Tour v344
MATX
MATSON INC
$223.55 +7.01%
$227.91 (+1.95%)🌙
as of 07/16 06:03 PM
(7/16 15:09) ◀
|
Thursday, July 16, 2026 (6:03pm)
January 2026
|
▶
◀ 7/16 18:03

Option Volume

Detail
ℹ
Current (07/16) 192
Calls: 157 (82%)
Puts: 35 (18%)
Prior (07/15) 1
Calls: 70 (96%)
Puts: 3 (4%)
Current vs Prior +19100.00%
Calls: +124.29% (Calls)
Puts: +1066.67% (Puts)
Prior 7-Day Total 268
Calls: 206 (77%)
Puts: 62 (23%)
Prior 7-Day Average 38
Calls: 29 (77%)
Puts: 8 (23%)
Current vs Prior 7-Day Avg +401.49%
Calls: +433.50%
Puts: +295.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $255.8K
Calls: $216.3K (85%)
Puts: $39.6K (15%)
Prior (07/15) $635
Calls: $36.7K (98%)
Puts: $635 (2%)
Current vs Prior +40188.98%
Calls: +488.73%
Puts: +6132.60%
Prior 7-Day Total $127.4K
Calls: $95.9K (75%)
Puts: $31.5K (25%)
Prior 7-Day Average $18.2K
Calls: $13.7K (75%)
Puts: $4.5K (25%)
Current vs Prior 7-Day Avg +1305.76%
Calls: +1478.10%
Puts: +780.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.22
Prior (07/15) 1.00
Current vs Prior -77.71%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -76.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 9,260
Calls: 1,563 (17%)
Puts: 7,697 (83%)
Prior (07/15) 1
Calls: -- (0%)
Puts: 1 (100%)
Current vs Prior +925900.00%
Prior 7-Day Total 56,006
Calls: 10,000 (18%)
Puts: 46,006 (82%)
Prior 7-Day Average 8,000
Calls: 1,666 (20%)
Puts: 6,572 (80%)
Current vs Prior 7-Day Avg +15.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.14% | 13.11%5.14% | 13.11%
Prior 6.29% | 13.60%6.29% | 13.60%
Current vs Prior -18.28% | -3.59%-18.28% | -3.59%
Prior 7-Day Avg 6.93% | 14.17%6.93% | 14.17%
Current vs 7-Day Avg -25.74% | -7.51%-25.74% | -7.51%
Prior 7-Day Eod 6.29% | 13.60%6.29% | 13.60%
Current vs 7-Day Eod -18.28% | -3.59%-18.28% | -3.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.61% | 16.29%
Calls: 41.13% | 18.75%
Puts: 68.09% | 13.82%
Prior 58.41% | 23.34%
Calls: 32.65% | 19.88%
Puts: 84.16% | 26.79%
Current vs Prior -6.51% | -30.21%
Prior 7-Day Avg 43.38% | 20.45%
Calls: 46.35% | 20.74%
Puts: 40.40% | 20.16%
Current vs 7-Day Avg +25.90% | -20.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($216.3K) vs puts ($39.6K). Massive premium surge with dollar volume up 40189% vs prior. Dollar volume significantly above 7-day average (1306% higher). Unusually high activity with volume up 19100% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.4%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1738.0040.90$39.457.4%10.93--
$195.00Jul 1728.1030.90$29.509.5%--0.91152
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. 8 found (avg delta 0.82, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1712.6015.60$14.1021.3%950.97582
$185.00Jul 1738.0040.90$39.457.4%10.93--
$195.00Jul 1728.1030.90$29.509.5%--0.91152
$200.00Jul 1723.0025.90$24.4511.9%--0.90215
$220.00Jul 173.907.00$5.4556.9%60.809
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2127.3030.40$28.8510.7%20.77--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 128, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1712.6015.60$14.1021.3%950.97582
$220.00Jul 173.907.00$5.4556.9%60.809
$230.00Jul 170.201.40$0.80150.0%60.225
