Tour v504
MTRN
MATERION CORP
$280.80 +0.40%
$276.01 (-1.71%)🌙
as of 08/11 06:56 PM
(8/10 18:54) ◀
|
Tuesday, August 11, 2026 (6:56pm)
January 2026
|
▶ (8/12 18:50)
◀ 8/11 18:56 ▶

Option Volume

Detail
ℹ
Current (08/11) 77
Calls: 9 (12%)
Puts: 68 (88%)
Prior (08/10) 56
Calls: 45 (80%)
Puts: 11 (20%)
Current vs Prior +37.50%
Calls: -80.00% (Calls)
Puts: +518.18% (Puts)
Prior 7-Day Total 791
Calls: 438 (55%)
Puts: 353 (45%)
Prior 7-Day Average 113
Calls: 62 (55%)
Puts: 50 (45%)
Current vs Prior 7-Day Avg -31.86%
Calls: -85.62%
Puts: +34.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $148.5K
Calls: $35.6K (24%)
Puts: $112.9K (76%)
Prior (08/10) $234.0K
Calls: $216.7K (93%)
Puts: $17.3K (7%)
Current vs Prior -36.57%
Calls: -83.57%
Puts: +552.38%
Prior 7-Day Total $2.13M
Calls: $1.59M (74%)
Puts: $546.2K (26%)
Prior 7-Day Average $304.7K
Calls: $226.7K (74%)
Puts: $78.0K (26%)
Current vs Prior 7-Day Avg -51.28%
Calls: -84.30%
Puts: +44.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 7.56
Prior (08/10) 0.24
Current vs Prior +2990.91%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg +596.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) --
Calls: -- (--)
Puts: -- (--)
Prior (08/10) --
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 9.42% | 15.97%9.42% | 15.97%
Prior 9.85% | 16.25%9.85% | 16.25%
Current vs Prior -4.38% | -1.72%-4.38% | -1.72%
Prior 7-Day Avg 12.28% | 17.88%12.28% | 17.88%
Current vs 7-Day Avg -23.29% | -10.67%-23.29% | -10.67%
Prior 7-Day Eod 9.85% | 16.25%9.85% | 16.25%
Current vs 7-Day Eod -4.38% | -1.72%-4.38% | -1.72%
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 23.89% | 20.32%
Calls: 25.96% | 20.56%
Puts: 21.83% | 20.08%
Current vs 7-Day Avg -26.93% | -13.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($112.9K) vs calls ($35.6K). Extreme bearish P/C ratio of 7.56 - heavy put buying. P/C ratio rising 2991% - increased hedging/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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 5.1%, best 4.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1852.6056.60$54.607.3%10.87--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2158.6061.00$59.804.0%10.90--
$350.00Aug 2168.1070.90$69.504.0%10.90--

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 0.80, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1852.6056.60$54.607.3%10.87--
$280.00Aug 219.6012.40$11.0025.5%20.53--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2158.6061.00$59.804.0%10.90--
$350.00Aug 2168.1070.90$69.504.0%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 68, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 219.6012.40$11.0025.5%20.53--
