Tour v505
MTRN
MATERION CORP
$283.26 +0.88%
$281.84 (-0.50%)🌙
as of 08/12 06:50 PM
(8/11 18:56) ◀
|
Wednesday, August 12, 2026 (6:50pm)
January 2026
|
▶ (8/13 18:50)
◀ 8/12 18:50 ▶

Option Volume

Detail
ℹ
Current (08/12) 124
Calls: 21 (17%)
Puts: 103 (83%)
Prior (08/11) 77
Calls: 9 (12%)
Puts: 68 (88%)
Current vs Prior +61.04%
Calls: +133.33% (Calls)
Puts: +51.47% (Puts)
Prior 7-Day Total 817
Calls: 396 (48%)
Puts: 421 (52%)
Prior 7-Day Average 116
Calls: 56 (48%)
Puts: 60 (52%)
Current vs Prior 7-Day Avg +6.24%
Calls: -62.88%
Puts: +71.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $165.0K
Calls: $46.5K (28%)
Puts: $118.5K (72%)
Prior (08/11) $148.5K
Calls: $35.6K (24%)
Puts: $112.9K (76%)
Current vs Prior +11.17%
Calls: +30.61%
Puts: +5.03%
Prior 7-Day Total $2.24M
Calls: $1.58M (71%)
Puts: $659.1K (29%)
Prior 7-Day Average $319.7K
Calls: $225.6K (71%)
Puts: $94.2K (29%)
Current vs Prior 7-Day Avg -48.38%
Calls: -79.39%
Puts: +25.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 4.90
Prior (08/11) 7.56
Current vs Prior -35.08%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg +198.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) --
Calls: -- (--)
Puts: -- (--)
Prior (08/11) --
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 8.74% | 15.66%8.74% | 15.66%
Prior 9.42% | 15.97%9.42% | 15.97%
Current vs Prior -7.24% | -1.97%-7.24% | -1.97%
Prior 7-Day Avg 11.48% | 17.37%11.48% | 17.37%
Current vs 7-Day Avg -23.89% | -9.85%-23.89% | -9.85%
Prior 7-Day Eod 9.42% | 15.97%9.42% | 15.97%
Current vs 7-Day Eod -7.24% | -1.97%-7.24% | -1.97%
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 20.61% | 18.67%
Calls: 21.67% | 18.95%
Puts: 19.55% | 18.38%
Current vs 7-Day Avg -15.28% | -5.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($118.5K). Above-average activity with volume up 61% vs prior. Extreme bearish P/C ratio of 4.90 - heavy put buying. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 5.9%, best 5.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1855.9059.30$57.605.9%50.89--
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. 2 found (avg delta 0.74, highest 0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1855.9059.30$57.605.9%50.89--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2111.2014.30$12.7524.3%300.58--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 119, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 186.409.90$8.1542.9%60.28--
$230.00Sep 1855.9059.30$57.605.9%50.89--
$300.00Aug 213.105.60$4.3557.5%20.29--
$330.00Aug 210.003.30$1.65200.0%20.11--
$310.00Sep 189.1012.20$10.6529.1%20.35--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 216.008.70$7.3536.7%310.41--
$290.00Aug 2111.2014.30$12.7524.3%300.58--
$270.00Sep 1810.2013.70$11.9529.3%200.35--
$280.00Sep 1814.9018.30$16.6020.5%200.43--

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 0.70, avg 5.67)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$310.00Sep 18$46.95$33.05$46.9589%0.70$276.95
$300.00$330.00Aug 21$2.70$27.30$2.7029%10.11$302.70
$310.00$320.00Sep 18$2.50$7.50$2.5035%3.00$312.50
