Tour v526
MTRN
MATERION CORP
$232.72 -5.04%
$232.00 (-0.31%)🌙
as of 08/20 06:50 PM
(8/19 18:47) ◀
|
Thursday, August 20, 2026 (6:50pm)
January 2026
|
▶ (8/21 18:51)
◀ 8/20 18:50 ▶

Option Volume

Detail
ℹ
Current (08/20) 663
Calls: 11 (2%)
Puts: 652 (98%)
Prior (08/19) 41
Calls: 32 (78%)
Puts: 9 (22%)
Current vs Prior +1517.07%
Calls: -65.62% (Calls)
Puts: +7144.44% (Puts)
Prior 7-Day Total 327
Calls: 97 (30%)
Puts: 230 (70%)
Prior 7-Day Average 46
Calls: 13 (30%)
Puts: 32 (70%)
Current vs Prior 7-Day Avg +1319.27%
Calls: -20.62%
Puts: +1884.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $3.09M
Calls: $3.8K (0%)
Puts: $3.08M (100%)
Prior (08/19) $329.1K
Calls: $248.4K (75%)
Puts: $80.6K (25%)
Current vs Prior +838.13%
Calls: -98.48%
Puts: +3723.46%
Prior 7-Day Total $806.1K
Calls: $446.5K (55%)
Puts: $359.6K (45%)
Prior 7-Day Average $115.2K
Calls: $63.8K (55%)
Puts: $51.4K (45%)
Current vs Prior 7-Day Avg +2580.60%
Calls: -94.09%
Puts: +5901.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 59.27
Prior (08/19) 0.28
Current vs Prior +20974.75%
Prior 7-Day Average 2.93
Current vs Prior 7-Day Avg +1924.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) --
Calls: -- (--)
Puts: -- (--)
Prior (08/19) --
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 5.31% | 14.14%5.31% | 14.14%
Prior 6.18% | 14.07%6.18% | 14.07%
Current vs Prior -14.10% | +0.48%-14.10% | +0.48%
Prior 7-Day Avg 7.68% | 15.00%7.68% | 15.00%
Current vs 7-Day Avg -30.93% | -5.75%-30.93% | -5.75%
Prior 7-Day Eod 6.18% | 14.07%6.18% | 14.07%
Current vs 7-Day Eod -14.10% | +0.48%-14.10% | +0.48%
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

Strong bearish conviction with 100% of dollar volume in puts ($3.08M) vs calls ($3.8K). Massive premium surge with dollar volume up 838% vs prior. Dollar volume significantly above 7-day average (2581% higher). Unusually high activity with volume up 1517% vs prior - elevated interest.

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 7 of results (avg 6.2%, best 4.4%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2155.7058.20$56.954.4%1730.92--
$300.00Aug 2165.7068.90$67.304.8%140.92--
$290.00Sep 1856.5059.30$57.904.8%300.88--
$280.00Aug 2145.7048.20$46.955.3%2010.92--
$270.00Aug 2135.7038.20$36.956.8%1390.91--

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. 10 found (avg delta 0.84, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 213.006.20$4.6069.6%10.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2155.7058.20$56.954.4%1730.92--
$300.00Aug 2165.7068.90$67.304.8%140.92--
$280.00Aug 2145.7048.20$46.955.3%2010.92--
$270.00Aug 2135.7038.20$36.956.8%1390.91--
$260.00Aug 2125.7028.20$26.959.3%370.89--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 645, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 180.003.50$1.75200.0%30.10--
$240.00Aug 210.002.95$1.48199.3%20.26--
$230.00Aug 213.006.20$4.6069.6%10.72--