$310.00Aug 210.704.40$2.55145.1%10.18--
$350.00Aug 210.002.80$1.40200.0%10.08--
$230.00Sep 1852.6056.60$54.607.3%10.87--
$300.00Sep 1811.4014.50$12.9523.9%10.39--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 214.207.10$5.6551.3%300.32--
$280.00Aug 218.2011.50$9.8533.5%300.47--
$340.00Aug 2158.6061.00$59.804.0%10.90--
$350.00Aug 2168.1070.90$69.504.0%10.90--

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. 4 found (best R:R 0.68, avg 9.60)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$300.00Sep 18$41.65$28.35$41.6587%0.68$271.65
$310.00$350.00Aug 21$1.15$38.85$1.1518%33.78$311.15
$280.00$310.00Aug 21$8.45$21.55$8.4553%2.55$288.45
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Aug 21$4.20$5.80$4.2047%1.38$275.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.72, avg 0.38)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$350.00Aug 21$1.15$1.15$38.8582%0.03$311.15
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Aug 21$4.20$4.20$5.8053%0.72$275.80

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 7.43% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$11.00$9.85$20.85$259.15$300.857.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.51% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Aug 21$1.40$5.65$7.05$262.95$357.05
$310.00$270.00Aug 21$2.55$5.65$8.20$261.80$318.20
$310.00$280.00Aug 21$2.55$9.85$12.40$267.60$322.40
$350.00$280.00Aug 21$1.40$9.85$11.25$268.75$361.25

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. 5 found (best net $-0.25, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$310.00$350.001:2Aug 21-$0.25$39.75
$230.00$300.001:2Sep 18$28.70$41.30
$280.00$310.001:2Aug 21$5.90$24.10
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$1.45$8.55
$340.00$280.001:2Aug 21$40.10$19.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.06%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$11.400.396.8%4.06%10.90%1--
$310.00Aug 21$0.700.1810.4%0.25%10.65%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. 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$9.60$12.40$11.00$18.00 08/05$1.27–$25.45$11.00--
$280.00Sep 18$18.00$22.40$20.20$28.17 08/07$1.80–$33.25$20.20--
$280.00Dec 18$39.00$42.50$40.75$44.40 08/05$6.25–$51.50$40.75--
$280.00Mar 19$51.70$56.20$53.95$55.15 08/05$11.95–$63.90$53.95--
$290.00Aug 21$4.60$8.20$6.40$14.50 08/07$1.30–$19.00$6.40--
$290.00Sep 18$14.80$18.10$16.45$29.24 08/05$1.75–$27.75$16.45--
$290.00Dec 18$34.70$38.20$36.45$41.57 08/07$5.50–$46.40$36.45--
$290.00Mar 19$47.80$52.20$50.00$52.10 08/05$10.75–$59.45$50.00--
$270.00Aug 21$15.30$18.40$16.85$19.72 08/06$1.00–$32.55$16.85--
