Tour v526
MTRN
MATERION CORP
$231.96 -0.33%
(8/20 18:50) ◀
|
Friday, August 21, 2026 (6:51pm)
January 2026
|
▶ (8/25 18:48)
◀ 8/21 18:51 ▶

Option Volume

Detail
ℹ
Current (08/21) 100
Calls: 15 (15%)
Puts: 85 (85%)
Prior (08/20) 663
Calls: 11 (2%)
Puts: 652 (98%)
Current vs Prior -84.92%
Calls: +36.36% (Calls)
Puts: -86.96% (Puts)
Prior 7-Day Total 913
Calls: 99 (11%)
Puts: 814 (89%)
Prior 7-Day Average 130
Calls: 14 (11%)
Puts: 116 (89%)
Current vs Prior 7-Day Avg -23.33%
Calls: +6.06%
Puts: -26.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $291.3K
Calls: $20.1K (7%)
Puts: $271.2K (93%)
Prior (08/20) $3.09M
Calls: $3.8K (0%)
Puts: $3.08M (100%)
Current vs Prior -90.56%
Calls: +433.40%
Puts: -91.20%
Prior 7-Day Total $3.74M
Calls: $414.7K (11%)
Puts: $3.33M (89%)
Prior 7-Day Average $535.0K
Calls: $59.2K (11%)
Puts: $475.7K (89%)
Current vs Prior 7-Day Avg -45.55%
Calls: -66.08%
Puts: -42.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 5.67
Prior (08/20) 59.27
Current vs Prior -90.44%
Prior 7-Day Average 2.93
Current vs Prior 7-Day Avg +93.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) --
Calls: -- (--)
Puts: -- (--)
Prior (08/20) --
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 4.48% | 14.08%4.48% | 14.08%
Prior 5.31% | 14.14%5.31% | 14.14%
Current vs Prior +165.24% | +36.62%-15.51% | -0.44%
Prior 7-Day Avg 7.10% | 14.74%7.10% | 14.74%
Current vs 7-Day Avg +98.36% | +31.05%-36.82% | -4.49%
Prior 7-Day Eod 5.31% | 14.14%5.31% | 14.14%
Current vs 7-Day Eod +165.24% | +36.62%-15.51% | -0.44%
Sentiment BEARISHBULLISH

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 93% of dollar volume in puts ($271.2K) vs calls ($20.1K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 85% vs prior. Extreme bearish P/C ratio of 5.67 - heavy put buying.

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 BEARISH
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 3 of results (avg 6.6%, best 5.2%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2156.6059.60$58.105.2%100.93--
$280.00Sep 1847.9051.20$49.556.7%200.86--
$270.00Sep 1839.1042.40$40.758.1%200.81--

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. 5 found (avg delta 0.83, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.204.20$2.20181.8%30.66--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2156.6059.60$58.105.2%100.93--
$260.00Aug 2126.6029.60$28.1010.7%100.89--
$280.00Sep 1847.9051.20$49.556.7%200.86--
$270.00Sep 1839.1042.40$40.758.1%200.81--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 88, top 21)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.204.20$2.20181.8%30.66--
$260.00Sep 183.106.50$4.8070.8%10.25--