$270.00Sep 181.854.90$3.3890.2%10.19--
$280.00Sep 180.404.30$2.35166.0%10.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2145.7048.20$46.955.3%2010.92--
$290.00Aug 2155.7058.20$56.954.4%1730.92--
$270.00Aug 2135.7038.20$36.956.8%1390.91--
$260.00Aug 2125.7028.20$26.959.3%370.89--
$270.00Sep 1838.0041.30$39.658.3%300.81--

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. 7 found (best R:R 2.21, avg 10.76)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Aug 21$3.12$6.88$3.1272%2.21$233.12
$290.00$300.00Sep 18$0.35$9.65$0.3510%27.57$290.35
$280.00$290.00Sep 18$0.60$9.40$0.6014%15.67$280.60
$270.00$280.00Sep 18$1.03$8.97$1.0319%8.71$271.03
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$190.00Sep 18$0.60$9.40$0.6013%15.67$199.40
$210.00$200.00Sep 18$1.90$8.10$1.9021%4.26$208.10
$240.00$210.00Sep 18$13.35$16.65$13.3555%1.25$226.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.23, avg 0.10)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Sep 18$1.03$1.03$8.9781%0.11$271.03
$280.00$290.00Sep 18$0.60$0.60$9.4086%0.06$280.60
$290.00$300.00Sep 18$0.35$0.35$9.6590%0.04$290.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$1.90$1.90$8.1079%0.23$208.10
$200.00$190.00Sep 18$0.60$0.60$9.4087%0.06$199.40

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 2.45% of stock, avg 2.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$4.60$1.10$5.70$224.30$235.702.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.11% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$230.00Aug 21$1.48$1.10$2.58$227.42$242.58
$300.00$190.00Sep 18$1.40$1.75$3.15$186.85$303.15
$290.00$190.00Sep 18$1.75$1.75$3.50$186.50$293.50
$300.00$200.00Sep 18$1.40$2.35$3.75$196.25$303.75
$290.00$200.00Sep 18$1.75$2.35$4.10$195.90$294.10
$280.00$190.00Sep 18$2.35$1.75$4.10$185.90$284.10
$280.00$200.00Sep 18$2.35$2.35$4.70$195.30$284.70
$270.00$190.00Sep 18$3.38$1.75$5.13$184.87$275.13
$270.00$200.00Sep 18$3.38$2.35$5.73$194.27$275.73
$300.00$210.00Sep 18$1.40$4.25$5.65$204.35$305.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.29, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210290/300Sep 18$2.25$7.7568%0.29$207.75$292.25
200/210280/290Sep 18$2.50$7.5065%0.33$207.50$282.50
200/210270/280Sep 18$2.93$7.0760%0.41$207.07$272.93
190/200290/300Sep 18$0.95$9.0577%0.10$199.05$290.95
190/200280/290Sep 18$1.20$8.8073%0.14$198.80$281.20
190/200270/280Sep 18$1.63$8.3768%0.19$198.37$271.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.45, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$0.25$9.755%39.00
$270.00$280.00$290.00Sep 18$0.43$9.578%22.26
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$240.00$270.00Sep 18$8.70$21.3060%2.45
$250.00$260.00$270.00Aug 21$0.25$9.754%39.00
$280.00$290.00$300.00Aug 21$0.35$9.650%27.57
$190.00$200.00$210.00Sep 18$1.30$8.7012%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-7.45, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Sep 18-$1.32$8.68
