Tour v500
MTRN
MATERION CORP
$279.67 -3.58%
$278.82 (-0.30%)🌙
as of 08/10 06:54 PM
(8/7 18:54) ◀
|
Monday, August 10, 2026 (6:54pm)
January 2026
|
▶ (8/11 18:56)
◀ 8/10 18:54 ▶

Option Volume

Detail
ℹ
Current (08/10) 56
Calls: 45 (80%)
Puts: 11 (20%)
Prior (08/07) 39
Calls: 32 (82%)
Puts: 7 (18%)
Current vs Prior +43.59%
Calls: +40.62% (Calls)
Puts: +57.14% (Puts)
Prior 7-Day Total 784
Calls: 438 (56%)
Puts: 346 (44%)
Prior 7-Day Average 112
Calls: 62 (56%)
Puts: 49 (44%)
Current vs Prior 7-Day Avg -50.00%
Calls: -28.08%
Puts: -77.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $234.0K
Calls: $216.7K (93%)
Puts: $17.3K (7%)
Prior (08/07) $188.0K
Calls: $178.2K (95%)
Puts: $9.8K (5%)
Current vs Prior +24.50%
Calls: +21.63%
Puts: +76.61%
Prior 7-Day Total $1.93M
Calls: $1.39M (72%)
Puts: $541.1K (28%)
Prior 7-Day Average $276.4K
Calls: $199.1K (72%)
Puts: $77.3K (28%)
Current vs Prior 7-Day Avg -15.32%
Calls: +8.88%
Puts: -77.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.24
Prior (08/07) 0.22
Current vs Prior +11.75%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -76.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) --
Calls: -- (--)
Puts: -- (--)
Prior (08/07) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,633
Calls: 1,379 (84%)
Puts: 254 (16%)
Prior 7-Day Average 816
Calls: 689 (73%)
Puts: 254 (27%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.85% | 16.25%9.85% | 16.25%
Prior 10.65% | 16.96%10.65% | 16.96%
Current vs Prior -7.53% | -4.19%-7.53% | -4.19%
Prior 7-Day Avg 12.93% | 18.39%12.93% | 18.39%
Current vs 7-Day Avg -23.80% | -11.63%-23.80% | -11.63%
Prior 7-Day Eod 10.65% | 16.96%10.65% | 16.96%
Current vs 7-Day Eod -7.53% | -4.19%-7.53% | -4.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.46% | 17.65%
Calls: 18.07% | 18.18%
Puts: 16.85% | 17.12%
Prior 17.46% | 17.65%
Calls: 18.07% | 18.18%
Puts: 16.85% | 17.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.18% | 21.97%
Calls: 30.25% | 22.17%
Puts: 24.11% | 21.77%
Current vs 7-Day Avg -35.76% | -19.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($216.7K) vs puts ($17.3K). Extreme bullish P/C ratio of 0.24 - heavy call buying (45 calls vs 11 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 18, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1815.3018.50$16.9018.9%100.47--
$300.00Aug 213.206.50$4.8568.0%50.28--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 214.607.50$6.0547.9%10.33--
$210.00Sep 180.003.10$1.55200.0%10.06--
$270.00Sep 1812.3016.00$14.1526.1%10.38--