$270.00Sep 18$23.50$27.10$25.30$27.58 08/05$2.00–$39.80$25.30--
$270.00Dec 18$43.60$46.90$45.25$29.40 07/07$7.45–$56.65$43.60--
$300.00Aug 21$1.80$5.20$3.50$7.92 08/07$1.20–$13.90$3.50--
$300.00Sep 18$11.40$14.50$12.95$23.00 08/05$1.55–$23.20$12.95--
$300.00Dec 18$30.90$34.40$32.65$35.50 08/05$4.72–$42.40$32.65--
$260.00Sep 18$29.50$33.40$31.45$6.50 07/28$2.38–$46.45$29.50--
$260.00Dec 18$48.70$51.90$50.30$58.89 08/05$8.85–$62.40$50.30--
$310.00Aug 21$0.70$4.40$2.55$5.29 08/07$1.15–$9.80$2.55--
$310.00Sep 18$8.00$11.40$9.70$11.61 08/06$1.40–$18.45$9.70--
$310.00Dec 18$27.20$30.90$29.05$28.00 07/06$4.13–$37.90$28.00--
$250.00Aug 21$30.30$34.00$32.15$47.55 08/07$1.30–$49.45$32.15--
$250.00Sep 18$36.60$40.60$38.60$51.00 08/05$2.90–$54.00$38.60--
$250.00Dec 18$54.10$57.30$55.70$54.50 08/06$10.00–$68.45$54.50--
$250.00Mar 19$65.50$70.00$67.75$81.00 08/05$16.95–$79.55$67.75--
$320.00Aug 21$0.10$3.40$1.75$3.45 08/05$1.13–$6.45$1.75--
$320.00Sep 18$5.00$9.30$7.15$10.10 08/07$1.33–$15.30$7.15--
$320.00Dec 18$23.90$28.30$26.10$25.30 08/06$3.45–$34.00$25.30--
$240.00Aug 21$39.50$43.60$41.55$55.50 08/07$1.80–$58.70$41.55--
$240.00Sep 18$44.80$48.30$46.55$57.85 08/07$3.88–$62.75$46.55--
$240.00Dec 18$59.60$64.00$61.80$37.05 07/27$11.85–$75.40$59.60--
$240.00Mar 19$71.00$75.20$73.10$75.50 08/06$19.10–$85.45$73.10--
$330.00Aug 21$0.00$3.20$1.60$3.00 08/05$1.10–$4.30$1.60--
$330.00Sep 18$3.50$7.30$5.40$1.30 07/28$1.25–$12.45$3.50--
$330.00Dec 18$21.00$25.50$23.25$9.50 06/10$2.95–$30.90$21.00--
$330.00Mar 19$34.20$38.70$36.45$37.70 08/05$7.15–$44.10$36.45--
$230.00Aug 21$49.80$53.40$51.60$39.02 08/05$2.23–$68.60$49.80--
$230.00Sep 18$52.60$56.60$54.60$14.90 08/04$5.05–$70.60$52.60--
$230.00Dec 18$66.50$69.30$67.90$70.00 08/05$14.05–$82.50$67.90--
$230.00Mar 19$77.40$80.40$78.90$78.90 08/06$21.50–$91.55$78.90--
$340.00Aug 21$0.45$2.25$1.35$2.31 08/05$1.08–$3.03$1.35--
$340.00Dec 18$18.70$23.00$20.85$25.90 08/07$2.70–$27.65$20.85--
$340.00Mar 19$31.70$36.00$33.85$34.90 08/05$6.45–$41.00$33.85--
$220.00Aug 21$59.10$63.10$61.10$58.02 08/06$3.48–$78.50$59.10--
$220.00Sep 18$62.00$64.60$63.30$76.40 08/07$6.80–$80.40$63.30--
$220.00Dec 18$72.90$77.10$75.00$64.70 07/06$16.50–$89.80$72.90--
$220.00Mar 19$83.30$86.30$84.80$37.10 07/31$24.40–$98.20$83.30--
$350.00Aug 21$0.00$2.80$1.40$2.65 08/05$0.50–$2.40$1.40--
$350.00Sep 18$1.50$4.90$3.20$5.39 08/06$1.15–$8.05$3.20--
$350.00Dec 18$16.70$20.80$18.75$11.84 07/14$2.28–$24.90$16.70--
$210.00Aug 21$69.10$73.30$71.20$75.42 08/05$5.40–$88.05$71.20--
$210.00Sep 18$70.60$74.60$72.60$19.48 08/03$9.10–$89.70$70.60--
