Tour v526
HCC
WARRIOR MET COAL INC
$103.36 -1.61%
$104.40 (+1.01%)🌙
as of 08/20 06:36 PM
8/20 18:36

Option Volume

Detail
Current (08/20) 126
Calls: 115 (91%)
Puts: 11 (9%)
Prior (08/19) 224
Calls: 88 (39%)
Puts: 136 (61%)
Current vs Prior -43.75%
Calls: +30.68% (Calls)
Puts: -91.91% (Puts)
Prior 7-Day Total 1,613
Calls: 1,045 (65%)
Puts: 568 (35%)
Prior 7-Day Average 230
Calls: 149 (65%)
Puts: 81 (35%)
Current vs Prior 7-Day Avg -45.32%
Calls: -22.97%
Puts: -86.44%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20) $125.2K
Calls: $123.2K (98%)
Puts: $2.1K (2%)
Prior (08/19) $159.3K
Calls: $124.8K (78%)
Puts: $34.5K (22%)
Current vs Prior -21.37%
Calls: -1.30%
Puts: -94.02%
Prior 7-Day Total $1.07M
Calls: $894.1K (84%)
Puts: $173.6K (16%)
Prior 7-Day Average $152.5K
Calls: $127.7K (84%)
Puts: $24.8K (16%)
Current vs Prior 7-Day Avg -17.89%
Calls: -3.56%
Puts: -91.69%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20) 0.10
Prior (08/19) 1.55
Current vs Prior -93.81%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -91.26%
Sentiment BULLISH

Open Interest

Detail
Current (08/20) 1,286
Calls: 1,156 (90%)
Puts: 130 (10%)
Prior (08/19) 9,724
Calls: 1,798 (18%)
Puts: 7,926 (82%)
Current vs Prior -86.77%
Prior 7-Day Total 24,256
Calls: 5,977 (25%)
Puts: 18,279 (75%)
Prior 7-Day Average 3,465
Calls: 853 (25%)
Puts: 2,611 (75%)
Current vs Prior 7-Day Avg -62.89%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.49% | 12.34%5.49% | 12.34%
Prior 6.50% | 12.80%6.50% | 12.80%
Current vs Prior -15.63% | -3.65%-15.63% | -3.65%
Prior 7-Day Avg 5.42% | 11.39%5.42% | 11.39%
Current vs 7-Day Avg +1.19% | +8.27%+1.19% | +8.27%
Prior 7-Day Eod 6.50% | 12.80%6.50% | 12.80%
Current vs 7-Day Eod -15.63% | -3.65%-15.63% | -3.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 25.39% | 19.62%
Calls: 22.22% | 15.13%
Puts: 28.57% | 24.11%
Prior 25.39% | 19.62%
Calls: 22.22% | 15.13%
Puts: 28.57% | 24.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.39% | 19.62%
Calls: 22.22% | 15.13%
Puts: 28.57% | 24.11%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($123.2K) vs puts ($2.1K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (115 calls vs 11 puts). P/C ratio dropping 94% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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. 4 found (avg delta 0.83, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2117.1020.40$18.7517.6%30.9575
$90.00Aug 2112.4014.30$13.3514.2%10.93--
$100.00Aug 212.704.50$3.6050.0%420.82148
$100.00Sep 186.507.50$7.0014.3%20.63210
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 57, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.704.50$3.6050.0%420.82148
$105.00Sep 183.705.10$4.4031.8%50.4774
$85.00Aug 2117.1020.40$18.7517.6%30.9575
$100.00Sep 186.507.50$7.0014.3%20.63210
$90.00Aug 2112.4014.30$13.3514.2%10.93--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.000.25$0.13192.3%10.02--
$95.00Sep 181.252.35$1.8061.1%10.23--
$100.00Sep 183.104.00$3.5525.4%10.377

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 99.5%, max 99.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1888.3%44.3%99.5%44358
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.45, avg 1.74)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$1.45$3.55$1.4547%2.45$106.45
$100.00$105.00Sep 18$2.60$2.40$2.6063%0.92$102.60
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$95.00Sep 18$1.75$3.25$1.7537%1.86$98.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.54, avg 0.47)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$1.45$1.45$3.5553%0.41$106.45
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$95.00Sep 18$1.75$1.75$3.2563%0.54$98.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.21% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Sep 18$7.00$3.55$10.55$89.45$110.5510.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 4.60% of stock, avg 6.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$95.00Sep 18$2.95$1.80$4.75$90.25$114.75
$110.00$100.00Sep 18$2.95$3.55$6.50$93.50$116.50
$105.00$95.00Sep 18$4.40$1.80$6.20$88.80$111.20
$105.00$100.00Sep 18$4.40$3.55$7.95$92.05$112.95