$290.00Sep 180.003.60$1.80200.0%10.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.002.15$1.08199.1%210.34--
$270.00Sep 1839.1042.40$40.758.1%200.81--
$280.00Sep 1847.9051.20$49.556.7%200.86--
$260.00Aug 2126.6029.60$28.1010.7%100.89--
$290.00Aug 2156.6059.60$58.105.2%100.93--

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. 3 found (best R:R 9.00, avg 4.91)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$290.00Sep 18$3.00$27.00$3.0025%9.00$263.00
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.85$4.15$0.8514%4.88$199.15
$270.00$200.00Sep 18$38.02$31.98$38.0282%0.84$231.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.20, avg 0.15)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$290.00Sep 18$3.00$3.00$27.0075%0.11$263.00
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.85$0.85$4.1586%0.20$199.15

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 1.41% of stock, avg 1.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$2.20$1.08$3.28$226.72$233.281.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.59% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$195.00Sep 18$1.80$1.88$3.68$191.32$293.68
$290.00$200.00Sep 18$1.80$2.73$4.53$195.47$294.53
$260.00$195.00Sep 18$4.80$1.88$6.68$188.32$266.68
$260.00$200.00Sep 18$4.80$2.73$7.53$192.47$267.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.15, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/200260/290Sep 18$3.85$26.1561%0.15$196.15$263.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 9.07, cheapest $2.98)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$260.00$290.00Aug 21$2.98$27.0258%9.07

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 $-1.03, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$260.00$290.001:2Sep 18$1.20$28.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Sep 18-$1.03$3.97
$290.00$260.001:2Aug 21$1.90$28.10
$260.00$230.001:2Aug 21$25.94$4.06
$270.00$200.001:2Sep 18$35.29$34.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.34%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$3.100.2512.1%1.34%13.42%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$0.20$4.20$2.20$39.02 08/05$2.20–$68.60$2.20--
$230.00Sep 18$12.90$16.00$14.45$14.90 08/04$5.05–$70.60$14.45--
$230.00Dec 18$29.60$34.00$31.80$70.00 08/05$14.05–$82.50$31.80--
$230.00Mar 19$40.60$45.30$42.95$78.90 08/06$21.50–$91.55$42.95--
$240.00Aug 21$0.00$2.15$1.08$55.50 08/07$1.08–$58.70$1.08--
$240.00Sep 18$9.20$12.50$10.85$57.85 08/07$3.88–$62.75$10.85--
$240.00Dec 18$25.30$29.60$27.45$37.05 07/27$11.85–$75.40$27.45--
$240.00Mar 19$36.60$41.20$38.90$75.50 08/06$19.10–$85.45$38.90--