$330.00$340.00Aug 21$0.52$9.48$0.5211%18.23$330.52
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Aug 21$5.40$4.60$5.4058%0.85$284.60
$280.00$270.00Sep 18$4.65$5.35$4.6543%1.15$275.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.87, avg 0.34)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Aug 21$0.52$0.52$9.4889%0.05$330.52
$310.00$320.00Sep 18$2.50$2.50$7.5065%0.33$312.50
$300.00$330.00Aug 21$2.70$2.70$27.3071%0.10$302.70
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$4.65$4.65$5.3557%0.87$275.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.25, cheapest $9.25)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$9.2553.3%52.3%

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. 7 found (cheapest 2.99% of stock, avg 6.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$280.00Aug 21$1.13$7.35$8.48$271.52$348.48
$330.00$280.00Aug 21$1.65$7.35$9.00$271.00$339.00
$300.00$280.00Aug 21$4.35$7.35$11.70$268.30$311.70
$320.00$270.00Sep 18$8.15$11.95$20.10$249.90$340.10
$310.00$270.00Sep 18$10.65$11.95$22.60$247.40$332.60
$320.00$280.00Sep 18$8.15$16.60$24.75$255.25$344.75
$310.00$280.00Sep 18$10.65$16.60$27.25$252.75$337.25

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. 6 found (best net $-1.95, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.61$9.39
$310.00$320.001:2Sep 18-$5.65$4.35
$230.00$310.001:2Sep 18$36.30$43.70
$300.00$330.001:2Aug 21$1.05$28.95
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$1.95$8.05
$280.00$270.001:2Sep 18-$7.30$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.21%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$9.100.359.4%3.21%12.65%2--
$320.00Sep 18$6.400.2813.0%2.26%15.23%6--
$300.00Aug 21$3.100.295.9%1.09%7.00%2--

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$10.10$13.90$12.00$18.00 08/05$1.27–$25.45$12.00--
$280.00Sep 18$20.50$23.50$22.00$28.17 08/07$1.80–$33.25$22.00--
$280.00Dec 18$40.30$44.50$42.40$44.40 08/05$6.25–$51.50$42.40--
$280.00Mar 19$53.90$58.00$55.95$55.15 08/05$11.95–$63.90$55.15--
$290.00Aug 21$5.20$9.10$7.15$14.50 08/07$1.30–$19.00$7.15--
$290.00Sep 18$16.30$19.30$17.80$29.24 08/05$1.75–$27.75$17.80--
$290.00Dec 18$36.30$40.00$38.15$41.57 08/07$5.50–$46.40$38.15--
$290.00Mar 19$49.30$53.50$51.40$52.10 08/05$10.75–$59.45$51.40--
$270.00Aug 21$16.90$19.90$18.40$19.72 08/06$1.00–$32.55$18.40--
$270.00Sep 18$25.80$28.60$27.20$27.58 08/05$2.00–$39.80$27.20--
$270.00Dec 18$45.00$49.00$47.00$29.40 07/07$7.45–$56.65$45.00--
$300.00Aug 21$3.10$5.60$4.35$7.92 08/07$1.20–$13.90$4.35--
$300.00Sep 18$12.60$15.50$14.05$23.00 08/05$1.55–$23.20$14.05--
$300.00Dec 18$31.90$36.00$33.95$35.50 08/05$4.72–$42.40$33.95--
$260.00Sep 18$32.30$34.90$33.60$6.50 07/28$2.38–$46.45$32.30--
$260.00Dec 18$50.60$54.00$52.30$58.89 08/05$8.85–$62.40$52.30--
$310.00Aug 21$0.70$3.90$2.30$5.29 08/07$1.15–$9.80$2.30--
$310.00Sep 18$9.10$12.20$10.65$11.61 08/06$1.40–$18.45$10.65--
$310.00Dec 18$28.70$32.50$30.60$28.00 07/06$4.13–$37.90$28.70--
$250.00Aug 21$32.60$36.40$34.50$47.55 08/07$1.30–$49.45$34.50--
$250.00Sep 18$39.50$42.20$40.85$51.00 08/05$2.90–$54.00$40.85--
