Tour v526
HCC
WARRIOR MET COAL INC
$108.26 +2.89%
$108.84 (+0.54%)🌙
as of 08/27 06:34 PM
8/27 18:34

Option Volume

Detail
Current (08/27) 2,418
Calls: 2,395 (99%)
Puts: 23 (1%)
Prior (08/26) 205
Calls: 52 (25%)
Puts: 153 (75%)
Current vs Prior +1079.51%
Calls: +4505.77% (Calls)
Puts: -84.97% (Puts)
Prior 7-Day Total 1,904
Calls: 1,298 (68%)
Puts: 606 (32%)
Prior 7-Day Average 272
Calls: 185 (68%)
Puts: 86 (32%)
Current vs Prior 7-Day Avg +788.97%
Calls: +1191.60%
Puts: -73.43%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27) $4.61M
Calls: $4.61M (100%)
Puts: $4.9K (0%)
Prior (08/26) $78.2K
Calls: $32.5K (42%)
Puts: $45.8K (58%)
Current vs Prior +5796.71%
Calls: +14092.31%
Puts: -89.25%
Prior 7-Day Total $1.47M
Calls: $1.25M (85%)
Puts: $220.8K (15%)
Prior 7-Day Average $210.1K
Calls: $178.6K (85%)
Puts: $31.5K (15%)
Current vs Prior 7-Day Avg +2095.31%
Calls: +2480.26%
Puts: -84.41%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27) 0.01
Prior (08/26) 2.94
Current vs Prior -99.67%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -99.35%
Sentiment BULLISH

Open Interest

Detail
Current (08/27) 1,376
Calls: 772 (56%)
Puts: 604 (44%)
Prior (08/26) 264
Calls: 80 (30%)
Puts: 184 (70%)
Current vs Prior +421.21%
Prior 7-Day Total 22,522
Calls: 5,292 (23%)
Puts: 17,230 (77%)
Prior 7-Day Average 3,217
Calls: 756 (24%)
Puts: 2,461 (76%)
Current vs Prior 7-Day Avg -57.23%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)
Current 10.99% | 15.93%
Prior 12.12% | 16.35%
Current vs Prior -9.29% | -2.53%
Prior 7-Day Avg 8.07% | 13.69%
Current vs 7-Day Avg +36.26% | +16.42%
Prior 7-Day Eod 12.12% | 16.35%
Current vs 7-Day Eod -9.29% | -2.53%
Sentiment BULLISH

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 100% of dollar volume in calls ($4.61M) vs puts ($4.9K). Massive premium surge with dollar volume up 5797% vs prior. Dollar volume significantly above 7-day average (2095% higher). Unusually high activity with volume up 1080% 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 BEARISH
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. 2 found (avg delta 0.66, highest 0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.2011.40$10.3021.4%10.79208
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 184.705.60$5.1517.5%20.5219

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 24, top 8)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 181.552.75$2.1555.8%70.32--
$100.00Sep 189.2011.40$10.3021.4%10.79208
$110.00Sep 183.704.70$4.2023.8%10.48--
$140.00Sep 180.000.75$0.38197.4%10.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 182.453.40$2.9332.4%80.3522
$100.00Sep 181.102.15$1.6364.4%20.2264
$110.00Sep 184.705.60$5.1517.5%20.5219
$85.00Sep 180.250.55$0.4075.0%10.0555
$90.00Sep 180.100.80$0.45155.6%10.07319

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. 6 found (best R:R 0.64, avg 4.46)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$110.00Sep 18$6.10$3.90$6.1079%0.64$106.10
$115.00$140.00Sep 18$1.77$23.23$1.7732%13.12$116.77
$110.00$115.00Sep 18$2.05$2.95$2.0548%1.44$112.05
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$1.30$3.70$1.3035%2.85$103.70
$110.00$105.00Sep 18$2.22$2.78$2.2252%1.25$107.78
$100.00$90.00Sep 18$1.18$8.82$1.1822%7.47$98.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.13, avg 0.31)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$2.05$2.05$2.9552%0.69$112.05
$115.00$140.00Sep 18$1.77$1.77$23.2368%0.08$116.77
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$90.00Sep 18$1.18$1.18$8.8278%0.13$98.82
$105.00$100.00Sep 18$1.30$1.30$3.7065%0.35$103.70