$210.00Dec 18$80.30$84.50$82.40$73.10 06/17$19.70–$97.10$80.30--
$210.00Mar 19$89.70$92.70$91.20$99.03 08/07$27.50–$105.15$91.20--
$360.00Sep 18$0.85$4.60$2.72$2.10 07/22$1.13–$6.35$2.10--
$360.00Dec 18$14.70$18.90$16.80$16.40 06/23$2.20–$22.60$16.40--
$360.00Mar 19$26.90$31.00$28.95$30.50 08/05$5.30–$35.20$28.95--
$200.00Aug 21$79.10$83.20$81.15$39.38 07/27$7.90–$98.05$79.10--
$200.00Sep 18$80.10$84.30$82.20$75.95 06/17$12.40–$99.20$80.10--
$200.00Dec 18$88.20$92.00$90.10$64.60 07/21$23.20–$105.65$88.20--
$200.00Mar 19$96.60$99.60$98.10$95.80 08/06$31.25–$112.65$96.60--
$195.00Sep 18$85.00$89.20$87.10$61.72 07/14$14.20–$104.10$85.00--
$195.00Mar 19$100.20$103.50$101.85$71.70 07/24$33.25–$116.20$100.20--
$370.00Sep 18$0.00$4.00$2.00$1.70 07/22$1.10–$4.90$1.70--
$370.00Dec 18$12.90$17.20$15.05$16.30 08/05$2.05–$20.40$15.05--
$190.00Dec 18$96.30$100.10$98.20$92.17 06/23$27.20–$114.15$96.30--
$190.00Mar 19$103.80$107.10$105.45$81.90 07/22$35.30–$120.25$103.80--
$185.00Aug 21$94.10$98.30$96.20$110.00 08/07$13.70–$112.90$96.20--
$380.00Sep 18$0.00$3.80$1.90$2.25 08/06$1.10–$3.88$1.90--
$180.00Aug 21$99.10$103.30$101.20$115.00 08/07$16.55–$117.95$101.20--
$175.00Aug 21$104.90$108.30$106.60$120.00 08/07$35.95–$123.00$106.60--
$175.00Sep 18$104.60$108.60$106.60$61.70 06/11$24.15–$123.65$104.60--
$175.00Dec 18$109.00$112.80$110.90$87.00 06/15$34.50–$127.40$109.00--
$390.00Aug 21$0.00$0.95$0.48$0.05 07/20$0.33–$1.27$0.05--
$390.00Dec 18$10.20$14.30$12.25$12.55 07/06$1.75–$16.45$12.25--
$170.00Sep 18$109.50$113.40$111.45$83.81 07/14$27.30–$128.60$109.50--
$170.00Dec 18$113.50$117.20$115.35$73.00 06/11$37.15–$131.80$113.50--
$400.00Sep 18$0.00$3.20$1.60$3.10 08/05$1.08–$2.40$1.60--
$400.00Dec 18$8.70$13.10$10.90$15.00 08/07$1.80–$14.90$10.90--
$150.00Dec 18$132.00$136.00$134.00$103.10 07/23$49.85–$150.65$132.00--
$150.00Mar 19$135.80$139.60$137.70$147.50 08/07$56.55–$153.80$137.70--
$145.00Dec 18$136.50$140.60$138.55$125.30 06/17$53.40–$155.60$136.50--
$420.00Dec 18$7.00$10.90$8.95$11.50 08/07$1.60–$12.25$8.95--
$430.00Sep 18$0.00$2.70$1.35$1.25 08/05$1.08–$2.40$1.25--
$430.00Dec 18$6.00$9.00$7.50$8.45 08/06$1.18–$11.05$7.50--
$130.00Dec 18$151.00$155.30$153.15$167.00 08/07$64.95–$169.95$153.15--
$125.00Dec 18$156.00$159.90$157.95$130.50 07/23$68.95–$174.65$156.00--
$120.00Sep 18$159.20$163.10$161.15$126.79 06/12$70.10–$178.15$159.20--
$120.00Dec 18$160.50$164.80$162.65$128.50 06/12$73.15–$179.65$160.50--
$115.00Dec 18$165.50$169.60$167.55$137.50 07/13$77.55–$184.60$165.50--
$110.00Dec 18$170.50$174.70$172.60$186.50 08/07$82.10–$189.15$172.60--
$75.00Sep 18$204.00$208.10$206.05$209.30 08/05$114.55–$223.00$206.05--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$8.20$11.50$9.85$7.60 08/07$6.85–$90.95$8.20--