$250.00Dec 18$56.20$59.70$57.95$54.50 08/06$10.00–$68.45$56.20--
$250.00Mar 19$68.00$72.00$70.00$81.00 08/05$16.95–$79.55$70.00--
$320.00Aug 21$0.00$3.40$1.70$3.45 08/05$1.13–$6.45$1.70--
$320.00Sep 18$6.40$9.90$8.15$10.10 08/07$1.33–$15.30$8.15--
$320.00Dec 18$25.40$29.00$27.20$25.30 08/06$3.45–$34.00$25.40--
$240.00Aug 21$42.30$46.10$44.20$55.50 08/07$1.80–$58.70$44.20--
$240.00Sep 18$47.40$50.10$48.75$57.85 08/07$3.88–$62.75$48.75--
$240.00Dec 18$62.20$65.70$63.95$37.05 07/27$11.85–$75.40$62.20--
$240.00Mar 19$73.20$77.50$75.35$75.50 08/06$19.10–$85.45$75.35--
$330.00Aug 21$0.00$3.30$1.65$3.00 08/05$1.10–$4.30$1.65--
$330.00Sep 18$4.50$7.80$6.15$1.30 07/28$1.25–$12.45$4.50--
$330.00Dec 18$22.50$26.20$24.35$9.50 06/10$2.95–$30.90$22.50--
$330.00Mar 19$35.80$40.00$37.90$37.70 08/05$7.15–$44.10$37.70--
$230.00Aug 21$52.30$56.10$54.20$39.02 08/05$2.23–$68.60$52.30--
$230.00Sep 18$55.90$59.30$57.60$14.90 08/04$5.05–$70.60$55.90--
$230.00Dec 18$68.30$72.00$70.15$70.00 08/05$14.05–$82.50$70.00--
$230.00Mar 19$79.10$83.40$81.25$78.90 08/06$21.50–$91.55$79.10--
$340.00Aug 21$0.00$2.25$1.13$2.31 08/05$1.08–$3.03$1.13--
$340.00Dec 18$19.80$23.70$21.75$25.90 08/07$2.70–$27.65$21.75--
$340.00Mar 19$33.10$37.00$35.05$34.90 08/05$6.45–$41.00$34.90--
$220.00Aug 21$62.20$66.10$64.15$58.02 08/06$3.48–$78.50$62.20--
$220.00Sep 18$65.20$68.30$66.75$76.40 08/07$6.80–$80.40$66.75--
$220.00Dec 18$75.20$78.90$77.05$64.70 07/06$16.50–$89.80$75.20--
$220.00Mar 19$85.10$89.30$87.20$37.10 07/31$24.40–$98.20$85.10--
$350.00Aug 21$0.00$2.80$1.40$2.65 08/05$0.50–$2.40$1.40--
$350.00Sep 18$1.50$5.60$3.55$5.39 08/06$1.15–$8.05$3.55--
$350.00Dec 18$17.40$21.40$19.40$11.84 07/14$2.28–$24.90$17.40--
$210.00Aug 21$72.20$76.10$74.15$75.42 08/05$5.40–$88.05$74.15--
$210.00Sep 18$74.00$77.70$75.85$19.48 08/03$9.10–$89.70$74.00--
$210.00Dec 18$82.70$86.10$84.40$73.10 06/17$19.70–$97.10$82.70--
$210.00Mar 19$91.80$95.70$93.75$99.03 08/07$27.50–$105.15$93.75--
$360.00Sep 18$0.70$4.90$2.80$2.10 07/22$1.13–$6.35$2.10--
$360.00Dec 18$15.40$19.30$17.35$16.40 06/23$2.20–$22.60$16.40--
$360.00Mar 19$28.10$32.00$30.05$30.50 08/05$5.30–$35.20$30.05--
$200.00Aug 21$82.20$85.90$84.05$39.38 07/27$7.90–$98.05$82.20--
$200.00Sep 18$83.50$87.20$85.35$75.95 06/17$12.40–$99.20$83.50--
$200.00Dec 18$90.70$94.20$92.45$64.60 07/21$23.20–$105.65$90.70--
$200.00Mar 19$98.50$102.60$100.55$95.80 08/06$31.25–$112.65$98.50--
$370.00Sep 18$0.10$4.20$2.15$1.70 07/22$1.10–$4.90$1.70--
$370.00Dec 18$13.70$17.60$15.65$16.30 08/05$2.05–$20.40$15.65--
$195.00Sep 18$88.00$92.50$90.25$61.72 07/14$14.20–$104.10$88.00--
$195.00Mar 19$102.00$106.30$104.15$71.70 07/24$33.25–$116.20$102.00--
$190.00Dec 18$98.90$102.60$100.75$92.17 06/23$27.20–$114.15$98.90--
$190.00Mar 19$106.10$110.00$108.05$81.90 07/22$35.30–$120.25$106.10--
$380.00Sep 18$0.00$4.00$2.00$2.25 08/06$1.10–$3.88$2.00--
$185.00Aug 21$97.20$101.00$99.10$110.00 08/07$13.70–$112.90$99.10--
$180.00Aug 21$102.20$105.90$104.05$115.00 08/07$16.55–$117.95$104.05--
$390.00Aug 21$0.00$1.00$0.50$0.05 07/20$0.33–$1.27$0.05--