$210.00Aug 2119.6022.80$21.2015.1%30.718
$230.00Aug 218.7011.30$10.0026.0%20.461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.101.35$0.73171.2%80.21--
$250.00Aug 2127.3030.40$28.8510.7%20.77--
$190.00Jul 170.002.15$1.08199.1%10.087
$210.00Jul 170.000.20$0.10200.0%10.03--
$185.00Aug 210.103.60$1.85189.2%10.102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 127.6%, max 396.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2172.7%46.1%57.7%98590
$230.00Jul 17Aug 2158.0%44.3%31.0%86
$220.00Jul 17Aug 2152.8%42.0%25.6%710
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 21248.6%50.1%396.2%218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 49.00, avg 10.86)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$4.65$5.35$4.651.15$224.65
$220.00$230.00Aug 21$4.85$5.15$4.851.06$224.85
$210.00$220.00Aug 21$6.35$3.65$6.350.57$216.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.10$4.90$0.1049.00$199.90
$220.00$210.00Jul 17$0.63$9.37$0.6314.87$219.37
$190.00$185.00Aug 21$0.55$4.45$0.558.09$189.45
$250.00$190.00Aug 21$26.45$33.55$26.451.27$223.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 6.41, avg 1.37)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Jul 17$8.65$8.65$1.356.41$218.65
$210.00$220.00Aug 21$6.35$6.35$3.651.74$216.35
$220.00$230.00Aug 21$4.85$4.85$5.150.94$224.85
$220.00$230.00Jul 17$4.65$4.65$5.350.87$224.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$190.00Aug 21$26.45$26.45$33.550.79$223.55
$190.00$185.00Aug 21$0.55$0.55$4.450.12$189.45
$220.00$210.00Jul 17$0.63$0.63$9.370.07$219.37
$200.00$195.00Jul 17$0.10$0.10$4.900.02$199.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.75, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$7.1072.7%46.1%
$230.00Jul 17Aug 21$9.2058.0%44.3%
$220.00Jul 17Aug 21$9.4052.8%42.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$1.32248.6%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.76% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$5.45$0.73$6.18$213.82$226.182.76%
$210.00Jul 17$14.10$0.10$14.20$195.80$224.206.35%
$200.00Jul 17$24.45$1.23$25.68$174.32$225.6811.49%
$195.00Jul 17$29.50$1.13$30.63$164.37$225.6313.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.68% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$220.00Jul 17$0.80$0.73$1.53$218.47$231.53
$230.00$190.00Jul 17$0.80$1.08$1.88$188.12$231.88
$230.00$195.00Jul 17$0.80$1.13$1.93$193.07$231.93
$230.00$200.00Jul 17$0.80$1.23$2.03$197.97$232.03
$230.00$185.00Aug 21$10.00$1.85$11.85$173.15$241.85
$230.00$190.00Aug 21$10.00$2.40$12.40$177.60$242.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 7.00, avg credit $6.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Jul 17$8.75$1.257.00$191.25$218.75
185/190210/220Aug 21$6.90$3.102.23$183.10$216.90
185/190220/230Aug 21$5.40$4.601.17$184.60$225.40
195/200220/230Jul 17$4.75$5.250.90$195.25$224.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.50$8.505.67
$200.00$210.00$220.00Jul 17$1.70$8.304.88
$210.00$220.00$230.00Jul 17$4.00$6.001.50
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.05$4.9599.00
$200.00$210.00$220.00Jul 17$1.76$8.244.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.36, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$3.75$6.25
