Tour v509
MTRN
MATERION CORP
$264.03 -8.26%
$264.00 (-0.01%)🌙
as of 08/18 06:48 PM
(8/17 18:49) ◀
|
Tuesday, August 18, 2026 (6:48pm)
January 2026
|
▶ (8/19 18:47)
◀ 8/18 18:48 ▶

Option Volume

Detail
ℹ
Current (08/18) 43
Calls: 12 (28%)
Puts: 31 (72%)
Prior (08/17) 16
Calls: 3 (19%)
Puts: 13 (81%)
Current vs Prior +168.75%
Calls: +300.00% (Calls)
Puts: +138.46% (Puts)
Prior 7-Day Total 338
Calls: 130 (38%)
Puts: 208 (62%)
Prior 7-Day Average 48
Calls: 18 (38%)
Puts: 29 (62%)
Current vs Prior 7-Day Avg -10.95%
Calls: -35.38%
Puts: +4.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $82.3K
Calls: $41.5K (50%)
Puts: $40.8K (50%)
Prior (08/17) $14.1K
Calls: $8.3K (59%)
Puts: $5.7K (41%)
Current vs Prior +484.36%
Calls: +397.25%
Puts: +611.23%
Prior 7-Day Total $816.8K
Calls: $551.5K (68%)
Puts: $265.3K (32%)
Prior 7-Day Average $116.7K
Calls: $78.8K (68%)
Puts: $37.9K (32%)
Current vs Prior 7-Day Avg -29.47%
Calls: -47.30%
Puts: +7.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 2.58
Prior (08/17) 4.33
Current vs Prior -40.38%
Prior 7-Day Average 2.53
Current vs Prior 7-Day Avg +2.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) --
Calls: -- (--)
Puts: -- (--)
Prior (08/17) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.51% | 14.43%6.51% | 14.43%
Prior 7.02% | 14.46%7.02% | 14.46%
Current vs Prior -7.19% | -0.17%-7.19% | -0.17%
Prior 7-Day Avg 8.80% | 15.67%8.80% | 15.67%
Current vs 7-Day Avg -25.97% | -7.93%-25.97% | -7.93%
Prior 7-Day Eod 7.02% | 14.45%7.02% | 14.46%
Current vs 7-Day Eod -7.19% | -0.17%-7.19% | -0.17%
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 17.46% | 17.65%
Calls: 18.07% | 18.18%
Puts: 16.85% | 17.12%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 484% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. Extreme bearish P/C ratio of 2.58 - heavy put buying. P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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 2 of results (avg 6.7%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1868.3071.50$69.904.6%10.93--
$230.00Aug 2132.5035.50$34.008.8%50.94--
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. 4 found (avg delta 0.81, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2132.5035.50$34.008.8%50.94--
$195.00Sep 1868.3071.50$69.904.6%10.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2116.4018.60$17.5012.6%110.84--
$270.00Sep 1818.5021.50$20.0015.0%50.53--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 37, top 11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2132.5035.50$34.008.8%50.94--
$300.00Aug 210.002.60$1.30200.0%10.11--
$195.00Sep 1868.3071.50$69.904.6%10.93--
$300.00Sep 183.706.70$5.2057.7%10.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2116.4018.60$17.5012.6%110.84--
$240.00Sep 184.507.70$6.1052.5%100.24--
$270.00Sep 1818.5021.50$20.0015.0%50.53--
$250.00Sep 187.6011.20$9.4038.3%20.33--
$260.00Aug 213.106.00$4.5563.7%10.41--

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. 5 found (best R:R 0.62, avg 1.04)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$300.00Sep 18$64.70$40.30$64.7093%0.62$259.70