$390.00Dec 18$10.60$14.60$12.60$12.55 07/06$1.75–$16.45$12.55--
$175.00Aug 21$107.20$111.00$109.10$120.00 08/07$35.95–$123.00$109.10--
$175.00Sep 18$107.50$112.10$109.80$61.70 06/11$24.15–$123.65$107.50--
$175.00Dec 18$112.00$114.70$113.35$87.00 06/15$34.50–$127.40$112.00--
$170.00Sep 18$112.50$117.10$114.80$83.81 07/14$27.30–$128.60$112.50--
$170.00Dec 18$116.50$119.30$117.90$73.00 06/11$37.15–$131.80$116.50--
$400.00Sep 18$0.00$3.30$1.65$3.10 08/05$1.08–$2.40$1.65--
$400.00Dec 18$9.30$13.40$11.35$15.00 08/07$1.80–$14.90$11.35--
$150.00Dec 18$135.00$138.90$136.95$103.10 07/23$49.85–$150.65$135.00--
$150.00Mar 19$138.50$142.10$140.30$147.50 08/07$56.55–$153.80$140.30--
$420.00Dec 18$7.30$11.20$9.25$11.50 08/07$1.60–$12.25$9.25--
$145.00Dec 18$139.50$143.70$141.60$125.30 06/17$53.40–$155.60$139.50--
$430.00Sep 18$0.00$3.00$1.50$1.25 08/05$1.08–$2.40$1.25--
$430.00Dec 18$7.00$10.10$8.55$8.45 08/06$1.18–$11.05$8.45--
$130.00Dec 18$154.00$158.10$156.05$167.00 08/07$64.95–$169.95$156.05--
$125.00Dec 18$159.00$163.10$161.05$130.50 07/23$68.95–$174.65$159.00--
$120.00Sep 18$162.50$166.70$164.60$126.79 06/12$70.10–$178.15$162.50--
$120.00Dec 18$163.60$167.90$165.75$128.50 06/12$73.15–$179.65$163.60--
$115.00Dec 18$168.50$172.80$170.65$137.50 07/13$77.55–$184.60$168.50--
$110.00Dec 18$173.50$177.70$175.60$186.50 08/07$82.10–$189.15$175.60--
$75.00Sep 18$207.00$211.50$209.25$209.30 08/05$114.55–$223.00$209.25--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$6.00$8.70$7.35$7.60 08/07$6.85–$90.95$7.35--
$280.00Sep 18$14.90$18.30$16.60$21.00 08/06$14.50–$91.40$16.60--
$280.00Dec 18$32.70$37.00$34.85$40.00 08/06$29.75–$94.70$34.85--
$280.00Mar 19$43.10$47.50$45.30$46.10 08/06$39.70–$98.00$45.30--
$290.00Aug 21$11.20$14.30$12.75$20.20 08/06$11.10–$101.05$12.75--
$290.00Sep 18$20.70$24.00$22.35$24.10 08/06$18.70–$101.20$22.35--
$270.00Aug 21$2.15$5.50$3.83$7.49 08/05$3.83–$80.95$3.83--
$270.00Sep 18$10.20$13.70$11.95$14.25 08/05$10.95–$81.75$11.95--
$270.00Dec 18$27.70$31.50$29.60$28.84 08/05$25.05–$85.70$28.84--
$300.00Aug 21$17.90$21.10$19.50$23.20 08/06$15.50–$110.95$19.50--
$300.00Sep 18$26.80$30.50$28.65$33.56 08/06$23.45–$110.95$28.65--
$300.00Dec 18$44.10$48.10$46.10$49.00 08/06$40.30–$113.10$46.10--
$300.00Mar 19$55.10$59.00$57.05$57.00 08/06$50.55–$115.80$57.00--
$260.00Aug 21$0.00$3.50$1.75$5.00 08/06$1.75–$71.30$1.75--
$260.00Sep 18$6.50$10.20$8.35$8.67 08/07$7.90–$72.25$8.35--
$310.00Aug 21$26.30$29.50$27.90$30.00 08/06$20.70–$121.05$27.90--
$310.00Dec 18$50.30$54.00$52.15$49.70 06/30$46.20–$122.45$50.30--
$310.00Mar 19$61.40$65.50$63.45$63.50 08/06$56.65–$124.90$63.45--
$250.00Aug 21$0.00$2.70$1.35$1.00 08/07$1.35–$61.70$1.00--
$250.00Sep 18$3.80$7.40$5.60$10.50 08/06$5.35–$62.95$5.60--
$320.00Aug 21$35.40$38.60$37.00$35.00 08/07$27.80–$131.05$35.40--
$320.00Sep 18$40.70$44.90$42.80$36.80 08/05$35.60–$131.05$40.70--
$320.00Dec 18$56.80$60.80$58.80$51.14 08/05$52.30–$132.00$56.80--
$320.00Mar 19$67.90$72.00$69.95$66.30 08/05$62.55–$134.25$67.90--
$240.00Aug 21$0.00$2.40$1.20$24.99 08/04$1.20–$51.90$1.20--