$220.00$230.001:2Aug 21-$5.15$4.85
$210.00$220.001:2Aug 21-$8.50$1.50
$210.00$220.001:2Jul 17$3.20$6.80
$220.00$230.001:2Jul 17$3.85$6.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$2.36$7.64
$195.00$190.001:2Jul 17-$1.03$3.97
$200.00$195.001:2Jul 17-$1.03$3.97
$190.00$185.001:2Aug 21-$1.30$3.70
$250.00$190.001:2Aug 21$24.05$35.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.89%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$8.700.462.9%3.89%6.78%21
$230.00Jul 17$0.200.222.9%0.09%2.97%65

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. 134 contracts (avg 151 vol/day, 78 traded recently)

MATX averages only 151 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 $140.00 07-17 call last traded $54.00 on 06/09 (now $83.00/$85.90) — try a limit near $83.00. Also watch the $110.00 01-15 call last traded $82.45 on 06/02 (now $114.00/$118.00) — try a limit near $114.00; the $130.00 09-18 call last traded $66.58 on 06/17 (now $93.30/$96.70) — try a limit near $93.30. Most tradeable put: the $175.00 01-21 put last traded $23.00 on 07/07 (now $16.00/$19.70) — try a limit near $17.85.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Jul 17$3.90$7.00$5.45$1.20 07/06$0.28–$5.45$3.909
$220.00Aug 21$13.40$16.30$14.85$4.90 06/25$3.68–$14.85$13.401
$220.00Sep 18$16.20$19.30$17.75$8.02 06/09$5.40–$17.75$16.202
$220.00Dec 18$24.70$28.10$26.40$11.62 06/29$11.45–$26.40$24.701
$230.00Jul 17$0.20$1.40$0.80$0.55 06/23$0.48–$1.65$0.555
$230.00Sep 18$11.60$14.40$13.00$6.73 07/02$3.75–$13.00$11.604
$230.00Dec 18$19.80$23.30$21.55$14.00 07/01$9.00–$21.55$19.801
$230.00Aug 21$8.70$11.30$10.00--$10.00–$10.00—$8.701
$210.00Jul 17$12.60$15.60$14.10$2.20 07/10$1.18–$14.10$12.60582
$210.00Sep 18$22.30$25.40$23.85$13.26 07/09$8.00–$23.85$22.3011
$210.00Jan 21$54.00$59.00$56.50$33.00 05/26$36.75–$56.50$54.00--
$210.00Aug 21$19.60$22.80$21.20--$21.20–$21.20—$19.608
$240.00Dec 18$15.50$19.20$17.35$6.78 06/29$6.75–$17.35$15.501
$240.00Sep 18$8.00$10.70$9.35--$9.35–$9.35—$8.001
$240.00Jan 15$18.00$21.20$19.60--$19.60–$19.60—$18.001
$200.00Jul 17$23.00$25.90$24.45$5.40 07/02$3.00–$24.45$23.00215
$200.00Aug 21$27.10$30.30$28.70$15.00 07/06$9.00–$28.70$27.101
$200.00Sep 18$29.40$32.60$31.00$16.98 07/02$11.25–$31.00$29.404
$200.00Jan 15$38.80$42.10$40.45$19.60 05/27$20.75–$40.45$38.807
$200.00Dec 18$36.50$40.00$38.25--$38.25–$38.25—$36.506
$250.00Jan 15$15.00$17.50$16.25$7.48 06/29$6.80–$16.25$15.002
$250.00Sep 18$4.50$8.00$6.25--$6.25–$6.25—$4.502
$195.00Jul 17$28.10$30.90$29.50$9.89 07/08$4.85–$29.50$28.10152
$195.00Aug 21$31.40$34.40$32.90$13.84 06/24$11.25–$32.90$31.407
$195.00Sep 18$33.40$36.50$34.95$14.80 05/20$13.65–$34.95$33.402
$190.00Jul 17$33.00$35.90$34.45$15.17 06/11$7.25–$34.45$33.001
$190.00Aug 21$35.60$38.50$37.05$13.95 06/29$13.50–$37.05$35.601
$190.00Sep 18$37.50$40.50$39.00$19.00 06/26$16.00–$39.00$37.50352
$190.00Dec 18$43.80$47.00$45.40$25.09 06/29$23.10–$45.40$43.801
$190.00Jan 15$45.70$48.90$47.30$28.54 06/09$25.50–$47.30$45.70--
$260.00Sep 18$3.70$5.80$4.75$1.70 06/04$1.38–$4.75$3.703
$185.00Jul 17$38.00$40.90$39.45$11.67 06/29$10.55–$39.45$38.00--