$230.00$300.00Aug 21$32.70$37.30$32.7094%1.14$262.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$260.00Aug 21$12.95$7.05$12.9584%0.54$267.05
$250.00$240.00Sep 18$3.30$6.70$3.3033%2.03$246.70
$270.00$250.00Sep 18$10.60$9.40$10.6053%0.89$259.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.49, avg 0.49)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Sep 18$3.30$3.30$6.7067%0.49$246.70

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. -- 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 2.22% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$260.00Aug 21$1.30$4.55$5.85$254.15$305.85
$300.00$240.00Sep 18$5.20$6.10$11.30$228.70$311.30
$300.00$250.00Sep 18$5.20$9.40$14.60$235.40$314.60

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 $-2.80, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$195.00$300.001:2Sep 18$59.50$45.50
$230.00$300.001:2Aug 21$31.40$38.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Sep 18-$2.80$7.20
$270.00$250.001:2Sep 18$1.20$18.80
$280.00$260.001:2Aug 21$8.40$11.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.40%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$3.700.2313.6%1.40%15.02%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
$260.00Sep 18$16.60$19.60$18.10$6.50 07/28$2.38–$46.45$16.60--
$260.00Dec 18$36.00$40.00$38.00$58.89 08/05$8.85–$62.40$38.00--
$270.00Aug 21$1.65$4.90$3.28$19.72 08/06$1.00–$32.55$3.28--
$270.00Sep 18$12.30$15.10$13.70$27.58 08/05$2.00–$39.80$13.70--
$270.00Dec 18$31.90$35.50$33.70$29.40 07/07$7.45–$56.65$31.90--
$250.00Aug 21$14.30$16.50$15.40$47.55 08/07$1.30–$49.45$15.40--
$250.00Sep 18$22.00$24.90$23.45$51.00 08/05$2.90–$54.00$23.45--
$250.00Dec 18$40.70$44.90$42.80$54.50 08/06$10.00–$68.45$42.80--
$250.00Mar 19$52.70$57.00$54.85$81.00 08/05$16.95–$79.55$54.85--
$280.00Aug 21$0.10$2.50$1.30$18.00 08/05$1.27–$25.45$1.30--
$280.00Sep 18$9.00$11.90$10.45$28.17 08/07$1.80–$33.25$10.45--
$280.00Dec 18$28.00$31.50$29.75$44.40 08/05$6.25–$51.50$29.75--
$280.00Mar 19$40.40$44.50$42.45$55.15 08/05$11.95–$63.90$42.45--
$240.00Aug 21$23.00$25.20$24.10$55.50 08/07$1.80–$58.70$24.10--
$240.00Sep 18$29.00$31.80$30.40$57.85 08/07$3.88–$62.75$30.40--
$240.00Dec 18$46.60$49.00$47.80$37.05 07/27$11.85–$75.40$46.60--
$240.00Mar 19$57.30$62.00$59.65$75.50 08/06$19.10–$85.45$59.65--
$290.00Aug 21$0.00$3.10$1.55$14.50 08/07$1.30–$19.00$1.55--
$290.00Sep 18$5.80$8.90$7.35$29.24 08/05$1.75–$27.75$7.35--
$290.00Dec 18$24.70$28.00$26.35$41.57 08/07$5.50–$46.40$26.35--
$290.00Mar 19$36.60$41.00$38.80$52.10 08/05$10.75–$59.45$38.80--
$230.00Aug 21$32.50$35.50$34.00$39.02 08/05$2.23–$68.60$34.00--
$230.00Sep 18$37.00$39.30$38.15$14.90 08/04$5.05–$70.60$37.00--
$230.00Dec 18$52.40$55.50$53.95$70.00 08/05$14.05–$82.50$53.95--
$230.00Mar 19$62.30$67.00$64.65$78.90 08/06$21.50–$91.55$64.65--
$300.00Aug 21$0.00$2.60$1.30$7.92 08/07$1.20–$13.90$1.30--
$300.00Sep 18$3.70$6.70$5.20$23.00 08/05$1.55–$23.20$5.20--
