3%1.03%10.36%51
$330.00Aug 21$1.550.1712.8%0.53%13.28%111

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. 157 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 $115.00 12-18 call last traded $137.50 on 07/13 (now $112.30/$117.00) — try a limit near $114.65. Also watch the $120.00 09-18 call last traded $126.79 on 06/12 (now $105.30/$110.00) — try a limit near $107.65; the $120.00 12-18 call last traded $128.50 on 06/12 (now $107.20/$112.00) — try a limit near $109.60. Most tradeable put: the $340.00 12-18 put last traded $119.60 on 06/05 (now $114.10/$119.00) — try a limit near $116.55.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Sep 18$15.80$19.00$17.40$10.66 07/30$5.05–$41.65$15.806
$230.00Dec 18$28.10$33.00$30.55$69.55 06/22$14.05–$53.60$30.5536
$220.00Aug 21$14.50$18.00$16.25$10.55 07/31$3.48–$44.05$14.507
$220.00Sep 18$20.90$24.50$22.70$12.05 07/30$6.80–$48.45$20.9024
$220.00Dec 18$32.60$37.50$35.05$64.70 07/06$16.50–$59.30$35.058
$220.00Mar 19$42.10$47.00$44.55$37.10 07/31$24.40–$64.60$42.101
$240.00Aug 21$5.50$9.50$7.50$4.20 07/31$1.80–$30.20$5.5039
$240.00Sep 18$11.50$15.20$13.35$27.35 07/08$3.88–$35.70$13.35260
$240.00Dec 18$24.10$28.80$26.45$37.05 07/27$11.85–$48.25$26.4525
$240.00Mar 19$33.60$38.50$36.05$43.47 07/28$19.10–$54.25$36.052
$210.00Aug 21$20.00$23.90$21.95$13.60 07/30$5.40–$52.20$20.002
$210.00Sep 18$26.30$30.50$28.40$18.30 07/30$9.10–$55.85$26.306
$210.00Dec 18$38.00$42.80$40.40$73.10 06/17$19.70–$65.80$40.4014
$210.00Mar 19$47.00$51.80$49.40$40.00 07/31$27.50–$70.55$47.005
$250.00Aug 21$3.30$7.00$5.15$2.40 07/31$1.30–$24.75$3.3042
$250.00Sep 18$8.20$12.20$10.20$31.75 06/16$2.90–$30.10$10.202
$250.00Dec 18$20.50$25.30$22.90$72.00 06/30$10.00–$43.15$22.9017
$200.00Aug 21$28.00$31.20$29.60$39.38 07/27$7.90–$60.60$29.603
$200.00Sep 18$32.10$37.00$34.55$75.95 06/17$12.40–$63.80$34.55--
$200.00Dec 18$43.70$48.50$46.10$64.60 07/21$23.20–$72.55$46.108
$200.00Mar 19$52.10$57.00$54.55$46.00 07/31$31.25–$76.60$52.104
$195.00Sep 18$36.00$40.80$38.40$61.72 07/14$14.20–$67.80$38.40250
$195.00Mar 19$55.00$59.80$57.40$71.70 07/24$33.25–$79.80$57.4011
$195.00Dec 18$46.60$51.40$49.00--$49.00–$49.00—$46.6010
$260.00Sep 18$5.70$9.50$7.60$6.50 07/28$2.38–$25.60$6.504
$260.00Dec 18$17.10$21.90$19.50$47.20 07/06$8.85–$38.85$19.505
$190.00Dec 18$49.70$54.50$52.10$92.17 06/23$27.20–$79.75$52.1054
$190.00Mar 19$57.70$62.50$60.10$81.90 07/22$35.30–$83.05$60.102
$190.00Sep 18$39.60$44.40$42.00--$42.00–$42.00—$39.602
$185.00Dec 18$53.10$57.90$55.50--$55.50–$55.50—$53.101
$270.00Aug 21$0.05$4.70$2.38$5.70 07/27$1.00–$15.80$2.3812
$270.00Sep 18$3.20$8.00$5.60$9.10 07/27$2.00–$21.40$5.603