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 4.4%, max 4.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1855.1%52.8%4.4%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 3.76, avg 3.76)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$210.00Sep 18$12.60$47.40$12.603.76$257.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.27, avg 0.27)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$210.00Sep 18$12.60$12.60$47.400.27$257.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.10, cheapest $8.10)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$8.1055.1%52.8%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 3.90% of stock, avg 7.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$270.00Aug 21$4.85$6.05$10.90$259.10$310.90
$290.00$210.00Sep 18$16.90$1.55$18.45$191.55$308.45
$290.00$270.00Sep 18$16.90$14.15$31.05$238.95$321.05

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $11.05, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$270.00$210.001:2Sep 18$11.05$48.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.47%, avg 3.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$15.300.473.7%5.47%9.16%10--
$300.00Aug 21$3.200.287.3%1.14%8.41%5--

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. 174 contracts (avg 50 vol/day, 174 traded recently)

MTRN averages only 50 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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$9.80$13.00$11.40$18.00 08/05$1.27–$25.45$11.40--
$280.00Sep 18$19.70$22.50$21.10$28.17 08/07$1.80–$33.25$21.10--
$280.00Dec 18$38.60$42.50$40.55$44.40 08/05$6.25–$51.50$40.55--
$280.00Mar 19$51.80$55.50$53.65$55.15 08/05$11.95–$63.90$53.65--
$270.00Aug 21$15.40$18.50$16.95$19.72 08/06$1.00–$32.55$16.95--
$270.00Sep 18$24.80$27.00$25.90$27.58 08/05$2.00–$39.80$25.90--
$270.00Dec 18$43.50$47.00$45.25$29.40 07/07$7.45–$56.65$43.50--
$290.00Aug 21$6.30$8.90$7.60$14.50 08/07$1.30–$19.00$7.60--
$290.00Sep 18$15.30$18.50$16.90$29.24 08/05$1.75–$27.75$16.90--
$290.00Dec 18$34.30$38.20$36.25$41.57 08/07$5.50–$46.40$36.25--
$290.00Mar 19$47.50$52.00$49.75$52.10 08/05$10.75–$59.45$49.75--
$260.00Sep 18$30.80$33.00$31.90$6.50 07/28$2.38–$46.45$30.80--
$260.00Dec 18$48.50$52.00$50.25$58.89 08/05$8.85–$62.40$50.25--
$300.00Aug 21$3.20$6.50$4.85$7.92 08/07$1.20–$13.90$4.85--
$300.00Sep 18$11.50$14.80$13.15$23.00 08/05$1.55–$23.20$13.15--
$300.00Dec 18$30.80$34.50$32.65$35.50 08/05$4.72–$42.40$32.65--
$250.00Aug 21$30.20$33.20$31.70$47.55 08/07$1.30–$49.45$31.70--
$250.00Sep 18$36.50$40.30$38.40$51.00 08/05$2.90–$54.00$38.40--