$185.00Sep 18$41.40$44.90$43.15$24.34 07/08$18.80–$43.15$41.403
$185.00Dec 18$47.60$50.80$49.20$28.31 06/08$26.00–$49.20$47.605
$185.00Jan 15$49.40$52.50$50.95$23.00 05/28$28.25–$50.95$49.401
$185.00Jan 21$67.50$72.50$70.00$51.00 07/02$47.00–$70.00$67.502
$180.00Jul 17$43.00$45.90$44.45$24.00 07/02$14.25–$44.45$43.004
$180.00Jan 15$53.20$56.40$54.80$34.30 06/10$31.05–$54.80$53.2025
$180.00Sep 18$45.70$49.30$47.50--$47.50–$47.50—$45.702
$180.00Jan 21$70.50$75.50$73.00--$73.00–$73.00—$70.502
$270.00Sep 18$2.35$3.70$3.03$1.50 06/01$0.73–$3.03$2.352
$270.00Jan 15$9.50$12.00$10.75$6.07 06/09$4.30–$10.75$9.501
$175.00Jul 17$48.00$50.90$49.45$28.20 07/02$18.95–$49.45$48.002
$175.00Sep 18$50.20$53.80$52.00$24.30 06/03$25.00–$52.00$50.204
$175.00Jan 15$56.60$60.30$58.45$38.00 06/09$33.80–$58.45$56.6011
$175.00Jan 21$73.50$78.50$76.00--$76.00–$76.00—$73.502
$170.00Aug 21$54.10$57.00$55.55$26.80 06/30$26.70–$55.55$54.101
$170.00Jan 15$60.60$64.30$62.45$40.30 06/09$36.65–$62.45$60.605
$170.00Jul 17$53.00$55.90$54.45--$54.45–$54.45—$53.001
$170.00Sep 18$54.70$58.40$56.55--$56.55–$56.55—$54.702
$170.00Jan 21$76.50$81.50$79.00--$79.00–$79.00—$76.501
$280.00Jan 15$7.10$10.00$8.55$3.90 06/29$3.45–$8.55$7.101
$165.00Sep 18$59.40$63.00$61.20$36.95 06/15$32.55–$61.20$59.402
$165.00Jan 21$80.00$84.50$82.25--$82.25–$82.25—$80.001
$160.00Jan 21$83.00$88.00$85.50$54.30 05/26$59.75–$85.50$83.002
$160.00Sep 18$64.40$67.50$65.95--$65.95–$65.95—$64.402
$160.00Jan 15$68.80$72.50$70.65--$70.65–$70.65—$68.801
$290.00Dec 18$4.70$6.30$5.50$2.15 06/30$1.68–$5.50$4.701
$150.00Sep 18$73.70$77.30$75.50--$75.50–$75.50—$73.701
$150.00Dec 18$76.50$80.00$78.25--$78.25–$78.25—$76.501
$300.00Dec 18$2.85$5.80$4.33$2.20 07/06$1.55–$4.33$2.853
$145.00Sep 18$78.60$82.00$80.30--$80.30–$80.30—$78.601
$140.00Jul 17$83.00$85.90$84.45$54.00 06/09$52.20–$84.45$83.002
$140.00Jan 15$86.70$90.00$88.35--$88.35–$88.35—$86.704
$135.00Sep 18$88.40$91.80$90.10--$90.10–$90.10—$88.401
$135.00Jan 15$91.20$94.80$93.00--$93.00–$93.00—$91.204
$135.00Jan 21$101.00$105.50$103.25--$103.25–$103.25—$101.001
$130.00Sep 18$93.30$96.70$95.00$66.58 06/17$63.40–$95.00$93.302
$130.00Jan 15$95.90$99.40$97.65--$97.65–$97.65—$95.901
$125.00Sep 18$97.40$101.60$99.50--$99.50–$99.50—$97.4011
$120.00Jan 15$105.10$108.60$106.85--$106.85–$106.85—$105.1030
$115.00Sep 18$108.00$111.50$109.75--$109.75–$109.75—$108.0012
$115.00Jan 15$109.80$113.30$111.55--$111.55–$111.55—$109.801
$110.00Jan 15$114.00$118.00$116.00$82.45 06/02$85.05–$116.00$114.003
$105.00Sep 18$117.90$121.30$119.60--$119.60–$119.60—$117.901
$105.00Jan 15$119.20$122.80$121.00--$121.00–$121.00—$119.202
$100.00Jan 15$124.00$127.50$125.75--$125.75–$125.75—$124.005
$100.00Jan 21$129.00$133.50$131.25--$131.25–$131.25—$129.002
$95.00Jan 15$128.80$132.30$130.55--$130.55–$130.55—$128.801
$90.00Jan 15$133.10$137.10$135.10--$135.10–$135.10—$133.103
$90.00Jan 21$137.50$142.00$139.75--$139.75–$139.75—$137.501
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.00$2.45$1.23$3.30 07/09$1.23–$12.20$1.2342
$195.00Jul 17$0.00$2.25$1.13$4.80 07/02$1.13–$9.25$1.1310
$190.00Jul 17$0.00$2.15$1.08$2.00 07/08$1.08–$6.85$1.087
