Tour v526
HCC
WARRIOR MET COAL INC
$105.22 -0.07%
(8/25 18:35) ◀
|
Wednesday, August 26, 2026 (6:35pm)
January 2026
|
▶ (8/27 18:34)
◀ 8/26 18:35 ▶

Option Volume

Detail
ℹ
Current (08/26) 205
Calls: 52 (25%)
Puts: 153 (75%)
Prior (08/25) 45
Calls: 24 (53%)
Puts: 21 (47%)
Current vs Prior +355.56%
Calls: +116.67% (Calls)
Puts: +628.57% (Puts)
Prior 7-Day Total 1,903
Calls: 1,413 (74%)
Puts: 490 (26%)
Prior 7-Day Average 271
Calls: 201 (74%)
Puts: 70 (26%)
Current vs Prior 7-Day Avg -24.59%
Calls: -74.24%
Puts: +118.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $78.2K
Calls: $32.5K (42%)
Puts: $45.8K (58%)
Prior (08/25) $63.1K
Calls: $56.6K (90%)
Puts: $6.6K (10%)
Current vs Prior +23.89%
Calls: -42.59%
Puts: +594.17%
Prior 7-Day Total $1.61M
Calls: $1.42M (88%)
Puts: $188.7K (12%)
Prior 7-Day Average $230.2K
Calls: $203.3K (88%)
Puts: $27.0K (12%)
Current vs Prior 7-Day Avg -66.02%
Calls: -84.03%
Puts: +69.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 2.94
Prior (08/25) 0.88
Current vs Prior +236.26%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +168.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 264
Calls: 80 (30%)
Puts: 184 (70%)
Prior (08/25) 258
Calls: 105 (41%)
Puts: 153 (59%)
Current vs Prior +2.33%
Prior 7-Day Total 23,828
Calls: 6,267 (26%)
Puts: 17,561 (74%)
Prior 7-Day Average 3,404
Calls: 895 (26%)
Puts: 2,508 (74%)
Current vs Prior 7-Day Avg -92.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 12.12% | 16.35%
Prior 11.68% | 16.48%
Current vs Prior +3.73% | -0.80%
Prior 7-Day Avg 7.01% | 12.92%
Current vs 7-Day Avg +72.80% | +26.57%
Prior 7-Day Eod 11.68% | 16.48%
Current vs 7-Day Eod +3.73% | -0.80%
Sentiment BEARISH

Relative Spread

Detail
ℹ
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

Unusually high activity with volume up 356% vs prior - elevated interest. Extreme bearish P/C ratio of 2.94 - heavy put buying. P/C ratio rising 236% - increased hedging/bearish positioning. Put-heavy open interest (184 puts vs 80 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.70, highest 0.76)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 186.308.60$7.4530.9%80.69--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.5012.60$11.5518.2%10.7641
$110.00Sep 186.809.00$7.9027.8%100.64--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 124, top 47)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 186.308.60$7.4530.9%80.69--
$110.00Sep 182.053.50$2.7852.2%10.3680
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 182.002.85$2.4235.1%470.31--
$90.00Sep 180.351.15$0.75106.7%450.11--
$105.00Sep 184.005.60$4.8033.3%100.4812
$110.00Sep 186.809.00$7.9027.8%100.64--
$95.00Sep 180.801.80$1.3076.9%20.1811

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 1.14, avg 2.88)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$110.00Sep 18$4.67$5.33$4.6769%1.14$104.67
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$90.00Sep 18$0.55$4.45$0.5518%8.09$94.45
$100.00$95.00Sep 18$1.12$3.88$1.1231%3.46$98.88
$110.00$105.00Sep 18$3.10$1.90$3.1064%0.61$106.90
$105.00$100.00Sep 18$2.38$2.62$2.3848%1.10$102.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.91, avg 0.44)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.38$2.38$2.6252%0.91$102.62
$100.00$95.00Sep 18$1.12$1.12$3.8869%0.29$98.88
$95.00$90.00Sep 18$0.55$0.55$4.4582%0.12$94.45

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. 2 found (cheapest 9.38% of stock, avg 9.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Sep 18$7.45$2.42$9.87$90.13$109.879.38%
$110.00Sep 18$2.78$7.90$10.68$99.32$120.6810.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.35% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$90.00Sep 18$2.78$0.75$3.53$86.47$113.53
$110.00$95.00Sep 18$2.78$1.30$4.08$90.92$114.08
$110.00$100.00Sep 18$2.78$2.42$5.20$94.80$115.20
$110.00$105.00Sep 18$2.78$4.80$7.58$97.42$117.58