$220.00Aug 21$10.40$13.30$11.85$58.02 08/06$3.48–$78.50$11.85--
$220.00Sep 18$18.50$21.10$19.80$76.40 08/07$6.80–$80.40$19.80--
$220.00Dec 18$34.50$38.60$36.55$64.70 07/06$16.50–$89.80$36.55--
$220.00Mar 19$45.50$48.60$47.05$37.10 07/31$24.40–$98.20$45.50--
$250.00Aug 21$0.00$2.15$1.08$47.55 08/07$1.08–$49.45$1.08--
$250.00Sep 18$5.80$8.80$7.30$51.00 08/05$2.90–$54.00$7.30--
$250.00Dec 18$21.70$25.70$23.70$54.50 08/06$10.00–$68.45$23.70--
$250.00Mar 19$32.90$37.50$35.20$81.00 08/05$16.95–$79.55$35.20--
$210.00Aug 21$20.40$24.00$22.20$75.42 08/05$5.40–$88.05$22.20--
$210.00Sep 18$25.00$27.60$26.30$19.48 08/03$9.10–$89.70$25.00--
$210.00Dec 18$39.80$43.50$41.65$73.10 06/17$19.70–$97.10$41.65--
$210.00Mar 19$50.10$53.20$51.65$99.03 08/07$27.50–$105.15$51.65--
$260.00Sep 18$3.10$6.50$4.80$6.50 07/28$2.38–$46.45$4.80--
$260.00Dec 18$18.70$22.20$20.45$58.89 08/05$8.85–$62.40$20.45--
$200.00Aug 21$30.40$34.00$32.20$39.38 07/27$7.90–$98.05$32.20--
$200.00Sep 18$33.50$35.70$34.60$75.95 06/17$12.40–$99.20$34.60--
$200.00Dec 18$45.80$49.80$47.80$64.60 07/21$23.20–$105.65$47.80--
$200.00Mar 19$55.50$58.80$57.15$95.80 08/06$31.25–$112.65$57.15--
$195.00Sep 18$37.60$40.00$38.80$61.72 07/14$14.20–$104.10$38.80--
$195.00Mar 19$58.00$62.40$60.20$71.70 07/24$33.25–$116.20$60.20--
$270.00Aug 21$0.00$0.10$0.05$19.72 08/06$0.05–$32.55$0.05--
$270.00Sep 18$1.85$4.90$3.38$27.58 08/05$2.00–$39.80$3.38--
$270.00Dec 18$16.50$19.50$18.00$29.40 07/07$7.45–$56.65$18.00--
$190.00Dec 18$52.80$56.60$54.70$92.17 06/23$27.20–$114.15$54.70--
$190.00Mar 19$61.00$65.40$63.20$81.90 07/22$35.30–$120.25$63.20--
$185.00Aug 21$45.40$49.00$47.20$110.00 08/07$13.70–$112.90$47.20--
$280.00Aug 21$0.00$2.15$1.08$18.00 08/05$0.50–$25.45$1.08--
$280.00Sep 18$0.55$4.30$2.42$28.17 08/07$1.80–$33.25$2.42--
$280.00Dec 18$13.50$17.40$15.45$44.40 08/05$6.25–$51.50$15.45--
$280.00Mar 19$24.00$28.40$26.20$55.15 08/05$11.95–$63.90$26.20--
$180.00Aug 21$50.40$54.00$52.20$115.00 08/07$16.55–$117.95$52.20--
$175.00Aug 21$55.40$59.00$57.20$120.00 08/07$35.95–$123.00$57.20--
$175.00Sep 18$56.30$60.00$58.15$61.70 06/11$24.15–$123.65$58.15--
$175.00Dec 18$63.50$67.50$65.50$87.00 06/15$34.50–$127.40$65.50--
$290.00Aug 21$0.00$2.15$1.08$14.50 08/07$1.08–$19.00$1.08--
$290.00Sep 18$0.00$3.60$1.80$29.24 08/05$1.75–$27.75$1.80--
$290.00Dec 18$11.90$15.50$13.70$41.57 08/07$5.50–$46.40$13.70--
$290.00Mar 19$21.50$26.00$23.75$52.10 08/05$10.75–$59.45$23.75--
$170.00Sep 18$61.00$65.00$63.00$83.81 07/14$27.30–$128.60$63.00--
$170.00Dec 18$67.90$71.20$69.55$73.00 06/11$37.15–$131.80$69.55--
$300.00Aug 21$0.00$2.15$1.08$7.92 08/07$1.08–$13.90$1.08--
$300.00Sep 18$0.00$3.00$1.50$23.00 08/05$1.40–$23.20$1.50--
