Tour v381
HII
HUNTINGTON INGALLS I
$268.76 -0.47%
$269.00 (+0.09%)🌙
as of 07/21 06:04 PM
(7/21 15:06) ◀
|
Tuesday, July 21, 2026 (6:04pm)
January 2026
|
▶ (7/22 15:06)
◀ 7/21 18:04 ▶

Option Volume

Detail
ℹ
Current (07/21) 147
Calls: 107 (73%)
Puts: 40 (27%)
Prior (07/20) 283
Calls: 184 (65%)
Puts: 99 (35%)
Current vs Prior -48.06%
Calls: -41.85% (Calls)
Puts: -59.60% (Puts)
Prior 7-Day Total 1,535
Calls: 899 (59%)
Puts: 636 (41%)
Prior 7-Day Average 219
Calls: 128 (59%)
Puts: 90 (41%)
Current vs Prior 7-Day Avg -32.96%
Calls: -16.69%
Puts: -55.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $533.2K
Calls: $352.3K (66%)
Puts: $180.9K (34%)
Prior (07/20) $407.3K
Calls: $236.5K (58%)
Puts: $170.8K (42%)
Current vs Prior +30.92%
Calls: +48.99%
Puts: +5.91%
Prior 7-Day Total $1.67M
Calls: $801.4K (48%)
Puts: $865.3K (52%)
Prior 7-Day Average $238.1K
Calls: $114.5K (48%)
Puts: $123.6K (52%)
Current vs Prior 7-Day Avg +123.94%
Calls: +207.72%
Puts: +46.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.37
Prior (07/20) 0.54
Current vs Prior -30.52%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -53.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 4,114
Calls: 2,233 (54%)
Puts: 1,881 (46%)
Prior (07/20) 4,081
Calls: 2,215 (54%)
Puts: 1,866 (46%)
Current vs Prior +0.81%
Prior 7-Day Total 36,143
Calls: 22,336 (62%)
Puts: 13,807 (38%)
Prior 7-Day Average 5,163
Calls: 3,190 (62%)
Puts: 1,972 (38%)
Current vs Prior 7-Day Avg -20.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.56% | 15.76%
Prior 13.31% | 15.61%
Current vs Prior +1.87% | +0.95%
Prior 7-Day Avg 7.22% | 13.90%
Current vs 7-Day Avg +87.89% | +13.39%
Prior 7-Day Eod 13.31% | 15.61%
Current vs 7-Day Eod +1.87% | +0.95%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.17% | 9.24%
Calls: 5.94% | 12.55%
Puts: 10.39% | 5.93%
Prior 10.97% | 11.82%
Calls: 7.81% | 14.00%
Puts: 14.14% | 9.65%
Current vs Prior -25.52% | -21.83%
Prior 7-Day Avg 40.81% | 9.87%
Calls: 47.24% | 11.47%
Puts: 34.38% | 8.27%
Current vs 7-Day Avg -79.98% | -6.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($352.3K). Dollar volume significantly above 7-day average (124% higher). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (107 calls vs 40 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 6.2%, best 5.6%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2143.4045.90$44.655.6%--0.8142
$300.00Aug 2135.0037.30$36.156.4%--0.7557
$320.00Aug 2151.3054.90$53.106.8%--0.8910

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. 8 found (avg delta 0.69, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2124.8029.00$26.9015.6%20.70--
$260.00Aug 2118.2021.70$19.9517.5%50.611
$270.00Aug 2113.9015.40$14.6510.2%20.507
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2151.3054.90$53.106.8%--0.8910
$310.00Aug 2143.4045.90$44.655.6%--0.8142
$300.00Aug 2135.0037.30$36.156.4%--0.7557
$290.00Aug 2127.3030.20$28.7510.1%--0.6831
$280.00Aug 2120.7023.70$22.2013.5%40.6075

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 51, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.107.00$5.5552.3%110.2579
$260.00Aug 2118.2021.70$19.9517.5%50.611
$280.00Aug 219.3011.00$10.1516.7%50.4030
$290.00Aug 216.308.30$7.3027.4%30.3130
$330.00Aug 210.802.20$1.5093.3%30.0959
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2114.9018.10$16.5019.4%70.49126
$230.00Aug 212.454.00$3.2348.0%40.1421
$280.00Aug 2120.7023.70$22.2013.5%40.6075
$240.00Aug 214.106.00$5.0537.6%20.2138
$250.00Aug 217.0010.00$8.5035.3%20.3069