$280.00Sep 18$16.50$20.40$18.45$21.00 08/06$14.50–$91.40$18.45--
$280.00Dec 18$34.30$38.00$36.15$40.00 08/06$29.75–$94.70$36.15--
$280.00Mar 19$44.30$49.00$46.65$46.10 08/06$39.70–$98.00$46.10--
$290.00Aug 21$14.30$16.60$15.45$20.20 08/06$11.10–$101.05$15.45--
$290.00Sep 18$23.10$26.20$24.65$24.10 08/06$18.70–$101.20$24.10--
$270.00Aug 21$4.20$7.10$5.65$7.49 08/05$4.18–$80.95$5.65--
$270.00Sep 18$11.50$15.10$13.30$14.25 08/05$10.95–$81.75$13.30--
$270.00Dec 18$29.10$32.00$30.55$28.84 08/05$25.05–$85.70$29.10--
$300.00Aug 21$21.10$24.00$22.55$23.20 08/06$15.50–$110.95$22.55--
$300.00Sep 18$29.50$32.50$31.00$33.56 08/06$23.45–$110.95$31.00--
$300.00Dec 18$46.10$49.90$48.00$49.00 08/06$40.30–$113.10$48.00--
$300.00Mar 19$56.40$61.00$58.70$57.00 08/06$50.55–$115.80$57.00--
$260.00Aug 21$0.85$4.40$2.63$5.00 08/06$2.28–$71.30$2.63--
$260.00Sep 18$7.50$11.40$9.45$8.67 08/07$7.90–$72.25$8.67--
$310.00Aug 21$30.00$33.10$31.55$30.00 08/06$20.70–$121.05$30.00--
$310.00Dec 18$52.10$56.50$54.30$49.70 06/30$46.20–$122.45$52.10--
$310.00Mar 19$63.70$67.00$65.35$63.50 08/06$56.65–$124.90$63.70--
$250.00Aug 21$0.00$3.10$1.55$1.00 08/07$1.55–$61.70$1.00--
$250.00Sep 18$4.30$8.70$6.50$10.50 08/06$5.35–$62.95$6.50--
$320.00Aug 21$39.30$41.70$40.50$35.00 08/07$27.80–$131.05$39.30--
$320.00Sep 18$43.00$47.20$45.10$36.80 08/05$35.60–$131.05$43.00--
$320.00Dec 18$58.90$63.40$61.15$51.14 08/05$52.30–$132.00$58.90--
$320.00Mar 19$69.60$74.00$71.80$66.30 08/05$62.55–$134.25$69.60--
$240.00Aug 21$0.00$2.55$1.27$24.99 08/04$1.25–$51.90$1.27--
$240.00Sep 18$2.25$6.00$4.13$5.85 08/06$3.25–$54.05$4.13--
$240.00Dec 18$15.50$19.90$17.70$34.86 06/11$13.80–$59.90$17.70--
$330.00Aug 21$47.80$51.30$49.55$50.00 08/06$35.85–$141.05$49.55--
$330.00Dec 18$66.20$70.40$68.30$57.20 08/05$58.85–$141.70$66.20--
$330.00Mar 19$76.10$80.50$78.30$73.00 08/05$68.95–$143.55$76.10--
$230.00Aug 21$0.00$2.00$1.00$1.00 08/06$0.75–$42.70$1.00--
$230.00Sep 18$1.80$4.50$3.15$3.72 08/06$2.25–$45.00$3.15--
$230.00Dec 18$11.90$16.20$14.05$15.00 08/05$11.00–$52.00$14.05--
$220.00Aug 21$0.00$2.20$1.10$1.30 08/06$1.10–$33.85$1.10--
$220.00Dec 18$8.90$12.80$10.85$9.80 08/07$8.45–$44.80$9.80--
$220.00Mar 19$16.50$20.80$18.65$20.40 08/06$15.25–$50.35$18.65--
$350.00Aug 21$68.10$70.90$69.50$53.06 08/05$53.80–$161.05$68.10--
$210.00Aug 21$0.00$2.20$1.10$22.50 07/29$1.08–$25.75$1.10--
$210.00Sep 18$0.00$3.10$1.55$9.26 07/27$1.25–$29.00$1.55--
$210.00Dec 18$6.00$10.20$8.10$25.70 08/03$6.40–$37.75$8.10--
$210.00Mar 19$13.00$17.50$15.25$16.50 08/06$12.35–$43.80$15.25--