$300.00Dec 18$21.70$25.00$23.35$35.50 08/05$4.72–$42.40$23.35--
$220.00Aug 21$42.50$45.00$43.75$58.02 08/06$3.48–$78.50$43.75--
$220.00Sep 18$45.00$48.20$46.60$76.40 08/07$6.80–$80.40$46.60--
$220.00Dec 18$58.50$61.00$59.75$64.70 07/06$16.50–$89.80$59.75--
$220.00Mar 19$68.40$73.00$70.70$37.10 07/31$24.40–$98.20$68.40--
$310.00Aug 21$0.00$2.70$1.35$5.29 08/07$1.15–$9.80$1.35--
$310.00Sep 18$1.95$5.10$3.53$11.61 08/06$1.40–$18.45$3.53--
$310.00Dec 18$19.10$22.50$20.80$28.00 07/06$4.13–$37.90$20.80--
$210.00Aug 21$52.50$54.90$53.70$75.42 08/05$5.40–$88.05$53.70--
$210.00Sep 18$53.70$57.30$55.50$19.48 08/03$9.10–$89.70$53.70--
$210.00Dec 18$65.40$68.70$67.05$73.10 06/17$19.70–$97.10$67.05--
$210.00Mar 19$75.60$77.50$76.55$99.03 08/07$27.50–$105.15$76.55--
$320.00Aug 21$0.00$2.45$1.23$3.45 08/05$1.13–$6.45$1.23--
$320.00Sep 18$0.55$4.50$2.53$10.10 08/07$1.33–$15.30$2.53--
$320.00Dec 18$16.80$20.00$18.40$25.30 08/06$3.45–$34.00$18.40--
$200.00Aug 21$62.50$65.00$63.75$39.38 07/27$7.90–$98.05$62.50--
$200.00Sep 18$63.50$66.30$64.90$75.95 06/17$12.40–$99.20$64.90--
$200.00Dec 18$72.10$75.90$74.00$64.60 07/21$23.20–$105.65$72.10--
$200.00Mar 19$82.00$84.00$83.00$95.80 08/06$31.25–$112.65$83.00--
$330.00Aug 21$0.00$2.50$1.25$3.00 08/05$1.10–$4.30$1.25--
$330.00Sep 18$0.05$4.10$2.07$1.30 07/28$1.25–$12.45$1.30--
$330.00Dec 18$14.30$18.00$16.15$9.50 06/10$2.95–$30.90$14.30--
$330.00Mar 19$25.30$29.50$27.40$37.70 08/05$7.15–$44.10$27.40--
$195.00Sep 18$68.30$71.50$69.90$61.72 07/14$14.20–$104.10$68.30--
$195.00Mar 19$85.40$87.50$86.45$71.70 07/24$33.25–$116.20$85.40--
$190.00Dec 18$80.50$83.70$82.10$92.17 06/23$27.20–$114.15$82.10--
$190.00Mar 19$87.60$92.00$89.80$81.90 07/22$35.30–$120.25$87.60--
$340.00Aug 21$0.00$2.25$1.13$2.31 08/05$1.00–$3.03$1.13--
$340.00Dec 18$12.60$16.00$14.30$25.90 08/07$2.70–$27.65$14.30--
$340.00Mar 19$22.90$27.50$25.20$34.90 08/05$6.45–$41.00$25.20--
$185.00Aug 21$77.60$80.00$78.80$110.00 08/07$13.70–$112.90$78.80--
$180.00Aug 21$82.60$85.00$83.80$115.00 08/07$16.55–$117.95$83.80--
$350.00Aug 21$0.00$2.45$1.23$2.65 08/05$0.50–$2.40$1.23--
$350.00Sep 18$0.00$3.20$1.60$5.39 08/06$1.15–$8.05$1.60--
$350.00Dec 18$11.00$14.50$12.75$11.84 07/14$2.28–$24.90$11.84--
$175.00Aug 21$87.40$89.90$88.65$120.00 08/07$35.95–$123.00$88.65--
$175.00Sep 18$87.20$91.60$89.40$61.70 06/11$24.15–$123.65$87.20--
$175.00Dec 18$92.10$95.90$94.00$87.00 06/15$34.50–$127.40$92.10--
$170.00Sep 18$92.20$96.60$94.40$83.81 07/14$27.30–$128.60$92.20--
$170.00Dec 18$97.00$101.00$99.00$73.00 06/11$37.15–$131.80$97.00--
$360.00Sep 18$0.00$2.80$1.40$2.10 07/22$1.13–$6.35$1.40--
$360.00Dec 18$9.30$13.50$11.40$16.40 06/23$2.20–$22.60$11.40--
$360.00Mar 19$19.20$23.50$21.35$30.50 08/05$5.30–$35.20$21.35--
$370.00Sep 18$0.00$2.85$1.43$1.70 07/22$1.10–$4.90$1.43--
$370.00Dec 18$8.20$12.20$10.20$16.30 08/05$2.05–$20.40$10.20--
$150.00Dec 18$115.00$118.20$116.60$103.10 07/23$49.85–$150.65$115.00--
$150.00Mar 19$119.00$123.10$121.05$147.50 08/07$56.55–$153.80$121.05--
$380.00Sep 18$0.00$2.70$1.35$2.25 08/06$1.10–$3.88$1.35--