$240.00Sep 18$1.80$5.50$3.65$5.85 08/06$3.25–$54.05$3.65--
$240.00Dec 18$14.50$18.50$16.50$34.86 06/11$13.80–$59.90$16.50--
$330.00Aug 21$44.90$48.20$46.55$50.00 08/06$35.85–$141.05$46.55--
$330.00Dec 18$64.10$67.90$66.00$57.20 08/05$58.85–$141.70$64.10--
$330.00Mar 19$74.40$79.00$76.70$73.00 08/05$68.95–$143.55$74.40--
$230.00Aug 21$0.00$2.00$1.00$1.00 08/06$0.75–$42.70$1.00--
$230.00Sep 18$1.80$4.60$3.20$3.72 08/06$2.25–$45.00$3.20--
$230.00Dec 18$11.10$15.10$13.10$15.00 08/05$11.00–$52.00$13.10--
$220.00Aug 21$0.00$2.15$1.08$1.30 08/06$1.08–$33.85$1.08--
$220.00Dec 18$8.00$12.20$10.10$9.80 08/07$8.45–$44.80$9.80--
$220.00Mar 19$15.50$19.90$17.70$20.40 08/06$15.25–$50.35$17.70--
$350.00Aug 21$64.50$67.90$66.20$53.06 08/05$53.80–$161.05$64.50--
$210.00Aug 21$0.00$2.15$1.08$22.50 07/29$1.08–$25.75$1.08--
$210.00Sep 18$0.00$3.40$1.70$9.26 07/27$1.25–$29.00$1.70--
$210.00Dec 18$5.50$9.70$7.60$25.70 08/03$6.40–$37.75$7.60--
$210.00Mar 19$12.50$16.70$14.60$16.50 08/06$12.35–$43.80$14.60--
$360.00Aug 21$74.40$78.30$76.35$113.00 07/21$63.05–$171.05$76.35--
$200.00Aug 21$0.00$2.15$1.08$0.22 08/06$0.50–$18.25$0.22--
$200.00Sep 18$0.10$1.50$0.80$1.70 08/06$0.80–$22.35$0.80--
$370.00Aug 21$84.40$88.20$86.30$89.90 07/01$72.50–$181.05$86.30--
$370.00Sep 18$85.50$89.20$87.35$123.50 07/21$75.75–$181.05$87.35--
$195.00Aug 21$0.00$2.15$1.08$1.13 08/05$1.08–$14.90$1.08--
$195.00Dec 18$2.50$6.60$4.55$18.50 08/03$3.95–$28.20$4.55--
$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$2.45$1.23$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$2.35$1.18$0.55 08/05$1.08–$9.20$0.55--
$175.00Dec 18$0.50$4.20$2.35$2.45 08/06$1.90–$17.75$2.35--
$170.00Sep 18$0.00$2.30$1.15$0.50 08/05$1.08–$7.60$0.50--
$170.00Dec 18$0.00$3.70$1.85$2.00 08/06$1.75–$15.35$1.85--
$400.00Aug 21$114.50$117.90$116.20$118.40 07/01$102.15–$211.05$116.20--
$400.00Sep 18$114.10$118.30$116.20$153.00 07/21$103.85–$211.05$116.20--
$165.00Sep 18$0.00$2.00$1.00$2.35 08/03$1.00–$5.95$1.00--
$165.00Dec 18$0.00$3.70$1.85$1.65 08/06$1.65–$13.45$1.65--
$160.00Sep 18$0.00$2.20$1.10$1.70 08/03$1.08–$4.50$1.10--
$160.00Dec 18$0.00$3.30$1.65$1.40 08/06$1.45–$11.65$1.40--
$155.00Sep 18$0.00$2.20$1.10$1.25 08/03$1.08–$3.55$1.10--
$155.00Dec 18$0.00$3.10$1.55$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$2.80$1.40$0.95 08/06$1.33–$8.25$0.95--
$150.00Mar 19$1.00$4.90$2.95$3.20 08/06$2.55–$13.40$2.95--
$145.00Sep 18$0.00$2.15$1.08$0.80 08/03$1.08–$2.10$0.80--
$145.00Dec 18$0.00$2.65$1.33$0.85 08/06$1.20–$7.05$0.85--
$140.00Dec 18$0.00$2.50$1.25$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$2.40$1.20$1.35 07/22$1.15–$4.65$1.20--
$135.00Mar 19$0.00$4.10$2.05$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$3.40$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$2.90$1.45$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$2.75$1.38$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 21
Total Puts 103
Put/Call Ratio 4.90
Net Difference -82

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 396
Total Puts 421
Average Put/Call Ratio 1.64
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