$300.00Dec 18$9.80$13.90$11.85$35.50 08/05$4.72–$42.40$11.85--
$310.00Aug 21$0.00$2.15$1.08$5.29 08/07$1.08–$9.80$1.08--
$310.00Sep 18$0.00$2.90$1.45$11.61 08/06$1.40–$18.45$1.45--
$310.00Dec 18$8.20$12.50$10.35$28.00 07/06$4.13–$37.90$10.35--
$150.00Dec 18$84.90$88.00$86.45$103.10 07/23$49.85–$150.65$86.45--
$150.00Mar 19$89.20$93.40$91.30$147.50 08/07$56.55–$153.80$91.30--
$145.00Dec 18$89.30$92.80$91.05$125.30 06/17$53.40–$155.60$91.05--
$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$6.80$11.00$8.90$25.30 08/06$3.45–$34.00$8.90--
$330.00Aug 21$0.00$2.15$1.08$3.00 08/05$1.08–$4.30$1.08--
$330.00Sep 18$0.00$2.45$1.23$1.30 07/28$1.23–$12.45$1.23--
$330.00Dec 18$5.40$9.80$7.60$9.50 06/10$2.95–$30.90$7.60--
$330.00Mar 19$13.80$18.30$16.05$37.70 08/05$7.15–$44.10$16.05--
$130.00Dec 18$103.10$106.40$104.75$167.00 08/07$64.95–$169.95$104.75--
$125.00Dec 18$107.60$111.50$109.55$130.50 07/23$68.95–$174.65$109.55--
$340.00Aug 21$0.00$2.15$1.08$2.31 08/05$1.00–$3.03$1.08--
$340.00Dec 18$4.50$8.90$6.70$25.90 08/07$2.70–$27.65$6.70--
$340.00Mar 19$12.50$16.90$14.70$34.90 08/05$6.45–$41.00$14.70--
$120.00Sep 18$110.00$114.50$112.25$126.79 06/12$70.10–$178.15$112.25--
$120.00Dec 18$112.00$116.30$114.15$128.50 06/12$73.15–$179.65$114.15--
$115.00Dec 18$117.10$121.20$119.15$137.50 07/13$77.55–$184.60$119.15--
$350.00Aug 21$0.00$0.25$0.13$2.65 08/05$0.13–$2.40$0.13--
$350.00Sep 18$0.00$2.25$1.13$5.39 08/06$1.13–$8.05$1.13--
$350.00Dec 18$3.50$7.60$5.55$11.84 07/14$2.28–$24.90$5.55--
$110.00Dec 18$121.90$126.00$123.95$186.50 08/07$82.10–$189.15$123.95--
$360.00Sep 18$0.00$2.20$1.10$2.10 07/22$1.10–$6.35$1.10--
$360.00Dec 18$3.00$7.20$5.10$16.40 06/23$2.20–$22.60$5.10--
$360.00Mar 19$10.00$14.40$12.20$30.50 08/05$5.30–$35.20$12.20--
$370.00Sep 18$0.00$2.20$1.10$1.70 07/22$1.10–$4.90$1.10--
$370.00Dec 18$2.50$6.60$4.55$16.30 08/05$2.05–$20.40$4.55--
$380.00Sep 18$0.00$2.15$1.08$2.25 08/06$1.08–$3.88$1.08--
$75.00Sep 18$155.50$159.50$157.50$209.30 08/05$114.55–$223.00$157.50--
$390.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.03–$1.27$0.05--
$390.00Dec 18$1.50$5.40$3.45$12.55 07/06$1.75–$16.45$3.45--
$400.00Sep 18$0.00$2.15$1.08$3.10 08/05$1.08–$2.40$1.08--
$400.00Dec 18$1.00$4.90$2.95$15.00 08/07$1.80–$14.90$2.95--
$420.00Dec 18$0.60$3.80$2.20$11.50 08/07$1.60–$12.25$2.20--
$430.00Sep 18$0.00$2.15$1.08$1.25 08/05$1.08–$2.40$1.08--
$430.00Dec 18$0.35$3.70$2.03$8.45 08/06$1.18–$11.05$2.03--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$0.00$2.15$1.08$1.00 08/06$0.75–$42.70$1.00--
$230.00Sep 18$10.30$14.20$12.25$3.72 08/06$1.95–$45.00$10.30--