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. 15 found (best R:R 25.32, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.38$9.62$0.3825.32$320.38
$330.00$340.00Aug 21$0.85$9.15$0.8510.76$330.85
$290.00$300.00Aug 21$1.75$8.25$1.754.71$291.75
$300.00$310.00Aug 21$1.77$8.23$1.774.65$301.77
$310.00$320.00Aug 21$1.90$8.10$1.904.26$311.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$1.48$8.52$1.485.76$228.52
$240.00$230.00Aug 21$1.82$8.18$1.824.49$238.18
$260.00$250.00Aug 21$3.00$7.00$3.002.33$257.00
$250.00$240.00Aug 21$3.45$6.55$3.451.90$246.55
$270.00$260.00Aug 21$5.00$5.00$5.001.00$265.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.67, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$6.95$6.95$3.052.28$256.95
$260.00$270.00Aug 21$5.30$5.30$4.701.13$265.30
$270.00$280.00Aug 21$4.50$4.50$5.500.82$274.50
$280.00$290.00Aug 21$2.85$2.85$7.150.40$282.85
$310.00$320.00Aug 21$1.90$1.90$8.100.23$311.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.50$8.50$1.505.67$301.50
$320.00$310.00Aug 21$8.45$8.45$1.555.45$311.55
$300.00$290.00Aug 21$7.40$7.40$2.602.85$292.60
$290.00$280.00Aug 21$6.55$6.55$3.451.90$283.45
$280.00$270.00Aug 21$5.70$5.70$4.301.33$274.30

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. 8 found (cheapest 11.59% of stock, avg 14.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$14.65$16.50$31.15$238.85$301.1511.59%
$260.00Aug 21$19.95$11.50$31.45$228.55$291.4511.70%
$280.00Aug 21$10.15$22.20$32.35$247.65$312.3512.04%
$250.00Aug 21$26.90$8.50$35.40$214.60$285.4013.17%
$290.00Aug 21$7.30$28.75$36.05$253.95$326.0513.41%
$300.00Aug 21$5.55$36.15$41.70$258.30$341.7015.52%
$310.00Aug 21$3.78$44.65$48.43$261.57$358.4318.02%
$320.00Aug 21$1.88$53.10$54.98$265.02$374.9820.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.90% of stock, avg 5.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$1.88$3.23$5.11$224.89$325.11
$320.00$240.00Aug 21$1.88$5.05$6.93$233.07$326.93
$310.00$230.00Aug 21$3.78$3.23$7.01$222.99$317.01
$300.00$230.00Aug 21$5.55$3.23$8.78$221.22$308.78
$310.00$240.00Aug 21$3.78$5.05$8.83$231.17$318.83
$320.00$250.00Aug 21$1.88$8.50$10.38$239.62$330.38
$290.00$230.00Aug 21$7.30$3.23$10.53$219.47$300.53
$300.00$240.00Aug 21$5.55$5.05$10.60$229.40$310.60
$310.00$250.00Aug 21$3.78$8.50$12.28$237.72$322.28
$290.00$240.00Aug 21$7.30$5.05$12.35$227.65$302.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 14.38, avg credit $5.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Aug 21$9.35$0.6514.38$300.65$339.35
290/300310/320Aug 21$9.30$0.7013.29$290.70$319.30
310/320330/340Aug 21$9.30$0.7013.29$310.70$339.30
300/310320/330Aug 21$8.88$1.127.93$301.12$328.88
230/240250/260Aug 21$8.77$1.237.13$231.23$258.77
240/250260/270Aug 21$8.75$1.257.00$241.25$268.75
280/290310/320Aug 21$8.45$1.555.45$281.55$318.45
220/230250/260Aug 21$8.43$1.575.37$221.57$258.43
280/290300/310Aug 21$8.32$1.684.95$281.68$308.32
290/300330/340Aug 21$8.25$1.754.71$291.75$338.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 28.41, cheapest $0.34)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.80$9.2011.50
$280.00$290.00$300.00Aug 21$1.10$8.908.09
$310.00$320.00$330.00Aug 21$1.52$8.485.58
$250.00$260.00$270.00Aug 21$1.65$8.355.06
$270.00$280.00$290.00Aug 21$1.65$8.355.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.34$9.6628.41
$260.00$270.00$280.00Aug 21$0.70$9.3013.29
$270.00$280.00$290.00Aug 21$0.85$9.1510.76
$280.00$290.00$300.00Aug 21$0.85$9.1510.76
$290.00$300.00$310.00Aug 21$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.27, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$1.12$8.88
$300.00$310.001:2Aug 21-$2.01$7.99
$290.00$300.001:2Aug 21-$3.80$6.20
$280.00$290.001:2Aug 21-$4.45$5.55
$270.00$280.001:2Aug 21-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.27$9.73
$240.00$230.001:2Aug 21-$1.41$8.59
$250.00$240.001:2Aug 21-$1.60$8.40
$260.00$250.001:2Aug 21-$5.50$4.50
$270.00$260.001:2Aug 21-$6.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.17%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$13.900.500.5%5.17%5.63%27
$280.00Aug 21$9.300.404.2%3.46%7.64%530
$290.00Aug 21$6.300.317.9%2.34%10.25%330
$300.00Aug 21$4.100.2511.6%1.53%13.15%1179
$310.00Aug 21$2.950.1815.3%1.10%16.44%--55
$330.00Aug 21$0.800.0922.8%0.30%23.08%359
$320.00Aug 21$0.650.1119.1%0.24%19.31%125