$250.00Dec 18$53.60$57.50$55.55$54.50 08/06$10.00–$68.45$54.50--
$250.00Mar 19$65.50$69.10$67.30$81.00 08/05$16.95–$79.55$67.30--
$310.00Aug 21$1.50$4.90$3.20$5.29 08/07$1.15–$9.80$3.20--
$310.00Sep 18$7.70$11.90$9.80$11.61 08/06$1.40–$18.45$9.80--
$310.00Dec 18$27.20$31.00$29.10$28.00 07/06$4.13–$37.90$28.00--
$240.00Aug 21$39.50$42.30$40.90$55.50 08/07$1.80–$58.70$40.90--
$240.00Sep 18$44.40$47.80$46.10$57.85 08/07$3.88–$62.75$46.10--
$240.00Dec 18$59.80$63.00$61.40$37.05 07/27$11.85–$75.40$59.80--
$240.00Mar 19$71.00$74.00$72.50$75.50 08/06$19.10–$85.45$72.50--
$320.00Aug 21$0.75$4.50$2.63$3.45 08/05$1.13–$6.45$2.63--
$320.00Sep 18$6.20$9.20$7.70$10.10 08/07$1.33–$15.30$7.70--
$320.00Dec 18$24.20$28.00$26.10$25.30 08/06$3.45–$34.00$25.30--
$230.00Aug 21$49.00$52.20$50.60$39.02 08/05$2.23–$68.60$49.00--
$230.00Sep 18$52.00$55.70$53.85$14.90 08/04$5.05–$70.60$52.00--
$230.00Dec 18$66.20$69.50$67.85$70.00 08/05$14.05–$82.50$67.85--
$230.00Mar 19$76.50$80.20$78.35$78.90 08/06$21.50–$91.55$78.35--
$330.00Aug 21$0.00$3.60$1.80$3.00 08/05$1.10–$4.30$1.80--
$330.00Sep 18$4.00$7.90$5.95$1.30 07/28$1.25–$12.45$4.00--
$330.00Dec 18$21.20$25.50$23.35$9.50 06/10$2.95–$30.90$21.20--
$330.00Mar 19$34.00$38.50$36.25$37.70 08/05$7.15–$44.10$36.25--
$220.00Aug 21$59.00$62.10$60.55$58.02 08/06$3.48–$78.50$59.00--
$220.00Sep 18$61.00$64.30$62.65$76.40 08/07$6.80–$80.40$62.65--
$220.00Dec 18$72.50$76.20$74.35$64.70 07/06$16.50–$89.80$72.50--
$220.00Mar 19$82.50$85.90$84.20$37.10 07/31$24.40–$98.20$82.50--
$340.00Aug 21$0.45$3.30$1.88$2.31 08/05$1.08–$3.03$1.88--
$340.00Dec 18$19.40$23.00$21.20$25.90 08/07$2.70–$27.65$21.20--
$340.00Mar 19$31.40$35.50$33.45$34.90 08/05$6.45–$41.00$33.45--
$210.00Aug 21$68.50$71.60$70.05$75.42 08/05$5.40–$88.05$70.05--
$210.00Sep 18$70.50$73.70$72.10$19.48 08/03$9.10–$89.70$70.50--
$210.00Dec 18$80.00$83.50$81.75$73.10 06/17$19.70–$97.10$80.00--
$210.00Mar 19$89.00$92.50$90.75$99.03 08/07$27.50–$105.15$90.75--
$350.00Aug 21$0.00$3.20$1.60$2.65 08/05$0.50–$2.40$1.60--
$350.00Sep 18$1.50$5.60$3.55$5.39 08/06$1.15–$8.05$3.55--
$350.00Dec 18$16.40$20.70$18.55$11.84 07/14$2.28–$24.90$16.40--
$200.00Aug 21$78.50$82.00$80.25$39.38 07/27$7.90–$98.05$78.50--
$200.00Sep 18$80.10$83.10$81.60$75.95 06/17$12.40–$99.20$80.10--
$200.00Dec 18$87.50$90.90$89.20$64.60 07/21$23.20–$105.65$87.50--
$200.00Mar 19$96.00$99.30$97.65$95.80 08/06$31.25–$112.65$96.00--
$360.00Sep 18$0.60$4.40$2.50$2.10 07/22$1.13–$6.35$2.10--
$360.00Dec 18$14.80$18.90$16.85$16.40 06/23$2.20–$22.60$16.40--