$280.00$290.001:2Sep 18-$1.15$8.85
$290.00$300.001:2Sep 18-$1.05$8.95
$230.00$240.001:2Aug 21$1.64$8.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$7.45$2.55
$210.00$200.001:2Sep 18-$0.45$9.55
$200.00$190.001:2Sep 18-$1.15$8.85
$270.00$240.001:2Sep 18$4.45$25.55
$240.00$210.001:2Sep 18$9.10$20.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.79%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$1.850.1916.0%0.79%16.81%1--
$280.00Sep 18$0.400.1420.3%0.17%20.49%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
$230.00Aug 21$3.00$6.20$4.60$39.02 08/05$2.23–$68.60$4.60--
$230.00Sep 18$13.60$17.00$15.30$14.90 08/04$5.05–$70.60$14.90--
$230.00Dec 18$30.70$34.80$32.75$70.00 08/05$14.05–$82.50$32.75--
$230.00Mar 19$41.90$46.00$43.95$78.90 08/06$21.50–$91.55$43.95--
$240.00Aug 21$0.00$2.95$1.48$55.50 08/07$1.48–$58.70$1.48--
$240.00Sep 18$9.80$13.00$11.40$57.85 08/07$3.88–$62.75$11.40--
$240.00Dec 18$26.20$30.60$28.40$37.05 07/27$11.85–$75.40$28.40--
$240.00Mar 19$38.00$42.00$40.00$75.50 08/06$19.10–$85.45$40.00--
$220.00Aug 21$11.40$14.90$13.15$58.02 08/06$3.48–$78.50$13.15--
$220.00Sep 18$19.80$22.60$21.20$76.40 08/07$6.80–$80.40$21.20--
$220.00Dec 18$35.80$39.70$37.75$64.70 07/06$16.50–$89.80$37.75--
$220.00Mar 19$46.40$50.60$48.50$37.10 07/31$24.40–$98.20$46.40--
$250.00Aug 21$0.00$2.25$1.13$47.55 08/07$1.13–$49.45$1.13--
$250.00Sep 18$6.80$10.00$8.40$51.00 08/05$2.90–$54.00$8.40--
$250.00Dec 18$22.40$26.60$24.50$54.50 08/06$10.00–$68.45$24.50--
$250.00Mar 19$34.00$38.00$36.00$81.00 08/05$16.95–$79.55$36.00--
$210.00Aug 21$21.50$24.50$23.00$75.42 08/05$5.40–$88.05$23.00--
$210.00Sep 18$27.00$28.80$27.90$19.48 08/03$9.10–$89.70$27.00--
$210.00Dec 18$41.20$45.20$43.20$73.10 06/17$19.70–$97.10$43.20--
$210.00Mar 19$51.20$55.30$53.25$99.03 08/07$27.50–$105.15$53.25--
$260.00Sep 18$3.30$6.90$5.10$6.50 07/28$2.38–$46.45$5.10--
$260.00Dec 18$19.60$23.50$21.55$58.89 08/05$8.85–$62.40$21.55--
$200.00Aug 21$31.20$34.40$32.80$39.38 07/27$7.90–$98.05$32.80--
$200.00Sep 18$34.60$37.40$36.00$75.95 06/17$12.40–$99.20$36.00--
$200.00Dec 18$47.20$51.20$49.20$64.60 07/21$23.20–$105.65$49.20--
$200.00Mar 19$56.50$60.70$58.60$95.80 08/06$31.25–$112.65$58.60--
$270.00Aug 21$0.00$2.25$1.13$19.72 08/06$1.00–$32.55$1.13--
$270.00Sep 18$1.85$4.90$3.38$27.58 08/05$2.00–$39.80$3.38--
$270.00Dec 18$16.80$21.00$18.90$29.40 07/07$7.45–$56.65$18.90--
$195.00Sep 18$38.90$41.80$40.35$61.72 07/14$14.20–$104.10$40.35--
$195.00Mar 19$59.50$63.40$61.45$71.70 07/24$33.25–$116.20$61.45--
$190.00Dec 18$54.70$57.50$56.10$92.17 06/23$27.20–$114.15$56.10--
$190.00Mar 19$62.50$66.30$64.40$81.90 07/22$35.30–$120.25$64.40--
$280.00Aug 21$0.00$2.20$1.10$18.00 08/05$0.50–$25.45$1.10--
$280.00Sep 18$0.40$4.30$2.35$28.17 08/07$1.80–$33.25$2.35--
$280.00Dec 18$14.50$18.00$16.25$44.40 08/05$6.25–$51.50$16.25--
$280.00Mar 19$24.50$28.60$26.55$55.15 08/05$11.95–$63.90$26.55--
$185.00Aug 21$46.50$49.40$47.95$110.00 08/07$13.70–$112.90$47.95--