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. 4 found (best R:R 8.09, cheapest $0.55)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.55$4.4528%8.09
$100.00$105.00$110.00Sep 18$0.72$4.2833%5.94
$90.00$95.00$100.00Sep 18$0.57$4.4320%7.77
$95.00$100.00$105.00Sep 18$1.26$3.7430%2.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.04, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Sep 18$1.89$8.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$0.04$4.96
$110.00$105.001:2Sep 18-$1.70$3.30
$100.00$95.001:2Sep 18-$0.18$4.82
$95.00$90.001:2Sep 18-$0.20$4.80
$115.00$110.001:2Sep 18-$4.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.95%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.050.364.5%1.95%6.49%180

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. 106 contracts (avg 548 vol/day, 106 traded recently)

HCC averages only 548 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 $110.00 09-18 call last traded $4.20 on 08/21 (now $2.05/$3.50) — try a limit near $2.78. Most tradeable put: the $110.00 01-15 put last traded $18.80 on 08/14 (now $14.30/$15.70) — try a limit near $15.00.
CALLS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Sep 18$4.40$5.30$4.85$7.38 08/21$1.23–$6.45$4.85--
$105.00Oct 16$6.40$7.90$7.15$9.20 08/21$2.10–$9.45$7.15--
$105.00Jan 15$12.30$14.40$13.35$16.45 08/21$4.80–$15.10$13.35--
$105.00Apr 16$16.60$19.10$17.85$20.52 08/21$16.75–$19.35$17.85--
$110.00Sep 18$2.05$3.50$2.78$4.20 08/21$0.75–$3.55$2.7880
$110.00Oct 16$4.30$5.80$5.05$6.70 08/21$1.58–$6.95$5.05--
$110.00Jan 15$10.40$12.20$11.30$13.40 08/21$3.75–$12.95$11.30--
$110.00Apr 16$14.50$17.60$16.05$15.15 08/20$15.05–$17.35$15.15--
$100.00Sep 18$6.30$8.60$7.45$10.65 08/21$1.40–$9.70$7.45--
$100.00Oct 16$9.00$10.80$9.90$10.04 08/20$2.58–$12.15$9.90--
$100.00Jan 15$14.70$17.10$15.90$17.84 08/21$6.15–$18.00$15.90--
$115.00Sep 18$1.00$2.30$1.65$3.40 08/21$0.65–$2.40$1.65--
$115.00Oct 16$2.85$4.40$3.63$2.10 08/10$1.20–$5.10$2.85--
$115.00Jan 15$8.50$10.90$9.70$6.71 08/19$3.45–$10.85$8.50--
$115.00Apr 16$12.60$15.20$13.90$13.20 08/20$13.15–$15.20$13.20--
$95.00Sep 18$9.90$12.50$11.20$11.20 08/19$2.00–$13.55$11.20--
$95.00Oct 16$12.10$14.50$13.30$7.45 08/10$3.50–$15.80$12.10--
$95.00Jan 15$17.60$20.00$18.80$18.70 08/19$7.25–$20.95$18.70--
$120.00Sep 18$0.35$1.55$0.95$1.45 08/21$0.53–$1.80$0.95--
$120.00Oct 16$1.85$3.40$2.63$2.95 08/21$0.93–$3.23$2.63--
$120.00Jan 15$6.70$9.30$8.00$9.50 08/21$2.97–$8.80$8.00--
$120.00Apr 16$11.00$13.70$12.35$14.00 08/21$11.30–$13.55$12.35--
$90.00Sep 18$14.10$16.90$15.50$15.20 08/19$3.03–$18.40$15.20--
$90.00Oct 16$15.90$18.30$17.10$17.17 08/20$4.40–$19.75$17.10--