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. 175 contracts (avg 161 vol/day, 142 traded recently)

HII averages only 161 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. Most tradeable call: the $190.00 12-18 call last traded $112.00 on 06/02 (now $82.20/$85.00) — try a limit near $83.60. Also watch the $200.00 12-18 call last traded $93.00 on 06/18 (now $73.80/$76.40) — try a limit near $75.10; the $195.00 12-18 call last traded $95.31 on 06/18 (now $77.60/$80.60) — try a limit near $79.10. Most tradeable put: the $360.00 09-18 put last traded $73.00 on 06/08 (now $90.20/$93.00) — try a limit near $90.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$13.90$15.40$14.65$16.30 07/17$14.65–$33.60$14.657
$270.00Sep 18$17.20$18.90$18.05$33.95 07/06$18.05–$36.10$18.0510
$270.00Dec 18$27.80$30.00$28.90$36.80 07/14$28.65–$46.60$28.905
$270.00Mar 19$34.10$36.90$35.50$38.95 07/17$35.50–$37.55$35.502
$260.00Aug 21$18.20$21.70$19.95$56.00 05/29$19.95–$41.05$19.951
$260.00Sep 18$22.60$24.00$23.30$32.30 07/01$23.30–$42.95$23.302
$260.00Dec 18$32.00$34.60$33.30$42.50 07/14$33.30–$52.45$33.308
$280.00Aug 21$9.30$11.00$10.15$11.20 07/17$10.15–$27.40$10.1530
$280.00Sep 18$12.80$15.00$13.90$16.60 07/17$13.90–$29.80$13.9033
$280.00Dec 18$23.40$25.50$24.45$32.70 07/10$24.15–$40.90$24.4531
$250.00Sep 18$27.10$30.70$28.90$58.00 06/17$28.90–$51.25$28.904
$250.00Dec 18$37.60$40.50$39.05$58.13 07/06$39.05–$59.65$39.054
$290.00Aug 21$6.30$8.30$7.30$9.88 07/17$7.30–$21.55$7.3030
$290.00Sep 18$9.30$11.00$10.15$12.30 07/17$10.15–$24.55$10.1545
$290.00Dec 18$19.90$20.70$20.30$36.19 07/06$20.30–$35.45$20.3016
$240.00Sep 18$34.10$38.00$36.05$38.95 07/16$36.05–$59.35$36.058
$240.00Dec 18$42.90$47.00$44.95$48.73 07/16$44.95–$66.70$44.9553
$240.00Aug 21$32.10$35.90$34.00--$34.00–$34.00—$32.101
$300.00Aug 21$4.10$7.00$5.55$5.40 07/17$5.20–$16.95$5.4079
$300.00Sep 18$6.60$8.10$7.35$9.04 07/17$7.35–$20.75$7.35103
$300.00Dec 18$16.20$17.50$16.85$18.30 07/17$16.85–$30.55$16.8544
$230.00Aug 21$40.30$43.90$42.10--$42.10–$67.20$40.302
$230.00Sep 18$41.90$45.50$43.70$48.70 07/16$43.70–$68.20$43.701
$230.00Dec 18$49.80$53.50$51.65$75.88 06/10$51.65–$74.00$51.656
$310.00Aug 21$2.95$4.60$3.78$3.60 07/17$3.53–$12.65$3.6055
$310.00Sep 18$4.50$5.80$5.15$6.74 07/17$5.15–$15.70$5.1520
$310.00Dec 18$13.30$14.50$13.90$22.50 07/08$13.90–$26.45$13.905
$220.00Sep 18$50.20$53.80$52.00--$52.00–$77.30$50.201
$220.00Dec 18$57.60$60.70$59.15$84.37 07/06$59.15–$82.15$59.1530
$320.00Aug 21$0.65$3.10$1.88$3.10 07/16$1.88–$9.20$1.8825
$320.00Sep 18$3.10$4.50$3.80$4.00 07/17$3.80–$12.65$3.809