$180.00Aug 21$51.20$54.40$52.80$115.00 08/07$16.55–$117.95$52.80--
$290.00Aug 21$0.00$2.15$1.08$14.50 08/07$1.08–$19.00$1.08--
$290.00Sep 18$0.00$3.50$1.75$29.24 08/05$1.75–$27.75$1.75--
$290.00Dec 18$12.40$16.00$14.20$41.57 08/07$5.50–$46.40$14.20--
$290.00Mar 19$21.80$26.00$23.90$52.10 08/05$10.75–$59.45$23.90--
$175.00Aug 21$56.50$59.40$57.95$120.00 08/07$35.95–$123.00$57.95--
$175.00Sep 18$57.20$61.50$59.35$61.70 06/11$24.15–$123.65$59.35--
$175.00Dec 18$65.30$68.40$66.85$87.00 06/15$34.50–$127.40$66.85--
$170.00Sep 18$62.00$66.40$64.20$83.81 07/14$27.30–$128.60$64.20--
$170.00Dec 18$69.10$72.30$70.70$73.00 06/11$37.15–$131.80$70.70--
$300.00Aug 21$0.00$2.15$1.08$7.92 08/07$1.08–$13.90$1.08--
$300.00Sep 18$0.00$2.80$1.40$23.00 08/05$1.40–$23.20$1.40--
$300.00Dec 18$10.50$14.50$12.50$35.50 08/05$4.72–$42.40$12.50--
$310.00Aug 21$0.00$2.15$1.08$5.29 08/07$1.08–$9.80$1.08--
$310.00Sep 18$0.00$2.95$1.48$11.61 08/06$1.40–$18.45$1.48--
$310.00Dec 18$8.90$13.00$10.95$28.00 07/06$4.13–$37.90$10.95--
$150.00Dec 18$86.00$88.90$87.45$103.10 07/23$49.85–$150.65$87.45--
$150.00Mar 19$90.70$94.60$92.65$147.50 08/07$56.55–$153.80$92.65--
$320.00Aug 21$0.00$2.15$1.08$3.45 08/05$1.08–$6.45$1.08--
$320.00Sep 18$0.00$2.65$1.33$10.10 08/07$1.33–$15.30$1.33--
$320.00Dec 18$7.50$11.50$9.50$25.30 08/06$3.45–$34.00$9.50--
$145.00Dec 18$90.30$93.40$91.85$125.30 06/17$53.40–$155.60$91.85--
$330.00Aug 21$0.00$2.15$1.08$3.00 08/05$1.08–$4.30$1.08--
$330.00Sep 18$0.00$2.50$1.25$1.30 07/28$1.25–$12.45$1.25--
$330.00Dec 18$6.20$10.50$8.35$9.50 06/10$2.95–$30.90$8.35--
$330.00Mar 19$14.00$18.40$16.20$37.70 08/05$7.15–$44.10$16.20--
$130.00Dec 18$104.00$107.20$105.60$167.00 08/07$64.95–$169.95$105.60--
$340.00Aug 21$0.00$2.15$1.08$2.31 08/05$1.00–$3.03$1.08--
$340.00Dec 18$5.10$9.50$7.30$25.90 08/07$2.70–$27.65$7.30--
$340.00Mar 19$12.50$16.90$14.70$34.90 08/05$6.45–$41.00$14.70--
$125.00Dec 18$108.80$111.70$110.25$130.50 07/23$68.95–$174.65$110.25--
$120.00Sep 18$111.60$115.50$113.55$126.79 06/12$70.10–$178.15$113.55--
$120.00Dec 18$113.40$116.90$115.15$128.50 06/12$73.15–$179.65$115.15--
$350.00Aug 21$0.00$2.15$1.08$2.65 08/05$0.23–$2.40$1.08--
$350.00Sep 18$0.00$2.35$1.18$5.39 08/06$1.15–$8.05$1.18--
$350.00Dec 18$4.50$8.60$6.55$11.84 07/14$2.28–$24.90$6.55--
$115.00Dec 18$118.30$121.70$120.00$137.50 07/13$77.55–$184.60$120.00--
$110.00Dec 18$123.10$126.10$124.60$186.50 08/07$82.10–$189.15$124.60--
$360.00Sep 18$0.00$2.30$1.15$2.10 07/22$1.13–$6.35$1.15--
$360.00Dec 18$3.70$7.70$5.70$16.40 06/23$2.20–$22.60$5.70--
$360.00Mar 19$10.50$14.20$12.35$30.50 08/05$5.30–$35.20$12.35--
$370.00Sep 18$0.00$2.25$1.13$1.70 07/22$1.10–$4.90$1.13--
$370.00Dec 18$2.65$7.10$4.88$16.30 08/05$2.05–$20.40$4.88--
$380.00Sep 18$0.00$2.25$1.13$2.25 08/06$1.10–$3.88$1.13--
$390.00Aug 21$0.00$0.05$0.03$0.05 07/20$0.03–$1.27$0.03--
$390.00Dec 18$1.55$6.00$3.78$12.55 07/06$1.75–$16.45$3.78--