$90.00Jan 15$20.50$23.10$21.80$16.10 08/18$8.65–$24.05$20.50--
$125.00Sep 18$0.05$1.20$0.63$0.60 08/11$0.50–$2.20$0.60--
$125.00Oct 16$1.35$2.55$1.95$3.20 08/21$0.83–$2.45$1.95--
$125.00Jan 15$6.00$8.00$7.00$8.00 08/21$2.63–$7.65$7.00--
$125.00Apr 16$9.50$12.20$10.85$9.90 08/20$10.20–$11.95$9.90--
$85.00Sep 18$19.20$21.70$20.45$14.50 08/14$4.30–$22.75$19.20--
$85.00Oct 16$20.20$22.50$21.35$21.18 08/20$5.80–$24.05$21.18--
$85.00Jan 15$24.40$26.90$25.65$12.46 07/22$10.45–$27.65$24.40--
$130.00Oct 16$0.95$1.95$1.45$1.62 08/21$0.80–$1.70$1.45--
$130.00Jan 15$4.70$6.90$5.80$7.00 08/21$2.40–$6.50$5.80--
$130.00Apr 16$8.10$11.10$9.60$10.60 08/21$8.90–$10.55$9.60--
$80.00Sep 18$24.30$26.60$25.45$29.79 08/21$6.20–$27.65$25.45--
$80.00Oct 16$25.20$27.10$26.15$20.01 08/14$8.05–$28.65$25.20--
$80.00Jan 15$28.00$31.40$29.70$32.10 08/21$12.45–$31.60$29.70--
$135.00Sep 18$0.00$0.95$0.48$0.15 08/12$0.38–$0.88$0.15--
$135.00Jan 15$3.80$6.00$4.90$2.98 07/07$1.68–$5.30$3.80--
$135.00Apr 16$7.10$9.80$8.45$9.70 08/21$7.80–$9.25$8.45--
$75.00Sep 18$28.70$31.50$30.10$23.69 08/14$9.30–$32.70$28.70--
$75.00Oct 16$29.40$32.00$30.70$30.48 08/20$10.80–$33.35$30.48--
$75.00Jan 15$32.10$34.60$33.35$32.00 08/19$14.80–$35.75$32.10--
$140.00Oct 16$0.25$1.50$0.88$0.78 08/19$0.53–$2.20$0.78--
$140.00Jan 15$2.90$5.20$4.05$2.88 08/14$1.78–$4.45$2.90--
$70.00Sep 18$33.70$36.60$35.15$38.06 08/21$12.45–$37.50$35.15--
$70.00Oct 16$33.90$36.70$35.30$16.28 07/22$13.75–$38.15$33.90--
$70.00Jan 15$36.60$38.90$37.75$19.35 07/16$17.45–$39.95$36.60--
$70.00Apr 16$38.30$41.40$39.85$43.50 08/21$37.95–$41.75$39.85--
$145.00Sep 18$0.00$0.95$0.48$0.15 07/07$0.38–$2.20$0.15--
$145.00Jan 15$2.60$4.60$3.60$2.85 08/12$1.48–$3.83$2.85--
$65.00Oct 16$38.70$42.40$40.55$26.90 08/06$17.40–$42.90$38.70--
$150.00Oct 16$0.05$1.00$0.53$0.45 08/21$0.38–$1.15$0.45--
$150.00Jan 15$2.20$4.00$3.10$2.40 08/12$1.38–$3.35$2.40--
$60.00Oct 16$43.50$46.90$45.20$20.08 07/09$21.30–$47.80$43.50--
$60.00Jan 15$45.30$48.00$46.65$25.99 08/03$23.85–$49.10$45.30--
$60.00Apr 16$46.50$49.70$48.10$46.79 08/20$46.25–$50.35$46.79--
$55.00Jan 15$50.00$52.90$51.45$43.35 08/11$28.25–$53.80$50.00--
$160.00Jan 15$1.35$2.70$2.03$1.25 08/06$0.78–$2.25$1.35--
$50.00Oct 16$53.50$56.80$55.15$31.27 07/30$30.20–$57.05$53.50--
$50.00Jan 15$54.90$57.80$56.35$45.27 08/10$32.10–$58.50$54.90--
$45.00Oct 16$58.40$61.80$60.10$39.70 07/14$34.90–$61.95$58.40--
$45.00Jan 15$59.50$62.30$60.90$54.71 08/14$36.50–$62.60$59.50--
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Sep 18$4.00$5.60$4.80$3.80 08/21$3.80–$26.65$4.0012
$105.00Oct 16$6.30$7.40$6.85$5.69 08/21$6.00–$27.20$6.30--