$230.00Dec 18$25.00$28.80$26.90$15.00 08/05$11.00–$52.00$25.00--
$240.00Aug 21$7.00$9.40$8.20$24.99 08/04$1.08–$51.90$8.20--
$240.00Sep 18$16.40$20.00$18.20$5.85 08/06$2.75–$54.05$16.40--
$240.00Dec 18$31.30$34.60$32.95$34.86 06/11$13.80–$59.90$32.95--
$220.00Aug 21$0.00$2.15$1.08$1.30 08/06$1.08–$33.85$1.08--
$220.00Dec 18$20.00$24.10$22.05$9.80 08/07$8.45–$44.80$20.00--
$220.00Mar 19$29.20$32.70$30.95$20.40 08/06$15.25–$50.35$29.20--
$250.00Aug 21$16.90$19.40$18.15$1.00 08/07$1.10–$61.70$16.90--
$250.00Sep 18$23.40$26.50$24.95$10.50 08/06$4.22–$62.95$23.40--
$210.00Aug 21$0.00$2.15$1.08$22.50 07/29$1.08–$25.75$1.08--
$210.00Sep 18$2.90$4.80$3.85$9.26 07/27$1.25–$29.00$3.85--
$210.00Dec 18$15.80$19.50$17.65$25.70 08/03$6.40–$37.75$17.65--
$210.00Mar 19$23.80$27.60$25.70$16.50 08/06$12.35–$43.80$23.80--
$260.00Aug 21$26.60$29.60$28.10$5.00 08/06$1.40–$71.30$26.60--
$260.00Sep 18$31.40$34.50$32.95$8.67 08/07$6.55–$72.25$31.40--
$200.00Aug 21$0.00$2.15$1.08$0.22 08/06$0.18–$18.25$0.22--
$200.00Sep 18$0.95$4.50$2.73$1.70 08/06$0.80–$22.35$1.70--
$195.00Aug 21$0.00$2.15$1.08$1.13 08/05$1.08–$14.90$1.08--
$195.00Dec 18$10.30$13.50$11.90$18.50 08/03$3.95–$28.20$11.90--
$270.00Aug 21$36.30$39.60$37.95$7.49 08/05$2.28–$80.95$36.30--
$270.00Sep 18$39.10$42.40$40.75$14.25 08/05$9.75–$81.75$39.10--
$270.00Dec 18$51.90$55.00$53.45$28.84 08/05$25.05–$85.70$51.90--
$190.00Aug 21$0.00$2.15$1.08$0.90 07/21$0.50–$11.90$0.90--
$185.00Aug 21$0.00$2.15$1.08$0.80 07/22$1.08–$9.10$0.80--
$280.00Aug 21$46.90$49.60$48.25$7.60 08/07$4.50–$90.95$46.90--
$280.00Sep 18$47.90$51.20$49.55$21.00 08/06$14.30–$91.40$47.90--
$280.00Dec 18$59.50$62.50$61.00$40.00 08/06$29.75–$94.70$59.50--
$280.00Mar 19$66.50$70.80$68.65$46.10 08/06$39.70–$98.00$66.50--
$180.00Aug 21$0.00$2.15$1.08$1.25 07/17$1.08–$7.05$1.08--
$180.00Sep 18$0.00$2.75$1.38$0.70 08/05$1.08–$11.50$0.70--
$180.00Dec 18$5.10$9.40$7.25$3.00 08/06$2.30–$20.20$5.10--
$175.00Aug 21$0.00$2.15$1.08$2.05 07/30$1.08–$2.40$1.08--
$175.00Sep 18$0.00$2.55$1.27$0.55 08/05$1.08–$9.20$0.55--
$175.00Dec 18$4.00$8.20$6.10$2.45 08/06$1.90–$17.75$4.00--
$290.00Aug 21$56.60$59.60$58.10$20.20 08/06$8.50–$101.05$56.60--
$290.00Sep 18$58.10$60.70$59.40$24.10 08/06$18.70–$101.20$58.10--
$170.00Sep 18$0.00$2.40$1.20$0.50 08/05$1.08–$7.60$0.50--
$170.00Dec 18$3.00$7.20$5.10$2.00 08/06$1.75–$15.35$3.00--
$165.00Sep 18$0.00$2.30$1.15$2.35 08/03$1.00–$5.95$1.15--
$165.00Dec 18$2.00$6.20$4.10$1.65 08/06$1.65–$13.45$2.00--
$300.00Aug 21$66.60$69.60$68.10$23.20 08/06$15.10–$110.95$66.60--
$300.00Sep 18$66.70$70.00$68.35$33.56 08/06$23.45–$110.95$66.70--
$300.00Dec 18$75.50$78.10$76.80$49.00 08/06$40.30–$113.10$75.50--