$360.00Mar 19$27.30$31.00$29.15$30.50 08/05$5.30–$35.20$29.15--
$195.00Sep 18$84.50$87.50$86.00$61.72 07/14$14.20–$104.10$84.50--
$195.00Mar 19$99.50$102.80$101.15$71.70 07/24$33.25–$116.20$99.50--
$190.00Dec 18$96.00$99.00$97.50$92.17 06/23$27.20–$114.15$96.00--
$190.00Mar 19$103.00$106.50$104.75$81.90 07/22$35.30–$120.25$103.00--
$370.00Sep 18$0.40$4.50$2.45$1.70 07/22$1.10–$4.90$1.70--
$370.00Dec 18$12.80$17.00$14.90$16.30 08/05$2.05–$20.40$14.90--
$185.00Aug 21$93.50$96.90$95.20$110.00 08/07$13.70–$112.90$95.20--
$180.00Aug 21$98.50$101.60$100.05$115.00 08/07$16.55–$117.95$100.05--
$380.00Sep 18$0.15$4.10$2.13$2.25 08/06$1.10–$3.88$2.13--
$175.00Aug 21$103.60$106.90$105.25$120.00 08/07$35.95–$123.00$105.25--
$175.00Sep 18$104.50$107.60$106.05$61.70 06/11$24.15–$123.65$104.50--
$175.00Dec 18$109.00$111.70$110.35$87.00 06/15$34.50–$127.40$109.00--
$170.00Sep 18$109.00$112.60$110.80$83.81 07/14$27.30–$128.60$109.00--
$170.00Dec 18$113.50$116.10$114.80$73.00 06/11$37.15–$131.80$113.50--
$390.00Aug 21$0.00$1.00$0.50$0.05 07/20$0.33–$1.27$0.05--
$390.00Dec 18$10.00$14.20$12.10$12.55 07/06$1.75–$16.45$12.10--
$400.00Sep 18$0.00$3.30$1.65$3.10 08/05$1.08–$2.40$1.65--
$400.00Dec 18$8.80$12.90$10.85$15.00 08/07$1.80–$14.90$10.85--
$150.00Dec 18$131.50$134.60$133.05$103.10 07/23$49.85–$150.65$131.50--
$150.00Mar 19$135.50$138.00$136.75$147.50 08/07$56.55–$153.80$136.75--
$145.00Dec 18$136.50$139.40$137.95$125.30 06/17$53.40–$155.60$136.50--
$420.00Dec 18$7.50$10.80$9.15$11.50 08/07$1.60–$12.25$9.15--
$130.00Dec 18$151.00$153.80$152.40$167.00 08/07$64.95–$169.95$152.40--
$430.00Sep 18$0.00$3.00$1.50$1.25 08/05$1.08–$2.40$1.25--
$430.00Dec 18$6.00$9.90$7.95$8.45 08/06$1.18–$11.05$7.95--
$125.00Dec 18$155.50$158.60$157.05$130.50 07/23$68.95–$174.65$155.50--
$120.00Sep 18$159.00$162.20$160.60$126.79 06/12$70.10–$178.15$159.00--
$120.00Dec 18$160.50$163.50$162.00$128.50 06/12$73.15–$179.65$160.50--
$115.00Dec 18$165.50$168.40$166.95$137.50 07/13$77.55–$184.60$165.50--
$110.00Dec 18$170.00$173.10$171.55$186.50 08/07$82.10–$189.15$171.55--
$75.00Sep 18$203.50$207.00$205.25$209.30 08/05$114.55–$223.00$205.25--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$9.30$11.90$10.60$7.60 08/07$6.85–$90.95$9.30--
$280.00Sep 18$17.60$21.50$19.55$21.00 08/06$14.50–$91.40$19.55--
$280.00Dec 18$35.10$38.50$36.80$40.00 08/06$29.75–$94.70$36.80--
$280.00Mar 19$45.00$49.00$47.00$46.10 08/06$39.70–$98.00$46.10--
$270.00Aug 21$4.60$7.50$6.05$7.49 08/05$4.18–$80.95$6.05--
$270.00Sep 18$12.30$16.00$14.15$14.25 08/05$10.95–$81.75$14.15--