$145.00Dec 18$120.00$122.90$121.45$125.30 06/17$53.40–$155.60$121.45--
$390.00Aug 21$0.00$0.30$0.15$0.05 07/20$0.15–$1.27$0.05--
$390.00Dec 18$6.00$9.90$7.95$12.55 07/06$1.75–$16.45$7.95--
$130.00Dec 18$133.60$138.20$135.90$167.00 08/07$64.95–$169.95$135.90--
$400.00Sep 18$0.00$2.45$1.23$3.10 08/05$1.08–$2.40$1.23--
$400.00Dec 18$4.90$9.00$6.95$15.00 08/07$1.80–$14.90$6.95--
$125.00Dec 18$138.50$142.90$140.70$130.50 07/23$68.95–$174.65$138.50--
$120.00Sep 18$141.90$146.50$144.20$126.79 06/12$70.10–$178.15$141.90--
$120.00Dec 18$143.50$147.80$145.65$128.50 06/12$73.15–$179.65$143.50--
$115.00Dec 18$148.20$152.60$150.40$137.50 07/13$77.55–$184.60$148.20--
$110.00Dec 18$153.00$157.80$155.40$186.50 08/07$82.10–$189.15$155.40--
$420.00Dec 18$3.50$7.50$5.50$11.50 08/07$1.60–$12.25$5.50--
$430.00Sep 18$0.00$2.30$1.15$1.25 08/05$1.08–$2.40$1.15--
$430.00Dec 18$3.00$6.90$4.95$8.45 08/06$1.18–$11.05$4.95--
$75.00Sep 18$186.70$191.50$189.10$209.30 08/05$114.55–$223.00$189.10--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$3.10$6.00$4.55$5.00 08/06$1.40–$71.30$4.55--
$260.00Sep 18$12.50$15.40$13.95$8.67 08/07$6.55–$72.25$12.50--
$270.00Aug 21$8.30$10.90$9.60$7.49 08/05$2.28–$80.95$8.30--
$270.00Sep 18$18.50$21.50$20.00$14.25 08/05$9.75–$81.75$18.50--
$270.00Dec 18$34.40$38.50$36.45$28.84 08/05$25.05–$85.70$34.40--
$250.00Aug 21$0.50$4.00$2.25$1.00 08/07$1.10–$61.70$1.00--
$250.00Sep 18$7.60$11.20$9.40$10.50 08/06$4.22–$62.95$9.40--
$280.00Aug 21$16.40$18.60$17.50$7.60 08/07$4.50–$90.95$16.40--
$280.00Sep 18$24.70$27.90$26.30$21.00 08/06$14.30–$91.40$24.70--
$280.00Dec 18$40.70$44.50$42.60$40.00 08/06$29.75–$94.70$40.70--
$280.00Mar 19$51.10$54.50$52.80$46.10 08/06$39.70–$98.00$51.10--
$240.00Aug 21$0.00$3.30$1.65$24.99 08/04$1.08–$51.90$1.65--
$240.00Sep 18$4.50$7.70$6.10$5.85 08/06$2.75–$54.05$5.85--
$240.00Dec 18$19.90$23.00$21.45$34.86 06/11$13.80–$59.90$21.45--
$290.00Aug 21$25.70$28.50$27.10$20.20 08/06$8.50–$101.05$25.70--
$290.00Sep 18$32.20$34.60$33.40$24.10 08/06$18.70–$101.20$32.20--
$230.00Aug 21$0.00$2.00$1.00$1.00 08/06$0.75–$42.70$1.00--
$230.00Sep 18$1.95$5.40$3.68$3.72 08/06$1.95–$45.00$3.68--
$230.00Dec 18$15.50$19.00$17.25$15.00 08/05$11.00–$52.00$15.50--
$300.00Aug 21$35.40$38.10$36.75$23.20 08/06$15.10–$110.95$35.40--
$300.00Sep 18$39.90$42.40$41.15$33.56 08/06$23.45–$110.95$39.90--
$300.00Dec 18$54.00$58.00$56.00$49.00 08/06$40.30–$113.10$54.00--
$300.00Mar 19$63.30$67.50$65.40$57.00 08/06$50.55–$115.80$63.30--
$220.00Aug 21$0.00$2.15$1.08$1.30 08/06$1.08–$33.85$1.08--
$220.00Dec 18$11.90$15.40$13.65$9.80 08/07$8.45–$44.80$11.90--
$220.00Mar 19$19.60$24.00$21.80$20.40 08/06$15.25–$50.35$20.40--
$310.00Aug 21$45.20$47.90$46.55$30.00 08/06$20.70–$121.05$45.20--
$310.00Dec 18$61.90$65.00$63.45$49.70 06/30$46.20–$122.45$61.90--
$310.00Mar 19$70.30$74.50$72.40$63.50 08/06$56.65–$124.90$70.30--
$210.00Aug 21$0.00$2.15$1.08$22.50 07/29$1.08–$25.75$1.08--
$210.00Sep 18$0.00$3.30$1.65$9.26 07/27$1.25–$29.00$1.65--
$210.00Dec 18$8.60$12.40$10.50$25.70 08/03$6.40–$37.75$10.50--