$300.00Mar 19$81.60$85.90$83.75$57.00 08/06$50.55–$115.80$81.60--
$160.00Sep 18$0.00$2.25$1.13$1.70 08/03$1.08–$4.50$1.13--
$160.00Dec 18$1.50$5.40$3.45$1.40 08/06$1.45–$11.65$1.50--
$155.00Sep 18$0.00$2.20$1.10$1.25 08/03$1.08–$3.55$1.10--
$155.00Dec 18$0.60$4.90$2.75$1.15 08/06$1.43–$9.80$1.15--
$310.00Aug 21$76.50$79.60$78.05$30.00 08/06$20.70–$121.05$76.50--
$310.00Dec 18$82.90$87.20$85.05$49.70 06/30$46.20–$122.45$82.90--
$310.00Mar 19$89.60$94.10$91.85$63.50 08/06$56.65–$124.90$89.60--
$150.00Sep 18$0.00$2.15$1.08$0.95 08/03$1.08–$2.60$0.95--
$150.00Dec 18$0.10$4.80$2.45$0.95 08/06$1.33–$8.25$0.95--
$150.00Mar 19$3.50$7.30$5.40$3.20 08/06$2.50–$13.40$3.50--
$145.00Sep 18$0.00$2.15$1.08$0.80 08/03$1.08–$2.40$0.80--
$145.00Dec 18$0.00$4.40$2.20$0.85 08/06$1.20–$7.05$0.85--
$320.00Aug 21$86.60$89.60$88.10$35.00 08/07$27.80–$131.05$86.60--
$320.00Sep 18$86.10$89.90$88.00$36.80 08/05$35.60–$131.05$86.10--
$320.00Dec 18$91.80$95.90$93.85$51.14 08/05$52.30–$132.00$91.80--
$320.00Mar 19$97.80$102.00$99.90$66.30 08/05$62.55–$134.25$97.80--
$140.00Dec 18$0.00$3.90$1.95$0.80 08/06$1.20–$5.70$0.80--
$140.00Mar 19$2.00$5.70$3.85$2.15 08/06$1.85–$10.25$2.15--
$135.00Dec 18$0.00$3.40$1.70$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--
$330.00Aug 21$96.60$99.60$98.10$50.00 08/06$35.85–$141.05$96.60--
$330.00Dec 18$100.70$104.80$102.75$57.20 08/05$58.85–$141.70$100.70--
$330.00Mar 19$106.40$110.40$108.40$73.00 08/05$68.95–$143.55$106.40--
$130.00Dec 18$0.00$3.20$1.60$1.10 07/22$1.13–$3.70$1.10--
$125.00Dec 18$0.00$2.95$1.48$0.95 07/22$1.10–$3.05$0.95--
$125.00Mar 19$0.50$4.80$2.65$1.25 08/06$1.55–$6.35$1.25--
$120.00Mar 19$0.00$4.40$2.20$1.05 08/06$1.40–$3.48$1.05--
$115.00Mar 19$0.00$3.70$1.85$0.90 08/06$1.40–$2.88$0.90--
$350.00Aug 21$116.60$119.60$118.10$53.06 08/05$53.80–$161.05$116.60--
$110.00Dec 18$0.00$2.45$1.23$0.75 07/28$1.08–$2.40$0.75--
$110.00Mar 19$0.00$3.40$1.70$0.80 08/06$1.30–$2.40$0.80--
$105.00Mar 19$0.00$3.20$1.60$1.75 08/03$1.23–$2.00$1.60--
$360.00Aug 21$126.00$129.60$127.80$113.00 07/21$63.05–$171.05$126.00--
$100.00Mar 19$0.00$2.95$1.48$1.40 08/03$1.18–$1.75$1.40--
$370.00Aug 21$136.00$139.60$137.80$89.90 07/01$72.50–$181.05$136.00--
$370.00Sep 18$136.00$140.30$138.15$123.50 07/21$75.75–$181.05$136.00--
$400.00Aug 21$166.60$169.60$168.10$118.40 07/01$102.15–$211.05$166.60--
$400.00Sep 18$166.00$170.30$168.15$153.00 07/21$103.85–$211.05$166.00--

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 15
Total Puts 85
Put/Call Ratio 5.67
Net Difference -70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 99
Total Puts 814
Average Put/Call Ratio 2.93
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