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.35, cheapest $1.15)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$1.15$3.8528%3.35
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. 4 found (best net $-0.05, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$1.80$3.20
$105.00$110.001:2Sep 18-$1.50$3.50
$90.00$100.001:2Aug 21$6.15$3.85
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.58%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$3.700.471.6%3.58%5.17%574
$110.00Sep 18$2.200.346.4%2.13%8.55%1--

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. 115 contracts (avg 503 vol/day, 115 traded recently)

HCC averages only 503 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 $105.00 01-15 call last traded $7.43 on 08/07 (now $11.90/$13.70) — try a limit near $11.90. Also watch the $100.00 09-18 call last traded $2.55 on 08/07 (now $6.50/$7.50) — try a limit near $6.50; the $85.00 08-21 call last traded $6.90 on 08/07 (now $17.10/$20.40) — try a limit near $17.10. Most tradeable put: the $100.00 09-18 put last traded $15.00 on 06/18 (now $3.10/$4.00) — try a limit near $3.55.
CALLS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$0.25$1.85$1.05$0.40 08/06$0.35–$1.18$0.40--
$105.00Sep 18$3.70$5.10$4.40$1.65 08/06$1.23–$5.10$3.7074
$105.00Oct 16$6.10$8.00$7.05$2.17 08/04$2.08–$7.50$6.10--
$105.00Jan 15$11.90$13.70$12.80$7.43 08/07$4.80–$13.40$11.90121
$100.00Aug 21$2.70$4.50$3.60$0.90 08/07$0.38–$4.65$2.70148
$100.00Sep 18$6.50$7.50$7.00$2.55 08/07$1.40–$7.95$6.50210
$100.00Oct 16$8.70$10.50$9.60$3.16 08/04$2.58–$10.15$8.70528
$100.00Jan 15$14.10$16.90$15.50$9.59 08/07$6.10–$16.30$14.10--
$110.00Aug 21$0.00$0.30$0.15$0.50 07/20$0.15–$0.80$0.15--
$110.00Sep 18$2.20$3.70$2.95$1.05 08/06$0.75–$3.18$2.20--
$110.00Oct 16$4.30$6.00$5.15$2.15 08/06$1.58–$5.30$4.30--
$110.00Jan 15$9.90$12.20$11.05$5.25 08/05$3.75–$11.25$9.90--
$95.00Aug 21$7.10$9.70$8.40$1.50 08/07$0.90–$9.60$7.10--
$95.00Sep 18$9.60$11.40$10.50$3.95 08/06$2.00–$11.55$9.60--
$95.00Oct 16$11.80$13.70$12.75$3.91 08/04$3.50–$13.60$11.80--
$95.00Jan 15$16.20$19.60$17.90$12.10 08/06$7.25–$18.75$16.20--
$115.00Aug 21$0.00$0.75$0.38$0.43 07/07$0.38–$2.15$0.38--
$115.00Sep 18$1.05$2.25$1.65$1.50 06/30$0.65–$2.40$1.50--
$115.00Oct 16$2.75$4.60$3.68$8.00 06/10$1.20–$3.75$3.68--
$90.00Aug 21$12.40$14.30$13.35$4.00 08/07$1.50–$14.50$12.40--
$90.00Sep 18$13.30$15.40$14.35$6.40 08/07$3.03–$15.75$13.30--
$90.00Oct 16$15.10$17.20$16.15$8.50 08/06$4.40–$17.20$15.10--
$90.00Jan 15$19.40$22.20$20.80$9.01 07/27$8.65–$21.80$19.40--
$120.00Sep 18$0.50$1.55$1.02$0.75 07/27$0.50–$1.80$0.75--
$120.00Oct 16$1.75$3.30$2.53$1.40 07/07$0.93–$2.68$1.75--
$120.00Jan 15$6.40$8.80$7.60$3.90 07/13$2.97–$7.70$6.40--
$85.00Aug 21$17.10$20.40$18.75$6.90 08/07$2.63–$19.70$17.1075