$270.00Dec 18$14.50$19.30$16.90$29.40 07/07$7.45–$34.70$16.902
$180.00Dec 18$56.50$61.40$58.95$60.00 06/09$32.00–$87.25$58.9512
$180.00Sep 18$48.10$52.80$50.45--$50.45–$50.45—$48.105
$175.00Sep 18$52.70$57.50$55.10$61.70 06/11$24.15–$85.70$55.1012
$175.00Dec 18$60.10$64.90$62.50$87.00 06/15$34.50–$91.20$62.50--
$280.00Aug 21$0.55$2.00$1.27$1.00 07/28$1.27–$12.25$1.005
$280.00Sep 18$2.00$6.40$4.20$7.10 07/27$1.80–$17.75$4.205
$280.00Dec 18$12.20$17.00$14.60$9.00 07/30$6.25–$31.00$12.207
$170.00Sep 18$57.00$61.80$59.40$83.81 07/14$27.30–$90.30$59.405
$170.00Dec 18$64.10$68.90$66.50$73.00 06/11$37.15–$95.50$66.501
$165.00Sep 18$61.50$66.30$63.90--$63.90–$63.90—$61.501
$290.00Aug 21$0.00$4.80$2.40$1.34 07/28$1.30–$9.25$1.342
$290.00Sep 18$1.00$5.30$3.15$11.50 07/13$1.75–$14.65$3.158
$290.00Dec 18$10.10$14.80$12.45$10.00 07/31$5.50–$27.85$10.1011
$160.00Sep 18$66.10$70.90$68.50--$68.50–$68.50—$66.103
$155.00Sep 18$71.00$75.80$73.40--$73.40–$73.40—$71.008
$300.00Aug 21$0.00$4.80$2.40$4.75 07/21$1.20–$6.90$2.404
$300.00Sep 18$0.05$5.00$2.53$8.83 07/15$1.55–$12.00$2.532
$300.00Dec 18$8.60$13.30$10.95$8.75 07/28$4.72–$24.75$8.7523
$150.00Dec 18$80.10$85.00$82.55$103.10 07/23$49.85–$112.50$82.552
$150.00Mar 19$85.00$89.90$87.45$110.40 07/23$56.55–$113.35$87.451
$150.00Sep 18$75.80$80.50$78.15--$78.15–$78.15—$75.80195
$145.00Dec 18$84.60$89.50$87.05$125.30 06/17$53.40–$117.05$87.051
$145.00Sep 18$80.80$85.50$83.15--$83.15–$83.15—$80.8012
$310.00Aug 21$0.00$4.80$2.40$15.38 07/01$1.15–$5.10$2.401
$310.00Dec 18$7.10$11.80$9.45$28.00 07/06$4.13–$21.80$9.4558
$140.00Sep 18$85.80$90.50$88.15--$88.15–$88.15—$85.803
$135.00Sep 18$90.50$95.00$92.75--$92.75–$92.75—$90.501
$320.00Aug 21$0.00$4.80$2.40$3.66 07/09$1.13–$3.90$2.401
$320.00Sep 18$0.00$4.80$2.40$7.80 07/07$1.33–$7.55$2.402
$320.00Dec 18$6.10$10.80$8.45$36.60 06/30$3.45–$19.55$8.457
$130.00Dec 18$98.30$103.00$100.65$110.30 06/11$64.95–$131.05$100.651
$125.00Dec 18$102.80$107.50$105.15$130.50 07/23$68.95–$135.70$105.152
$125.00Sep 18$100.30$105.00$102.65--$102.65–$102.65—$100.302
$330.00Aug 21$0.00$4.80$2.40$1.05 07/17$1.10–$2.95$1.051
$330.00Sep 18$0.00$4.80$2.40$1.30 07/28$1.25–$6.05$1.302
$330.00Dec 18$5.00$9.80$7.40$9.50 06/10$2.95–$17.35$7.401
$120.00Sep 18$105.30$110.00$107.65$126.79 06/12$70.10–$138.70$107.651
$120.00Dec 18$107.20$112.00$109.60$128.50 06/12$73.15–$140.60$109.602
$115.00Dec 18$112.30$117.00$114.65$137.50 07/13$77.55–$145.25$114.652
$340.00Sep 18$0.00$4.80$2.40$3.42 06/09$1.20–$5.00$2.402
$105.00Sep 18$120.30$125.00$122.65--$122.65–$122.65—$120.301
$350.00Aug 21$0.00$4.80$2.40$1.04 07/27$0.50–$2.40$1.045