$270.00Dec 18$29.60$33.00$31.30$28.84 08/05$25.05–$85.70$29.60--
$290.00Aug 21$15.50$18.30$16.90$20.20 08/06$11.10–$101.05$16.90--
$290.00Sep 18$23.30$27.00$25.15$24.10 08/06$18.70–$101.20$24.10--
$260.00Aug 21$1.05$4.60$2.83$5.00 08/06$2.28–$71.30$2.83--
$260.00Sep 18$8.30$12.00$10.15$8.67 08/07$7.90–$72.25$8.67--
$300.00Aug 21$22.50$25.60$24.05$23.20 08/06$15.50–$110.95$23.20--
$300.00Sep 18$29.60$33.30$31.45$33.56 08/06$23.45–$110.95$31.45--
$300.00Dec 18$46.50$50.50$48.50$49.00 08/06$40.30–$113.10$48.50--
$300.00Mar 19$57.20$61.00$59.10$57.00 08/06$50.55–$115.80$57.20--
$250.00Aug 21$0.00$3.40$1.70$1.00 08/07$1.60–$61.70$1.00--
$250.00Sep 18$5.20$9.30$7.25$10.50 08/06$5.35–$62.95$7.25--
$310.00Aug 21$30.60$34.00$32.30$30.00 08/06$20.70–$121.05$30.60--
$310.00Dec 18$53.30$57.00$55.15$49.70 06/30$46.20–$122.45$53.30--
$310.00Mar 19$63.60$67.50$65.55$63.50 08/06$56.65–$124.90$63.60--
$240.00Aug 21$0.00$2.50$1.25$24.99 08/04$1.25–$51.90$1.25--
$240.00Sep 18$2.70$6.90$4.80$5.85 08/06$3.25–$54.05$4.80--
$240.00Dec 18$16.10$20.00$18.05$34.86 06/11$13.80–$59.90$18.05--
$320.00Aug 21$40.00$42.80$41.40$35.00 08/07$27.80–$131.05$40.00--
$320.00Sep 18$44.30$48.50$46.40$36.80 08/05$35.60–$131.05$44.30--
$320.00Dec 18$60.10$63.50$61.80$51.14 08/05$52.30–$132.00$60.10--
$320.00Mar 19$70.00$73.90$71.95$66.30 08/05$62.55–$134.25$70.00--
$230.00Aug 21$0.00$1.50$0.75$1.00 08/06$0.75–$42.70$0.75--
$230.00Sep 18$1.80$4.90$3.35$3.72 08/06$2.25–$45.00$3.35--
$230.00Dec 18$12.50$16.30$14.40$15.00 08/05$11.00–$52.00$14.40--
$330.00Aug 21$49.50$52.50$51.00$50.00 08/06$35.85–$141.05$50.00--
$330.00Dec 18$67.30$71.00$69.15$57.20 08/05$58.85–$141.70$67.30--
$330.00Mar 19$76.50$80.60$78.55$73.00 08/05$68.95–$143.55$76.50--
$220.00Aug 21$0.00$2.20$1.10$1.30 08/06$1.10–$33.85$1.10--
$220.00Dec 18$9.10$13.10$11.10$9.80 08/07$8.45–$44.80$9.80--
$220.00Mar 19$16.50$20.20$18.35$20.40 08/06$15.25–$50.35$18.35--
$210.00Aug 21$0.00$2.15$1.08$22.50 07/29$1.08–$25.75$1.08--
$210.00Sep 18$0.00$3.10$1.55$9.26 07/27$1.25–$29.00$1.55--
$210.00Dec 18$6.40$10.40$8.40$25.70 08/03$6.40–$37.75$8.40--
$210.00Mar 19$13.50$16.90$15.20$16.50 08/06$12.35–$43.80$15.20--
$350.00Aug 21$68.90$72.00$70.45$53.06 08/05$53.80–$161.05$68.90--
$200.00Aug 21$0.00$2.15$1.08$0.22 08/06$0.50–$18.25$0.22--
$200.00Sep 18$0.00$2.60$1.30$1.70 08/06$1.18–$22.35$1.30--
$360.00Aug 21$78.70$81.50$80.10$113.00 07/21$63.05–$171.05$80.10--
$195.00Aug 21$0.00$2.15$1.08$1.13 08/05$1.08–$14.90$1.08--
$195.00Dec 18$3.50$7.50$5.50$18.50 08/03$3.95–$28.20$5.50--
$190.00Aug 21$0.00$1.00$0.50$0.90 07/21$0.50–$11.90$0.50--