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 8.64% of stock, avg 9.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Sep 18$4.20$5.15$9.35$100.65$119.358.64%
$100.00Sep 18$10.30$1.63$11.93$88.07$111.9311.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.72% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$85.00Sep 18$0.38$0.40$0.78$84.22$140.78
$140.00$90.00Sep 18$0.38$0.45$0.83$89.17$140.83
$140.00$100.00Sep 18$0.38$1.63$2.01$97.99$142.01
$115.00$90.00Sep 18$2.15$0.45$2.60$87.40$117.60
$115.00$85.00Sep 18$2.15$0.40$2.55$82.45$117.55
$115.00$100.00Sep 18$2.15$1.63$3.78$96.22$118.78
$140.00$105.00Sep 18$0.38$2.93$3.31$101.69$143.31
$115.00$105.00Sep 18$2.15$2.93$5.08$99.92$120.08
$110.00$100.00Sep 18$4.20$1.63$5.83$94.17$115.83
$110.00$90.00Sep 18$4.20$0.45$4.65$85.35$114.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.13, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/100115/140Sep 18$2.95$22.0547%0.13$97.05$117.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.43, cheapest $0.92)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.92$4.0831%4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.10, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Sep 18-$0.10$4.90
$100.00$110.001:2Sep 18$1.90$8.10
$115.00$140.001:2Sep 18$1.39$23.61
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.71$4.29
$105.00$100.001:2Sep 18-$0.33$4.67
$90.00$85.001:2Sep 18-$0.35$4.65
$100.00$90.001:2Sep 18$0.73$9.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.42%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$3.700.481.6%3.42%5.02%1--
$115.00Sep 18$1.550.326.2%1.43%7.66%7--