$350.00Sep 18$0.00$4.80$2.40$2.60 07/22$1.15–$4.00$2.4052
$350.00Dec 18$3.50$8.30$5.90$11.84 07/14$2.28–$13.75$5.907
$100.00Sep 18$125.00$130.00$127.50--$127.50–$127.50—$125.001
$100.00Dec 18$126.20$131.00$128.60--$128.60–$128.60—$126.201
$95.00Sep 18$130.00$135.00$132.50--$132.50–$132.50—$130.001
$95.00Dec 18$131.30$136.00$133.65--$133.65–$133.65—$131.301
$360.00Sep 18$0.00$4.80$2.40$2.10 07/22$1.13–$3.20$2.101
$360.00Dec 18$2.55$7.40$4.97$16.40 06/23$2.20–$12.25$4.971
$360.00Mar 19$8.10$13.00$10.55$7.75 07/30$5.30–$18.15$8.107
$90.00Dec 18$136.30$141.00$138.65--$138.65–$138.65—$136.303
$370.00Sep 18$0.00$4.80$2.40$1.70 07/22$1.10–$2.75$1.702
$370.00Dec 18$2.05$6.90$4.47$21.97 06/30$2.05–$10.70$4.472
$390.00Aug 21$0.00$1.45$0.73$0.05 07/20$0.33–$1.38$0.053
$390.00Dec 18$1.05$5.90$3.48$12.55 07/06$1.75–$8.55$3.48--
$400.00Sep 18$0.00$4.80$2.40$5.30 06/29$1.08–$2.40$2.401
$400.00Dec 18$0.55$5.40$2.98$6.55 07/14$1.80–$7.85$2.983
$430.00Dec 18$0.00$4.80$2.40$1.95 07/30$1.18–$5.70$1.951
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$13.00$16.50$14.75$22.68 07/28$6.65–$42.70$14.753
$230.00Dec 18$28.10$32.80$30.45$14.27 07/01$21.60–$52.00$28.101
$220.00Aug 21$7.90$11.50$9.70$5.00 07/23$4.00–$33.85$7.902
$220.00Dec 18$24.30$28.00$26.15$11.65 07/01$17.60–$44.80$24.3056
$240.00Aug 21$19.10$23.00$21.05$10.15 07/02$10.10–$51.90$19.101
$240.00Dec 18$34.10$38.80$36.45$34.86 06/11$25.90–$59.90$34.861
$210.00Aug 21$3.20$7.00$5.10$22.50 07/29$2.55–$25.75$5.103
$210.00Sep 18$9.00$12.50$10.75$9.26 07/27$5.50–$29.00$9.262
$210.00Dec 18$19.30$23.00$21.15--$21.15–$21.15—$19.305
$200.00Aug 21$0.50$4.40$2.45$1.70 07/22$1.75–$18.25$1.702
$200.00Sep 18$4.50$9.30$6.90$13.66 07/30$3.55–$22.35$6.902
$195.00Aug 21$0.00$4.00$2.00$5.13 07/28$1.55–$14.90$2.004
$195.00Dec 18$12.60$16.70$14.65--$14.65–$14.65—$12.606
$260.00Aug 21$34.80$38.50$36.65$54.50 07/30$19.80–$71.30$36.652
$260.00Sep 18$37.70$42.00$39.85$55.86 07/30$25.10–$72.25$39.851
$190.00Aug 21$0.00$4.80$2.40$0.90 07/21$1.43–$11.90$0.901
$185.00Aug 21$0.00$4.80$2.40$0.80 07/22$0.85–$9.10$0.802
$185.00Sep 18$1.00$5.40$3.20--$3.20–$3.20—$1.001
$270.00Sep 18$45.60$50.30$47.95$22.20 06/25$31.10–$81.75$45.601
$180.00Aug 21$0.00$4.80$2.40$1.25 07/17$1.23–$7.05$1.251
$180.00Sep 18$0.55$5.40$2.98$1.51 07/01$1.80–$11.50$1.51--
$180.00Dec 18$7.00$11.80$9.40$11.00 07/28$6.25–$20.20$9.404
$175.00Aug 21$0.00$4.80$2.40$2.05 07/30$1.78–$2.40$2.051
$175.00Sep 18$0.00$4.80$2.40$1.35 07/21$1.65–$9.20$1.353
$280.00Sep 18$54.00$58.80$56.40$28.90 06/26$37.75–$91.40$54.007
$280.00Dec 18$62.10$66.80$64.45$47.00 07/10$48.10–$94.70$62.1050
$170.00Sep 18$0.00$4.80$2.40$1.05 07/21$1.50–$7.60$1.053