$370.00Aug 21$88.60$91.50$90.05$89.90 07/01$72.50–$181.05$89.90--
$370.00Sep 18$89.60$93.50$91.55$123.50 07/21$75.75–$181.05$91.55--
$185.00Aug 21$0.00$2.15$1.08$0.80 07/22$0.85–$9.10$0.80--
$180.00Aug 21$0.00$2.15$1.08$1.25 07/17$1.08–$7.05$1.08--
$180.00Sep 18$0.00$2.30$1.15$0.70 08/05$1.08–$11.50$0.70--
$180.00Dec 18$1.00$4.80$2.90$3.00 08/06$2.30–$20.20$2.90--
$175.00Aug 21$0.00$2.15$1.08$2.05 07/30$1.08–$2.40$1.08--
$175.00Sep 18$0.00$2.25$1.13$0.55 08/05$1.08–$9.20$0.55--
$175.00Dec 18$0.50$4.30$2.40$2.45 08/06$1.90–$17.75$2.40--
$170.00Sep 18$0.00$2.20$1.10$0.50 08/05$1.08–$7.60$0.50--
$170.00Dec 18$0.00$4.00$2.00$2.00 08/06$1.75–$15.35$2.00--
$165.00Sep 18$0.00$2.20$1.10$2.35 08/03$1.08–$5.95$1.10--
$165.00Dec 18$0.00$3.50$1.75$1.65 08/06$1.65–$13.45$1.65--
$160.00Sep 18$0.00$2.15$1.08$1.70 08/03$1.08–$4.50$1.08--
$160.00Dec 18$0.00$3.20$1.60$1.40 08/06$1.45–$11.65$1.40--
$400.00Aug 21$118.80$121.50$120.15$118.40 07/01$102.15–$211.05$118.80--
$400.00Sep 18$118.60$122.00$120.30$153.00 07/21$103.85–$211.05$120.30--
$155.00Sep 18$0.00$2.15$1.08$1.25 08/03$1.08–$3.55$1.08--
$155.00Dec 18$0.00$2.90$1.45$1.15 08/06$1.43–$9.80$1.15--
$150.00Sep 18$0.00$2.15$1.08$0.95 08/03$1.08–$2.60$0.95--
$150.00Dec 18$0.00$2.70$1.35$0.95 08/06$1.33–$8.25$0.95--
$150.00Mar 19$1.15$4.40$2.78$3.20 08/06$2.55–$13.40$2.78--
$145.00Sep 18$0.00$2.15$1.08$0.80 08/03$1.08–$2.10$0.80--
$145.00Dec 18$0.00$2.55$1.27$0.85 08/06$1.20–$7.05$0.85--
$140.00Dec 18$0.00$2.45$1.23$0.80 08/06$1.20–$5.70$0.80--
$140.00Mar 19$0.00$4.10$2.05$2.15 08/06$1.85–$10.25$2.05--
$135.00Dec 18$0.00$2.35$1.18$1.35 07/22$1.15–$4.65$1.18--
$135.00Mar 19$0.00$3.80$1.90$1.80 08/06$1.75–$8.80$1.80--
$130.00Dec 18$0.00$2.30$1.15$1.10 07/22$1.13–$3.70$1.10--
$125.00Dec 18$0.00$2.25$1.13$0.95 07/22$1.10–$3.05$0.95--
$125.00Mar 19$0.00$3.30$1.65$1.25 08/06$1.55–$6.35$1.25--
$120.00Mar 19$0.00$3.00$1.50$1.05 08/06$1.40–$3.48$1.05--
$115.00Mar 19$0.00$2.80$1.40$0.90 08/06$1.40–$2.88$0.90--
$110.00Dec 18$0.00$2.15$1.08$0.75 07/28$1.08–$2.40$0.75--
$110.00Mar 19$0.00$2.65$1.33$0.80 08/06$1.33–$2.40$0.80--
$105.00Mar 19$0.00$2.50$1.25$1.75 08/03$1.25–$2.00$1.25--
$100.00Mar 19$0.00$2.40$1.20$1.40 08/03$1.20–$1.75$1.20--

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 45
Total Puts 11
Put/Call Ratio 0.24
Net Difference 34

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 7
Put/Call Ratio 0.22
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 438
Total Puts 346
Average Put/Call Ratio 1.06
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