$85.00Sep 18$17.80$20.00$18.90$9.30 08/06$4.30–$20.30$17.80--
$85.00Oct 16$19.10$21.10$20.10$6.17 07/27$5.80–$21.45$19.10--
$85.00Jan 15$22.60$26.00$24.30$12.46 07/22$10.30–$25.35$22.60--
$125.00Jan 15$5.40$7.30$6.35$4.23 06/26$2.63–$6.70$5.40--
$80.00Aug 21$22.20$24.70$23.45$6.36 08/05$4.30–$24.70$22.20--
$80.00Sep 18$22.70$25.00$23.85$11.70 08/06$6.20–$24.95$22.70--
$80.00Oct 16$23.50$25.90$24.70$11.10 08/05$8.05–$26.05$23.50--
$80.00Jan 15$27.00$29.40$28.20$19.40 08/07$12.30–$29.10$27.00--
$130.00Oct 16$0.90$2.05$1.48$0.20 07/23$0.68–$1.70$0.90--
$130.00Jan 15$3.80$6.50$5.15$3.17 07/01$2.40–$5.50$3.80--
$75.00Aug 21$27.20$29.30$28.25$10.76 07/15$7.30–$29.70$27.20--
$75.00Sep 18$27.10$30.80$28.95$10.92 07/09$9.10–$29.85$27.10--
$75.00Oct 16$28.20$30.50$29.35$12.30 07/27$10.75–$30.50$28.20--
$75.00Jan 15$31.00$33.70$32.35$17.20 07/22$14.60–$33.50$31.00--
$135.00Sep 18$0.00$0.75$0.38$1.45 06/22$0.38–$0.88$0.38--
$135.00Jan 15$3.30$5.30$4.30$2.98 07/07$1.68–$4.55$3.30--
$70.00Aug 21$32.30$33.90$33.10$15.50 08/05$10.95–$34.80$32.30--
$70.00Sep 18$32.30$35.30$33.80$14.91 07/22$12.45–$35.10$32.30--
$70.00Oct 16$32.90$35.30$34.10$16.28 07/22$13.60–$35.50$32.90--
$70.00Jan 15$34.70$37.40$36.05$19.35 07/16$17.45–$37.35$34.70--
$140.00Oct 16$0.15$1.10$0.63$1.20 06/24$0.53–$2.20$0.63--
$140.00Jan 15$2.60$5.30$3.95$2.53 08/06$1.78–$3.95$2.60--
$65.00Oct 16$37.70$40.40$39.05$26.90 08/06$17.10–$40.15$37.70--
$145.00Sep 18$0.00$0.75$0.38$0.15 07/07$0.38–$2.20$0.15--
$145.00Jan 15$2.20$4.40$3.30$4.90 06/15$1.48–$3.30$3.30--
$60.00Oct 16$42.00$46.00$44.00$20.08 07/09$21.10–$45.25$42.00--
$60.00Jan 15$43.60$46.30$44.95$25.99 08/03$23.85–$46.60$43.60--
$150.00Sep 18$0.00$0.75$0.38$0.80 06/22$0.38–$1.00$0.38--
$150.00Oct 16$0.05$0.95$0.50$1.75 06/18$0.38–$1.15$0.50--
$150.00Jan 15$1.80$4.10$2.95$1.60 07/13$1.38–$2.95$1.80--
$55.00Aug 21$46.90$48.90$47.90$30.30 08/05$24.40–$49.50$46.90--
$55.00Jan 15$48.40$51.20$49.80$33.00 08/06$27.80–$51.20$48.40--
$155.00Sep 18$0.00$0.75$0.38$0.50 06/23$0.38–$0.68$0.38--
$155.00Oct 16$0.05$0.95$0.50$0.90 06/23$0.38–$2.20$0.50--
$50.00Oct 16$51.70$55.40$53.55$31.27 07/30$30.05–$55.10$51.70--
$50.00Jan 15$52.80$56.40$54.60$34.69 07/22$31.75–$55.85$52.80--
$160.00Sep 18$0.00$0.95$0.48$0.40 06/23$0.38–$0.95$0.40--
$160.00Oct 16$0.05$0.75$0.40$0.75 06/23$0.38–$0.78$0.40--
$160.00Jan 15$1.30$2.55$1.92$1.25 08/06$0.78–$2.03$1.30--
$45.00Oct 16$56.60$60.80$58.70$39.70 07/14$34.60–$60.05$56.60--
$45.00Jan 15$57.80$61.30$59.55$36.44 07/10$36.00–$60.70$57.80--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Sep 18$5.00$6.50$5.75$18.20 06/18$5.25–$27.00$5.75--
$105.00Jan 15$11.70$14.20$12.95$27.40 07/22$12.40–$29.60$12.95--
$100.00Sep 18$3.10$4.00$3.55$15.00 06/18$3.22–$22.30$3.557
$100.00Jan 15$9.00$11.40$10.20$17.80 08/06$9.95–$25.55$10.20--