$165.00Sep 18$0.00$2.50$1.25$2.80 07/29$1.25–$5.95$1.259
$165.00Dec 18$3.50$8.30$5.90$6.00 06/11$3.85–$13.45$5.901
$290.00Aug 21$61.50$66.30$63.90$21.60 06/30$40.05–$101.05$61.503
$290.00Sep 18$63.10$67.90$65.50$34.20 06/22$44.55–$101.20$63.101
$160.00Sep 18$0.00$2.60$1.30$1.20 07/17$1.27–$4.50$1.207
$155.00Sep 18$0.00$2.40$1.20--$1.20–$1.20—--2
$300.00Sep 18$72.50$77.30$74.90$32.50 06/30$52.10–$110.95$72.50--
$300.00Dec 18$78.60$83.30$80.95$46.20 06/29$61.80–$113.10$78.605
$150.00Dec 18$1.05$5.90$3.48$2.60 07/27$2.15–$8.25$2.601
$150.00Sep 18$0.00$2.30$1.15--$1.15–$1.15—--1
$145.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--1
$310.00Dec 18$87.00$91.90$89.45$49.70 06/30$69.35–$122.45$87.001
$135.00Dec 18$0.00$4.80$2.40$1.35 07/22$1.55–$4.65$1.351
$320.00Aug 21$91.00$95.50$93.25$74.00 07/21$65.40–$131.05$91.00--
$320.00Sep 18$91.50$96.40$93.95$48.20 06/29$68.10–$131.05$91.50--
$320.00Dec 18$96.00$100.90$98.45$58.90 07/01$76.60–$132.00$96.004
$130.00Dec 18$0.00$4.80$2.40$1.10 07/22$1.40–$3.70$1.104
$125.00Dec 18$0.00$4.80$2.40$0.95 07/22$1.30–$3.05$0.953
$125.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$330.00Aug 21$101.00$105.50$103.25$83.50 07/21$74.45–$141.05$101.00--
$120.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$115.00Mar 19$0.00$4.30$2.15--$2.15–$2.15—--1
$340.00Dec 18$114.10$119.00$116.55$119.60 06/05$92.85–$151.45$116.551
$110.00Dec 18$0.00$4.80$2.40$0.75 07/28$1.10–$2.40$0.751
$105.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$105.00Mar 19$0.00$3.30$1.65--$1.65–$1.65—--1
$350.00Aug 21$120.50$125.40$122.95$103.00 07/21$93.50–$161.05$120.50--
$100.00Mar 19$0.00$3.00$1.50--$1.50–$1.50—--1
$95.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--2
$95.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--1
$360.00Aug 21$130.50$135.40$132.95$113.00 07/21$103.10–$171.05$130.50--
$90.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--2
$370.00Aug 21$140.50$145.40$142.95$89.90 07/01$112.70–$181.05$140.50--
$370.00Sep 18$141.00$145.80$143.40$123.50 07/21$113.60–$181.05$141.00--
$80.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--20
$75.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--12
$400.00Aug 21$170.50$175.40$172.95$118.40 07/01$142.45–$211.05$170.50--
$400.00Sep 18$170.60$175.50$173.05$153.00 07/21$142.65–$211.05$170.60--

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 168
Total Puts 123
Put/Call Ratio 0.73
Net Difference 45

Prior's Put/Call Breakdown

Total Calls 13
Total Puts 2
Put/Call Ratio 0.15
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 90
Total Puts 7
Average Put/Call Ratio 0.40
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