$360.00Aug 21$78.30$81.20$79.75$113.00 07/21$63.05–$171.05$79.75--
$200.00Aug 21$0.00$2.20$1.10$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--
$195.00Aug 21$0.00$2.20$1.10$1.13 08/05$1.08–$14.90$1.10--
$195.00Dec 18$3.00$7.10$5.05$18.50 08/03$3.95–$28.20$5.05--
$370.00Aug 21$87.10$91.40$89.25$89.90 07/01$72.50–$181.05$89.25--
$370.00Sep 18$88.50$92.20$90.35$123.50 07/21$75.75–$181.05$90.35--
$190.00Aug 21$0.00$1.00$0.50$0.90 07/21$0.50–$11.90$0.50--
$185.00Aug 21$0.00$2.15$1.08$0.80 07/22$1.08–$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$2.25$1.13$0.70 08/05$1.08–$11.50$0.70--
$180.00Dec 18$1.00$4.70$2.85$3.00 08/06$2.30–$20.20$2.85--
$175.00Aug 21$0.00$2.15$1.08$2.05 07/30$1.08–$2.40$1.08--
$175.00Sep 18$0.00$2.20$1.10$0.55 08/05$1.08–$9.20$0.55--
$175.00Dec 18$0.50$4.60$2.55$2.45 08/06$1.90–$17.75$2.45--
$170.00Sep 18$0.00$2.20$1.10$0.50 08/05$1.08–$7.60$0.50--
$170.00Dec 18$0.00$4.20$2.10$2.00 08/06$1.75–$15.35$2.00--
$165.00Sep 18$0.00$2.10$1.05$2.35 08/03$1.05–$5.95$1.05--
$165.00Dec 18$0.00$3.80$1.90$1.65 08/06$1.65–$13.45$1.65--
$400.00Aug 21$117.30$120.60$118.95$118.40 07/01$102.15–$211.05$118.40--
$400.00Sep 18$117.40$121.40$119.40$153.00 07/21$103.85–$211.05$119.40--
$160.00Sep 18$0.00$2.15$1.08$1.70 08/03$1.08–$4.50$1.08--
$160.00Dec 18$0.00$3.40$1.70$1.40 08/06$1.45–$11.65$1.40--
$155.00Sep 18$0.00$2.15$1.08$1.25 08/03$1.08–$3.55$1.08--
$155.00Dec 18$0.00$3.20$1.60$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$2.90$1.45$0.95 08/06$1.33–$8.25$0.95--
$150.00Mar 19$1.35$5.10$3.22$3.20 08/06$2.55–$13.40$3.20--
$145.00Sep 18$0.00$2.15$1.08$0.80 08/03$1.08–$2.10$0.80--
$145.00Dec 18$0.00$2.70$1.35$0.85 08/06$1.20–$7.05$0.85--
$140.00Dec 18$0.00$2.55$1.27$0.80 08/06$1.20–$5.70$0.80--
$140.00Mar 19$0.00$4.60$2.30$2.15 08/06$1.85–$10.25$2.15--
$135.00Dec 18$0.00$2.45$1.23$1.35 07/22$1.15–$4.65$1.23--
$135.00Mar 19$0.00$3.90$1.95$1.80 08/06$1.75–$8.80$1.80--
$130.00Dec 18$0.00$2.35$1.18$1.10 07/22$1.13–$3.70$1.10--
$125.00Dec 18$0.00$2.30$1.15$0.95 07/22$1.10–$3.05$0.95--
$125.00Mar 19$0.00$3.40$1.70$1.25 08/06$1.55–$6.35$1.25--
$120.00Mar 19$0.00$3.20$1.60$1.05 08/06$1.40–$3.48$1.05--
$115.00Mar 19$0.00$2.95$1.48$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$2.80$1.40$0.80 08/06$1.33–$2.40$0.80--
$105.00Mar 19$0.00$2.60$1.30$1.75 08/03$1.25–$2.00$1.30--
$100.00Mar 19$0.00$2.50$1.25$1.40 08/03$1.20–$1.75$1.25--

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 9
Total Puts 68
Put/Call Ratio 7.56
Net Difference -59

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 438
Total Puts 353
Average Put/Call Ratio 1.08
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