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. 107 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 01-15 call last traded $13.40 on 08/21 (now $12.10/$14.30) — try a limit near $13.20. Also watch the $105.00 01-15 call last traded $16.45 on 08/21 (now $14.10/$16.80) — try a limit near $15.45; the $100.00 09-18 call last traded $10.65 on 08/21 (now $9.20/$11.40) — try a limit near $10.30. Most tradeable put: the $105.00 09-18 put last traded $3.80 on 08/21 (now $2.45/$3.40) — try a limit near $2.93.
CALLS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Sep 18$3.70$4.70$4.20$4.20 08/21$0.75–$4.20$4.20--
$110.00Oct 16$6.00$7.70$6.85$6.70 08/21$1.58–$6.95$6.70112
$110.00Jan 15$12.10$14.30$13.20$13.40 08/21$3.75–$13.20$13.20122
$110.00Apr 16$16.20$19.40$17.80$15.15 08/20$15.05–$17.80$16.20--
$105.00Sep 18$5.90$7.60$6.75$7.38 08/21$1.23–$6.75$6.75--
$105.00Oct 16$8.60$10.50$9.55$9.20 08/21$2.10–$9.55$9.20--
$105.00Jan 15$14.10$16.80$15.45$16.45 08/21$4.80–$15.45$15.4535
$105.00Apr 16$18.70$21.70$20.20$20.52 08/21$16.75–$20.20$20.20--
$115.00Sep 18$1.55$2.75$2.15$3.40 08/21$0.65–$2.40$2.15--
$115.00Oct 16$4.20$5.40$4.80$2.10 08/10$1.20–$5.10$4.2043
$115.00Jan 15$9.90$12.20$11.05$6.71 08/19$3.45–$11.05$9.90--
$115.00Apr 16$14.00$17.30$15.65$13.20 08/20$13.15–$15.65$14.00--
$100.00Sep 18$9.20$11.40$10.30$10.65 08/21$1.40–$10.30$10.30208
$100.00Oct 16$11.40$13.80$12.60$10.04 08/20$2.58–$12.60$11.40--
$100.00Jan 15$17.40$19.90$18.65$17.84 08/21$6.15–$18.65$17.84--
$120.00Sep 18$0.75$1.45$1.10$1.45 08/21$0.53–$1.80$1.10--
$120.00Oct 16$2.35$4.20$3.28$2.95 08/21$0.93–$3.28$2.95--
$120.00Jan 15$8.10$10.70$9.40$9.50 08/21$2.97–$9.40$9.40--
$120.00Apr 16$12.40$15.40$13.90$14.00 08/21$11.30–$13.90$13.90--
$95.00Sep 18$13.50$15.80$14.65$11.20 08/19$2.00–$14.65$13.50--
$95.00Oct 16$15.00$17.60$16.30$7.45 08/10$3.50–$16.30$15.00--
$95.00Jan 15$20.50$23.10$21.80$18.70 08/19$7.25–$21.80$20.50--
$125.00Sep 18$0.05$1.30$0.68$0.60 08/11$0.50–$2.20$0.60--
$125.00Oct 16$1.45$2.85$2.15$3.20 08/21$0.83–$2.45$2.15--
$125.00Jan 15$6.60$9.30$7.95$8.00 08/21$2.63–$7.95$7.95--
$125.00Apr 16$10.90$13.90$12.40$9.90 08/20$10.20–$12.40$10.90--
$90.00Sep 18$17.80$20.50$19.15$15.20 08/19$3.03–$19.15$17.80--
$90.00Oct 16$19.40$21.80$20.60$17.17 08/20$4.40–$20.60$19.40--
$90.00Jan 15$23.60$26.20$24.90$16.10 08/18$8.65–$24.90$23.60--
$130.00Oct 16$0.90$2.10$1.50$1.62 08/21$0.80–$1.70$1.50252
$130.00Jan 15$5.10$8.00$6.55$7.00 08/21$2.40–$6.55$6.55--
$130.00Apr 16$9.30$12.40$10.85$10.60 08/21$8.90–$10.85$10.60--
$85.00Sep 18$22.80$25.40$24.10$14.50 08/14$4.30–$24.10$22.80--
$85.00Oct 16$23.80$26.20$25.00$21.18 08/20$5.80–$25.00$23.80--
$85.00Jan 15$27.60$30.10$28.85$12.46 07/22$10.55–$28.85$27.60--
$135.00Sep 18$0.05$0.75$0.40$0.15 08/12$0.38–$0.88$0.15--
$135.00Jan 15$4.10$6.90$5.50$2.98 07/07$1.68–$5.50$4.10--
$135.00Apr 16$7.80$11.10$9.45$9.70 08/21$7.80–$9.45$9.45--
$80.00Sep 18$27.70$30.30$29.00$29.79 08/21$6.20–$29.00$29.00--
$80.00Oct 16$28.90$30.90$29.90$20.01 08/14$8.05–$29.90$28.90--
$80.00Jan 15$31.40$34.00$32.70$32.10 08/21$12.65–$32.70$32.10--
$140.00Oct 16$0.15$1.55$0.85$0.78 08/19$0.53–$2.20$0.78--
$140.00Jan 15$3.60$5.70$4.65$2.88 08/14$1.78–$4.65$3.60--
$75.00Sep 18$32.30$35.60$33.95$23.69 08/14$9.40–$33.95$32.30--
$75.00Oct 16$33.30$36.10$34.70$30.48 08/20$11.00–$34.70$33.30--
$75.00Jan 15$35.50$38.50$37.00$32.00 08/19$14.95–$37.00$35.50--
$145.00Sep 18$0.00$0.75$0.38$0.15 07/07$0.38–$2.20$0.15--
$145.00Jan 15$2.55$5.20$3.88$2.85 08/12$1.48–$3.88$2.85--
$70.00Sep 18$36.90$40.50$38.70$38.06 08/21$12.70–$38.70$38.06--
$70.00Oct 16$38.20$40.50$39.35$16.28 07/22$14.10–$39.35$38.20--