$210.00Mar 19$16.00$20.00$18.00$16.50 08/06$12.35–$43.80$16.50--
$320.00Aug 21$55.20$57.80$56.50$35.00 08/07$27.80–$131.05$55.20--
$320.00Sep 18$57.00$59.70$58.35$36.80 08/05$35.60–$131.05$57.00--
$320.00Dec 18$69.40$72.50$70.95$51.14 08/05$52.30–$132.00$69.40--
$320.00Mar 19$77.70$82.00$79.85$66.30 08/05$62.55–$134.25$77.70--
$200.00Aug 21$0.00$2.15$1.08$0.22 08/06$0.50–$18.25$0.22--
$200.00Sep 18$0.00$2.55$1.27$1.70 08/06$0.80–$22.35$1.27--
$330.00Aug 21$64.60$67.80$66.20$50.00 08/06$35.85–$141.05$64.60--
$330.00Dec 18$76.50$80.50$78.50$57.20 08/05$58.85–$141.70$76.50--
$330.00Mar 19$84.80$89.00$86.90$73.00 08/05$68.95–$143.55$84.80--
$195.00Aug 21$0.00$2.15$1.08$1.13 08/05$1.08–$14.90$1.08--
$195.00Dec 18$4.20$8.60$6.40$18.50 08/03$3.95–$28.20$6.40--
$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$1.50$5.70$3.60$3.00 08/06$2.30–$20.20$3.00--
$350.00Aug 21$85.00$87.70$86.35$53.06 08/05$53.80–$161.05$85.00--
$175.00Aug 21$0.00$2.15$1.08$2.05 07/30$1.08–$2.40$1.08--
$175.00Sep 18$0.00$4.80$2.40$0.55 08/05$1.08–$9.20$0.55--
$175.00Dec 18$1.00$4.90$2.95$2.45 08/06$1.90–$17.75$2.45--
$170.00Sep 18$0.00$4.80$2.40$0.50 08/05$1.08–$7.60$0.50--
$170.00Dec 18$0.50$4.90$2.70$2.00 08/06$1.75–$15.35$2.00--
$360.00Aug 21$94.60$97.60$96.10$113.00 07/21$63.05–$171.05$96.10--
$165.00Sep 18$0.00$4.80$2.40$2.35 08/03$1.00–$5.95$2.35--
$165.00Dec 18$0.00$4.40$2.20$1.65 08/06$1.65–$13.45$1.65--
$160.00Sep 18$0.00$4.80$2.40$1.70 08/03$1.08–$4.50$1.70--
$160.00Dec 18$0.00$3.90$1.95$1.40 08/06$1.45–$11.65$1.40--
$370.00Aug 21$104.60$108.10$106.35$89.90 07/01$72.50–$181.05$104.60--
$370.00Sep 18$104.70$107.90$106.30$123.50 07/21$75.75–$181.05$106.30--
$155.00Sep 18$0.00$4.80$2.40$1.25 08/03$1.08–$3.55$1.25--
$155.00Dec 18$0.00$3.40$1.70$1.15 08/06$1.43–$9.80$1.15--
$150.00Sep 18$0.00$4.80$2.40$0.95 08/03$1.08–$2.60$0.95--
$150.00Dec 18$0.00$3.20$1.60$0.95 08/06$1.33–$8.25$0.95--
$150.00Mar 19$1.50$5.50$3.50$3.20 08/06$2.50–$13.40$3.20--
$145.00Sep 18$0.00$4.80$2.40$0.80 08/03$1.08–$2.40$0.80--
$145.00Dec 18$0.00$2.75$1.38$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$0.50$4.90$2.70$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$4.60$2.30$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--
$400.00Aug 21$134.60$137.70$136.15$118.40 07/01$102.15–$211.05$134.60--
$400.00Sep 18$134.10$138.70$136.40$153.00 07/21$103.85–$211.05$136.40--
$125.00Dec 18$0.00$2.25$1.13$0.95 07/22$1.10–$3.05$0.95--
$125.00Mar 19$0.00$3.50$1.75$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$4.80$2.40$0.75 07/28$1.08–$2.40$0.75--
$110.00Mar 19$0.00$2.70$1.35$0.80 08/06$1.30–$2.40$0.80--
$105.00Mar 19$0.00$2.55$1.27$1.75 08/03$1.23–$2.00$1.27--
$100.00Mar 19$0.00$2.45$1.23$1.40 08/03$1.18–$1.75$1.23--

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 12
Total Puts 31
Put/Call Ratio 2.58
Net Difference -19

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 13
Put/Call Ratio 4.33
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 130
Total Puts 208
Average Put/Call Ratio 2.53
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