$75.00Sep 18$156.70$159.70$158.20$209.30 08/05$114.55–$223.00$158.20--
$400.00Sep 18$0.00$2.20$1.10$3.10 08/05$1.08–$2.40$1.10--
$400.00Dec 18$1.35$5.50$3.43$15.00 08/07$1.80–$14.90$3.43--
$420.00Dec 18$0.50$4.90$2.70$11.50 08/07$1.60–$12.25$2.70--
$430.00Sep 18$0.00$2.15$1.08$1.25 08/05$1.08–$2.40$1.08--
$430.00Dec 18$0.15$4.40$2.28$8.45 08/06$1.18–$11.05$2.28--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$0.20$2.00$1.10$1.00 08/06$0.75–$42.70$1.00--
$230.00Sep 18$9.90$13.50$11.70$3.72 08/06$1.95–$45.00$9.90--
$230.00Dec 18$24.70$29.10$26.90$15.00 08/05$11.00–$52.00$24.70--
$240.00Aug 21$6.40$9.10$7.75$24.99 08/04$1.08–$51.90$7.75--
$240.00Sep 18$15.70$19.50$17.60$5.85 08/06$2.75–$54.05$15.70--
$240.00Dec 18$30.10$34.20$32.15$34.86 06/11$13.80–$59.90$32.15--
$220.00Aug 21$0.00$2.30$1.15$1.30 08/06$1.08–$33.85$1.15--
$220.00Dec 18$20.00$24.00$22.00$9.80 08/07$8.45–$44.80$20.00--
$220.00Mar 19$28.20$32.70$30.45$20.40 08/06$15.25–$50.35$28.20--
$250.00Aug 21$15.70$18.70$17.20$1.00 08/07$1.10–$61.70$15.70--
$250.00Sep 18$22.40$26.00$24.20$10.50 08/06$4.22–$62.95$22.40--
$210.00Aug 21$0.00$2.40$1.20$22.50 07/29$1.08–$25.75$1.20--
$210.00Sep 18$2.10$6.40$4.25$9.26 07/27$1.25–$29.00$4.25--
$210.00Dec 18$15.70$19.50$17.60$25.70 08/03$6.40–$37.75$17.60--
$210.00Mar 19$23.20$27.70$25.45$16.50 08/06$12.35–$43.80$23.20--
$260.00Aug 21$25.70$28.20$26.95$5.00 08/06$1.40–$71.30$25.70--
$260.00Sep 18$29.80$32.90$31.35$8.67 08/07$6.55–$72.25$29.80--
$200.00Aug 21$0.00$2.25$1.13$0.22 08/06$0.18–$18.25$0.22--
$200.00Sep 18$0.70$4.00$2.35$1.70 08/06$0.80–$22.35$1.70--
$270.00Aug 21$35.70$38.20$36.95$7.49 08/05$2.28–$80.95$35.70--
$270.00Sep 18$38.00$41.30$39.65$14.25 08/05$9.75–$81.75$38.00--
$270.00Dec 18$51.10$54.40$52.75$28.84 08/05$25.05–$85.70$51.10--
$195.00Aug 21$0.00$2.25$1.13$1.13 08/05$1.08–$14.90$1.13--
$195.00Dec 18$9.60$14.00$11.80$18.50 08/03$3.95–$28.20$11.80--
$190.00Aug 21$0.00$2.20$1.10$0.90 07/21$0.50–$11.90$0.90--
$280.00Aug 21$45.70$48.20$46.95$7.60 08/07$4.50–$90.95$45.70--
$280.00Sep 18$47.10$50.10$48.60$21.00 08/06$14.30–$91.40$47.10--
$280.00Dec 18$58.40$62.00$60.20$40.00 08/06$29.75–$94.70$58.40--
$280.00Mar 19$65.50$69.80$67.65$46.10 08/06$39.70–$98.00$65.50--
$185.00Aug 21$0.00$2.20$1.10$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$2.55$1.27$0.70 08/05$1.08–$11.50$0.70--
$180.00Dec 18$5.20$9.60$7.40$3.00 08/06$2.30–$20.20$5.20--
$290.00Aug 21$55.70$58.20$56.95$20.20 08/06$8.50–$101.05$55.70--
$290.00Sep 18$56.50$59.30$57.90$24.10 08/06$18.70–$101.20$56.50--
$175.00Aug 21$0.00$2.15$1.08$2.05 07/30$1.08–$2.40$1.08--
$175.00Sep 18$0.00$2.45$1.23$0.55 08/05$1.08–$9.20$0.55--
$175.00Dec 18$4.00$8.30$6.15$2.45 08/06$1.90–$17.75$4.00--
$170.00Sep 18$0.00$2.35$1.18$0.50 08/05$1.08–$7.60$0.50--
$170.00Dec 18$3.00$7.00$5.00$2.00 08/06$1.75–$15.35$3.00--
$300.00Aug 21$65.70$68.90$67.30$23.20 08/06$15.10–$110.95$65.70--
$300.00Sep 18$66.00$69.10$67.55$33.56 08/06$23.45–$110.95$66.00--