$70.00Jan 15$39.90$42.80$41.35$19.35 07/16$17.90–$41.35$39.90--
$70.00Apr 16$41.80$44.80$43.30$43.50 08/21$37.95–$43.30$43.30--
$150.00Oct 16$0.05$1.45$0.75$0.45 08/21$0.38–$1.15$0.45--
$150.00Jan 15$2.10$4.40$3.25$2.40 08/12$1.38–$3.35$2.40--
$65.00Oct 16$42.50$45.70$44.10$26.90 08/06$17.80–$44.10$42.50--
$60.00Oct 16$47.00$50.80$48.90$20.08 07/09$21.90–$48.90$47.00--
$60.00Jan 15$48.70$51.90$50.30$25.99 08/03$24.55–$50.30$48.70--
$60.00Apr 16$50.20$53.40$51.80$46.79 08/20$46.25–$51.80$50.20--
$160.00Jan 15$1.60$3.20$2.40$1.25 08/06$0.78–$2.40$1.60--
$55.00Jan 15$53.70$56.60$55.15$43.35 08/11$28.60–$55.15$53.70--
$50.00Oct 16$56.50$60.70$58.60$31.27 07/30$30.65–$58.60$56.50--
$50.00Jan 15$58.10$61.50$59.80$45.27 08/10$32.45–$59.80$58.10--
$45.00Oct 16$61.60$65.50$63.55$39.70 07/14$35.55–$63.55$61.60--
$45.00Jan 15$62.50$66.40$64.45$54.71 08/14$36.75–$64.45$62.50--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jan 15$11.70$14.60$13.15$18.80 08/14$13.15–$32.95$13.15--
$110.00Sep 18$4.70$5.60$5.15--$5.15–$5.15$4.7019
$105.00Sep 18$2.45$3.40$2.93$3.80 08/21$2.93–$26.05$2.9322
$105.00Oct 16$4.30$6.10$5.20$5.69 08/21$5.20–$26.40$5.20--
$105.00Jan 15$9.40$12.00$10.70$12.50 08/19$10.70–$28.65$10.70--
$105.00Apr 16$12.70$15.50$14.10$14.50 08/21$14.10–$16.00$14.10--
$115.00Sep 18$7.50$9.60$8.55$9.68 08/21$8.55–$35.80$8.55--
$100.00Sep 18$1.10$2.15$1.63$2.07 08/21$1.63–$21.30$1.6364
$100.00Oct 16$3.00$4.30$3.65$5.25 08/20$3.65–$21.95$3.65--
$100.00Jan 15$7.10$9.80$8.45$9.30 08/21$8.45–$24.85$8.45--
$95.00Sep 18$0.45$1.40$0.93$2.10 08/20$0.93–$16.80$0.93--
$95.00Oct 16$1.80$3.00$2.40$2.90 08/21$2.40–$17.75$2.40--
$95.00Jan 15$5.10$7.80$6.45$8.15 08/19$6.45–$20.80$6.45--
$90.00Sep 18$0.10$0.80$0.45$1.05 08/19$0.45–$12.55$0.45319
$90.00Oct 16$1.15$2.05$1.60$4.10 08/17$1.60–$13.90$1.60--
$90.00Jan 15$3.90$6.20$5.05$6.45 08/19$5.05–$17.55$5.0512
$85.00Sep 18$0.25$0.55$0.40$0.35 08/21$0.40–$9.35$0.3555
$85.00Oct 16$0.45$1.65$1.05$1.22 08/21$1.05–$10.55$1.05--
$85.00Jan 15$3.00$4.90$3.95$4.63 08/19$3.95–$14.30$3.95--
$80.00Sep 18$0.00$0.75$0.38$0.20 08/21$0.30–$6.20$0.20--
$80.00Oct 16$0.05$1.10$0.58$1.11 08/20$0.58–$7.75$0.58--
$80.00Jan 15$2.00$3.80$2.90$3.70 08/20$2.90–$11.90$2.90--
$75.00Sep 18$0.00$0.95$0.48$0.50 08/18$0.33–$4.40$0.48--
$75.00Oct 16$0.00$0.85$0.43$1.25 08/14$0.43–$5.45$0.43--
$75.00Jan 15$1.65$2.95$2.30$3.60 08/18$2.23–$9.50$2.30--
$70.00Sep 18$0.00$0.40$0.20$0.35 08/17$0.15–$2.53$0.20103
$70.00Oct 16$0.00$0.65$0.33$1.60 08/06$0.33–$3.73$0.33--
$70.00Jan 15$1.20$2.35$1.78$1.75 08/21$1.48–$6.75$1.75--
$70.00Apr 16$1.85$4.40$3.13$3.20 08/21$2.97–$3.38$3.13--
$65.00Sep 18$0.00$0.75$0.38$0.20 08/13$0.05–$1.50$0.20--
$65.00Oct 16$0.00$0.75$0.38$1.00 08/07$0.38–$2.50$0.38--
$65.00Jan 15$0.60$2.20$1.40$2.39 08/10$1.25–$5.45$1.40--
$65.00Apr 16$1.55$3.10$2.33$2.30 08/21$2.08–$2.55$2.3010
$60.00Sep 18$0.00$0.95$0.48$0.30 08/10$0.05–$1.08$0.30--
$60.00Oct 16$0.00$0.75$0.38$0.31 08/18$0.23–$1.60$0.31--
$60.00Jan 15$0.25$1.50$0.88$1.35 08/20$0.88–$4.00$0.88--
$55.00Oct 16$0.00$0.95$0.48$0.45 08/10$0.35–$1.10$0.45--
$55.00Jan 15$0.05$1.45$0.75$3.00 07/20$0.63–$2.68$0.75--
$50.00Sep 18$0.00$0.20$0.10$0.20 08/05$0.03–$0.48$0.10--
$50.00Oct 16$0.00$0.75$0.38$0.20 08/11$0.30–$0.95$0.20--
$50.00Jan 15$0.10$1.55$0.83$0.86 08/10$0.50–$1.75$0.83--
$45.00Oct 16$0.00$0.75$0.38$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 2,395
Total Puts 23
Put/Call Ratio 0.01
Net Difference 2,372

Prior's Put/Call Breakdown

Total Calls 52
Total Puts 153
Put/Call Ratio 2.94
Net Difference -101

Prior 7-Day Put/Call Summary

Total Calls 1,298
Total Puts 606
Average Put/Call Ratio 1.48
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