$190.00Sep 18$1.50$5.40$3.45$10.00 07/08$3.45–$13.70$3.4513
$190.00Aug 21$0.70$4.10$2.40--$2.40–$2.40—$0.7011
$185.00Jul 17$0.00$2.15$1.08$1.96 07/01$1.08–$4.80$1.083
$185.00Aug 21$0.10$3.60$1.85$7.05 07/01$1.85–$9.25$1.852
$185.00Sep 18$0.85$4.90$2.88--$2.88–$2.88—$0.851
$185.00Dec 18$5.70$8.10$6.90--$6.90–$6.90—$5.701
$180.00Jul 17$0.00$2.15$1.08$2.04 06/29$0.88–$3.33$1.086
$180.00Aug 21$0.00$3.30$1.65$5.52 07/01$1.65–$7.40$1.651
$175.00Jul 17$0.00$2.15$1.08$8.00 05/22$0.80–$2.33$1.082
$175.00Aug 21$0.00$3.00$1.50$2.72 07/09$1.50–$5.90$1.503
$175.00Sep 18$0.05$3.80$1.92$6.30 06/17$1.92–$7.75$1.922
$175.00Jan 21$16.00$19.70$17.85$23.00 07/07$17.85–$26.50$17.851
$170.00Sep 18$0.00$3.60$1.80$7.10 06/18$1.80–$6.20$1.805
$170.00Dec 18$2.55$6.40$4.47$9.85 06/15$4.47–$11.00$4.472
$170.00Jan 21$14.00$18.00$16.00--$16.00–$16.00—$14.001
$165.00Sep 18$0.00$3.60$1.80$4.35 06/12$1.80–$5.10$1.809
$165.00Dec 18$1.85$6.00$3.93$8.52 06/24$3.93–$9.50$3.937
$160.00Sep 18$0.00$3.20$1.60--$1.60–$1.60—--2
$155.00Jul 17$0.00$2.15$1.08$0.40 06/24$0.38–$1.33$0.402
$155.00Sep 18$0.00$2.90$1.45$2.50 06/16$1.02–$3.15$1.454
$155.00Dec 18$0.70$4.70$2.70$9.20 05/21$2.70–$6.95$2.703
$155.00Jan 15$1.60$5.50$3.55--$3.55–$3.55—$1.601
$150.00Jul 17$0.00$2.15$1.08$1.03 06/05$0.38–$1.23$1.031
$150.00Sep 18$0.00$3.00$1.50$1.95 06/16$1.13–$2.60$1.503
$150.00Dec 18$0.25$4.50$2.38$5.42 06/23$2.38–$5.60$2.3810
$150.00Jan 15$1.10$4.90$3.00$8.00 06/05$3.00–$6.60$3.001
$145.00Sep 18$0.00$2.80$1.40$1.55 06/16$1.38–$2.10$1.4015
$145.00Dec 18$0.05$4.10$2.07$4.02 06/15$2.07–$4.95$2.071
$145.00Jan 15$0.60$4.60$2.60--$2.60–$2.60—$0.601
$140.00Sep 18$0.00$2.60$1.30$2.83 05/28$1.00–$1.58$1.3017
$140.00Dec 18$0.00$3.70$1.85$5.55 05/21$1.85–$3.83$1.851
$135.00Sep 18$0.00$2.50$1.25--$1.25–$1.25—--2
$130.00Sep 18$0.00$2.40$1.20$1.30 06/11$0.75–$1.50$1.2019
$125.00Jul 17$0.00$2.15$1.08$2.15 07/01$0.35–$1.10$1.081
$120.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--2
$110.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$105.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--2
$100.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--35
$95.00Jan 15$0.00$1.95$0.98--$0.98–$0.98—--61
$90.00Dec 18$0.00$2.25$1.13$0.55 06/11$0.48–$1.40$0.551
$90.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--3
$85.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$80.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--134
$80.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$70.00Jan 21$0.00$5.00$2.50$2.12 07/01$1.75–$2.80$2.125
$65.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--2.0K
$65.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$60.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--5.2K
$55.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$50.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--2

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 157
Total Puts 35
Put/Call Ratio 0.22
Net Difference 122

Prior's Put/Call Breakdown

Total Calls 70
Total Puts 3
Put/Call Ratio 1.00
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 206
Total Puts 62
Average Put/Call Ratio 0.95
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