$110.00Aug 21$5.30$8.00$6.65$30.50 07/17$5.65–$31.25$6.65--
$110.00Sep 18$8.00$9.80$8.90$22.10 06/18$8.35–$31.60$8.90--
$110.00Jan 15$14.80$17.20$16.00$24.40 08/06$15.20–$33.55$16.00--
$95.00Sep 18$1.25$2.35$1.80$9.88 08/06$1.80–$18.00$1.80--
$95.00Oct 16$2.70$4.40$3.55$14.40 06/22$3.35–$18.90$3.55--
$95.00Jan 15$6.80$9.30$8.05$21.70 07/28$8.05–$21.65$8.05--
$90.00Aug 21$0.00$0.75$0.38$2.41 08/07$0.38–$12.55$0.38--
$90.00Sep 18$0.60$1.60$1.10$14.75 07/01$0.98–$13.85$1.10--
$90.00Oct 16$1.50$3.10$2.30$7.60 08/07$2.20–$15.25$2.30--
$90.00Jan 15$5.00$7.40$6.20$11.70 08/06$6.10–$18.05$6.20--
$85.00Aug 21$0.00$0.75$0.38$1.01 08/07$0.13–$8.65$0.38--
$85.00Sep 18$0.25$1.05$0.65$3.07 08/07$0.60–$10.00$0.65--
$85.00Oct 16$0.75$1.95$1.35$12.75 07/07$1.35–$11.55$1.35--
$85.00Jan 15$3.60$5.70$4.65$12.50 06/22$4.65–$15.10$4.65--
$80.00Aug 21$0.00$0.75$0.38$0.45 08/07$0.20–$5.40$0.38--
$80.00Sep 18$0.00$0.75$0.38$1.70 08/07$0.38–$7.10$0.38--
$80.00Oct 16$0.60$1.45$1.02$3.00 08/07$1.02–$8.50$1.0296
$80.00Jan 15$2.85$4.40$3.63$7.70 08/06$3.63–$12.10$3.6327
$75.00Aug 21$0.00$0.25$0.13$0.35 08/07$0.13–$3.15$0.13--
$75.00Sep 18$0.00$0.75$0.38$1.40 08/06$0.33–$4.90$0.38--
$75.00Oct 16$0.30$1.00$0.65$2.58 08/06$0.65–$6.15$0.65--
$75.00Jan 15$1.90$3.30$2.60$9.45 07/13$2.60–$9.50$2.60--
$70.00Aug 21$0.00$1.05$0.53$0.19 08/07$0.20–$1.75$0.19--
$70.00Sep 18$0.00$0.75$0.38$0.78 08/07$0.28–$2.97$0.38--
$70.00Oct 16$0.40$0.75$0.57$1.60 08/06$0.57–$4.05$0.57--
$70.00Jan 15$1.45$2.55$2.00$6.87 08/03$2.00–$7.25$2.00--
$65.00Aug 21$0.00$1.05$0.53$0.10 08/06$0.05–$0.98$0.10--
$65.00Sep 18$0.00$0.75$0.38$0.70 08/06$0.35–$1.78$0.38--
$65.00Oct 16$0.00$0.75$0.38$1.00 08/07$0.38–$2.80$0.38--
$65.00Jan 15$0.95$1.90$1.42$2.90 08/07$1.42–$5.80$1.42--
$60.00Aug 21$0.00$1.05$0.53$0.10 08/06$0.28–$1.08$0.10--
$60.00Sep 18$0.00$0.75$0.38$0.33 08/07$0.25–$1.08$0.33--
$60.00Oct 16$0.00$0.75$0.38$0.77 08/06$0.38–$1.80$0.38--
$60.00Jan 15$0.65$1.55$1.10$2.08 08/07$1.10–$4.03$1.10--
$55.00Aug 21$0.00$1.05$0.53$0.54 07/17$0.38–$1.05$0.53--
$55.00Sep 18$0.00$0.75$0.38$0.85 06/11$0.38–$0.90$0.38--
$55.00Jan 15$0.15$1.10$0.63$3.00 07/20$0.63–$2.85$0.63--
$50.00Aug 21$0.00$0.20$0.10$0.25 07/23$0.10–$1.02$0.10--
$50.00Sep 18$0.00$0.20$0.10$0.20 08/05$0.10–$0.53$0.10--
$50.00Oct 16$0.00$0.95$0.48$0.65 07/24$0.30–$0.95$0.48--
$50.00Jan 15$0.05$1.15$0.60$1.93 07/29$0.60–$1.80$0.60--
$45.00Oct 16$0.00$1.05$0.53$0.25 08/05$0.25–$0.90$0.25--
$45.00Jan 15$0.00$0.95$0.48$0.72 08/07$0.48–$1.55$0.48--

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 115
Total Puts 11
Put/Call Ratio 0.10
Net Difference 104

Prior's Put/Call Breakdown

Total Calls 88
Total Puts 136
Put/Call Ratio 1.55
Net Difference -48

Prior 7-Day Put/Call Summary

Total Calls 1,045
Total Puts 568
Average Put/Call Ratio 1.09
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