$105.00Jan 15$11.30$13.20$12.25$12.50 08/19$11.50–$29.15$12.25--
$105.00Apr 16$14.10$17.00$15.55$14.50 08/21$15.00–$16.00$14.50--
$110.00Jan 15$14.30$15.70$15.00$18.80 08/14$14.20–$33.50$15.002
$100.00Sep 18$2.00$2.85$2.42$2.07 08/21$2.38–$21.95$2.07--
$100.00Oct 16$4.20$4.70$4.45$5.25 08/20$4.15–$22.95$4.45--
$100.00Jan 15$8.90$10.70$9.80$9.30 08/21$9.30–$25.20$9.30--
$115.00Sep 18$10.50$12.60$11.55$9.68 08/21$9.65–$36.25$10.5041
$95.00Sep 18$0.80$1.80$1.30$2.10 08/20$1.05–$17.60$1.3011
$95.00Oct 16$2.55$3.50$3.03$2.90 08/21$2.70–$18.70$2.90--
$95.00Jan 15$7.10$8.30$7.70$8.15 08/19$7.20–$21.50$7.70--
$90.00Sep 18$0.35$1.15$0.75$1.05 08/19$0.68–$13.70$0.75--
$90.00Oct 16$1.35$2.15$1.75$4.10 08/17$1.75–$14.85$1.75--
$90.00Jan 15$4.70$6.60$5.65$6.45 08/19$5.55–$18.05$5.65--
$85.00Sep 18$0.30$0.75$0.53$0.35 08/21$0.50–$10.00$0.35--
$85.00Oct 16$0.55$1.75$1.15$1.22 08/21$1.15–$11.55$1.15--
$85.00Jan 15$3.30$5.20$4.25$4.63 08/19$4.25–$14.85$4.25--
$80.00Sep 18$0.00$0.75$0.38$0.20 08/21$0.30–$7.10$0.20--
$80.00Oct 16$0.05$1.60$0.83$1.11 08/20$0.78–$8.50$0.8391
$80.00Jan 15$2.70$3.70$3.20$3.70 08/20$3.20–$11.90$3.20--
$75.00Sep 18$0.00$1.25$0.63$0.50 08/18$0.33–$4.45$0.50--
$75.00Oct 16$0.05$1.40$0.73$1.25 08/14$0.53–$6.15$0.73--
$75.00Jan 15$1.95$2.75$2.35$3.60 08/18$2.23–$9.50$2.3517
$70.00Sep 18$0.00$0.30$0.15$0.35 08/17$0.15–$2.97$0.15--
$70.00Oct 16$0.05$0.75$0.40$1.60 08/06$0.38–$3.85$0.40--
$70.00Jan 15$1.35$2.30$1.83$1.75 08/21$1.48–$7.20$1.75--
$70.00Apr 16$2.50$4.10$3.30$3.20 08/21$2.97–$3.38$3.20--
$65.00Sep 18$0.00$0.55$0.28$0.20 08/13$0.05–$1.78$0.20--
$65.00Oct 16$0.00$0.95$0.48$1.00 08/07$0.38–$2.78$0.48--
$65.00Jan 15$0.95$1.55$1.25$2.39 08/10$1.25–$5.50$1.2510
$65.00Apr 16$1.15$3.20$2.17$2.30 08/21$2.08–$2.55$2.17--
$60.00Sep 18$0.00$0.75$0.38$0.30 08/10$0.05–$1.08$0.30--
$60.00Oct 16$0.00$0.95$0.48$0.31 08/18$0.23–$1.78$0.31--
$60.00Jan 15$0.65$1.95$1.30$1.35 08/20$0.95–$4.00$1.30--
$55.00Oct 16$0.00$0.95$0.48$0.45 08/10$0.35–$1.10$0.45--
$55.00Jan 15$0.25$1.75$1.00$3.00 07/20$0.63–$2.80$1.00--
$50.00Sep 18$0.00$0.20$0.10$0.20 08/05$0.03–$0.48$0.10--
$50.00Oct 16$0.00$0.95$0.48$0.20 08/11$0.30–$0.95$0.20--
$50.00Jan 15$0.00$1.15$0.57$0.86 08/10$0.50–$1.80$0.57--
$45.00Oct 16$0.00$0.95$0.48$0.15 08/11$0.25–$0.90$0.15--
$45.00Jan 15$0.00$0.95$0.48$0.72 08/07$0.45–$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 52
Total Puts 153
Put/Call Ratio 2.94
Net Difference -101

Prior's Put/Call Breakdown

Total Calls 24
Total Puts 21
Put/Call Ratio 0.88
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 1,413
Total Puts 490
Average Put/Call Ratio 1.10
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