$300.00Dec 18$74.30$77.90$76.10$49.00 08/06$40.30–$113.10$74.30--
$300.00Mar 19$80.60$84.80$82.70$57.00 08/06$50.55–$115.80$80.60--
$165.00Sep 18$0.00$2.25$1.13$2.35 08/03$1.00–$5.95$1.13--
$165.00Dec 18$2.00$6.30$4.15$1.65 08/06$1.65–$13.45$2.00--
$160.00Sep 18$0.00$2.20$1.10$1.70 08/03$1.08–$4.50$1.10--
$160.00Dec 18$1.20$5.50$3.35$1.40 08/06$1.45–$11.65$1.40--
$310.00Aug 21$75.70$78.20$76.95$30.00 08/06$20.70–$121.05$75.70--
$310.00Dec 18$82.50$86.30$84.40$49.70 06/30$46.20–$122.45$82.50--
$310.00Mar 19$89.00$92.70$90.85$63.50 08/06$56.65–$124.90$89.00--
$155.00Sep 18$0.00$2.20$1.10$1.25 08/03$1.08–$3.55$1.10--
$155.00Dec 18$0.50$4.90$2.70$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$4.40$2.20$0.95 08/06$1.33–$8.25$0.95--
$150.00Mar 19$3.50$7.10$5.30$3.20 08/06$2.50–$13.40$3.50--
$320.00Aug 21$85.70$88.20$86.95$35.00 08/07$27.80–$131.05$85.70--
$320.00Sep 18$85.70$88.60$87.15$36.80 08/05$35.60–$131.05$85.70--
$320.00Dec 18$91.20$95.10$93.15$51.14 08/05$52.30–$132.00$91.20--
$320.00Mar 19$97.00$100.90$98.95$66.30 08/05$62.55–$134.25$97.00--
$145.00Sep 18$0.00$2.15$1.08$0.80 08/03$1.08–$2.40$0.80--
$145.00Dec 18$0.00$4.20$2.10$0.85 08/06$1.20–$7.05$0.85--
$140.00Dec 18$0.00$3.90$1.95$0.80 08/06$1.20–$5.70$0.80--
$140.00Mar 19$2.00$5.50$3.75$2.15 08/06$1.85–$10.25$2.15--
$330.00Aug 21$95.70$98.90$97.30$50.00 08/06$35.85–$141.05$95.70--
$330.00Dec 18$100.00$103.70$101.85$57.20 08/05$58.85–$141.70$100.00--
$330.00Mar 19$105.50$109.20$107.35$73.00 08/05$68.95–$143.55$105.50--
$135.00Dec 18$0.00$3.20$1.60$1.35 07/22$1.15–$4.65$1.35--
$135.00Mar 19$1.50$4.90$3.20$1.80 08/06$1.75–$8.80$1.80--
$130.00Dec 18$0.00$2.90$1.45$1.10 07/22$1.13–$3.70$1.10--
$125.00Dec 18$0.00$2.70$1.35$0.95 07/22$1.10–$3.05$0.95--
$125.00Mar 19$0.00$4.10$2.05$1.25 08/06$1.55–$6.35$1.25--
$120.00Mar 19$0.00$4.30$2.15$1.05 08/06$1.40–$3.48$1.05--
$350.00Aug 21$115.70$118.20$116.95$53.06 08/05$53.80–$161.05$115.70--
$115.00Mar 19$0.00$3.90$1.95$0.90 08/06$1.40–$2.88$0.90--
$110.00Dec 18$0.00$2.35$1.18$0.75 07/28$1.08–$2.40$0.75--
$110.00Mar 19$0.00$3.30$1.65$0.80 08/06$1.30–$2.40$0.80--
$360.00Aug 21$125.70$128.90$127.30$113.00 07/21$63.05–$171.05$125.70--
$105.00Mar 19$0.00$3.00$1.50$1.75 08/03$1.23–$2.00$1.50--
$100.00Mar 19$0.00$2.80$1.40$1.40 08/03$1.18–$1.75$1.40--
$370.00Aug 21$135.00$139.00$137.00$89.90 07/01$72.50–$181.05$135.00--
$370.00Sep 18$134.80$139.00$136.90$123.50 07/21$75.75–$181.05$134.80--
$400.00Aug 21$165.70$168.90$167.30$118.40 07/01$102.15–$211.05$165.70--
$400.00Sep 18$165.70$168.60$167.15$153.00 07/21$103.85–$211.05$165.70--

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 11
Total Puts 652
Put/Call Ratio 59.27
Net Difference -641

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 9
Put/Call Ratio 0.28
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 97
Total Puts 230
Average Put/Call Ratio 2.93
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