$320.00Dec 18$10.80$11.90$11.35$12.80 07/17$11.35–$22.50$11.3510
$320.00Mar 19$15.60$19.50$17.55--$17.55–$17.55—$15.601
$210.00Aug 21$58.40$62.70$60.55--$60.55–$86.00$58.401
$210.00Sep 18$59.30$63.00$61.15$116.18 05/20$61.15–$86.70$61.152
$210.00Dec 18$65.10$68.10$66.60$91.36 07/06$66.60–$90.55$66.6051
$330.00Aug 21$0.80$2.20$1.50$2.34 07/16$1.50–$7.00$1.5059
$330.00Sep 18$1.00$4.60$2.80$7.52 07/07$2.80–$9.85$2.806
$330.00Dec 18$9.00$10.20$9.60$10.50 07/17$9.05–$19.85$9.60280
$330.00Mar 19$13.90$17.20$15.55--$15.55–$15.55—$13.901
$200.00Dec 18$73.80$76.40$75.10$93.00 06/18$75.10–$99.50$75.102
$200.00Mar 19$76.60$81.20$78.90$84.80 07/16$78.90–$80.85$78.901
$340.00Aug 21$0.00$1.30$0.65$1.01 07/17$0.65–$4.88$0.6521
$340.00Sep 18$0.40$3.80$2.10$2.19 07/17$2.07–$7.00$2.1014
$340.00Dec 18$7.30$8.10$7.70$11.62 07/14$7.40–$16.80$7.7043
$195.00Dec 18$77.60$80.60$79.10$95.31 06/18$79.10–$103.85$79.101
$195.00Mar 19$80.50$84.90$82.70$88.70 07/16$82.70–$85.55$82.701
$190.00Dec 18$82.20$85.00$83.60$112.00 06/02$83.60–$108.30$83.603
$350.00Aug 21$0.00$1.35$0.68$0.62 07/17$0.68–$3.65$0.6221
$350.00Sep 18$0.00$3.50$1.75$2.40 07/15$1.13–$5.55$1.7528
$350.00Dec 18$5.50$7.20$6.35$9.70 07/15$6.35–$14.20$6.3532
$350.00Mar 19$9.10$13.30$11.20$12.20 07/16$11.20–$12.40$11.2012
$360.00Aug 21$0.00$3.60$1.80$2.37 07/06$0.83–$2.85$1.805
$360.00Sep 18$0.00$2.00$1.00$3.29 06/23$0.75–$3.95$1.0023
$360.00Dec 18$3.60$6.50$5.05$9.60 07/08$5.05–$11.45$5.057
$170.00Dec 18$99.00$103.60$101.30$112.20 06/30$101.30–$126.80$101.301
$370.00Aug 21$0.00$3.80$1.90$1.10 07/14$0.68–$3.00$1.1015
$370.00Sep 18$0.00$3.00$1.50$10.65 07/02$0.83–$3.10$1.5035
$370.00Dec 18$2.35$5.50$3.93$6.65 07/15$3.93–$9.95$3.9392
$380.00Aug 21$0.00$3.70$1.85$2.79 06/15$0.38–$2.53$1.8514
$380.00Sep 18$0.00$3.00$1.50$0.95 07/14$0.70–$2.33$0.9530
$380.00Dec 18$1.35$4.70$3.03$4.21 07/16$3.03–$8.10$3.037
$390.00Aug 21$0.00$3.60$1.80--$0.55–$2.40--4
$390.00Sep 18$0.00$3.00$1.50$2.00 07/14$0.78–$2.43$1.5013
$390.00Dec 18$1.10$4.50$2.80$5.00 06/29$2.80–$6.95$2.8014
$400.00Aug 21$0.00$1.20$0.60$3.91 05/29$0.53–$2.40$0.6031
$400.00Sep 18$0.00$2.95$1.48$0.55 07/17$0.43–$2.53$0.5527
$400.00Dec 18$0.65$3.80$2.23$7.50 06/17$2.23–$6.00$2.2326
$410.00Aug 21$0.00$3.70$1.85--$0.68–$2.40--6
$410.00Sep 18$0.00$2.90$1.45--$0.78–$2.40--42
$410.00Dec 18$0.35$4.20$2.28$3.70 07/01$2.17–$4.75$2.284
$420.00Aug 21$0.00$2.65$1.33$3.20 06/04$0.63–$2.40$1.339
$420.00Sep 18$0.00$3.20$1.60$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.05$3.90$1.98$3.00 06/24$1.85–$4.10$1.9835
$430.00Aug 21$0.00$2.90$1.45$3.02 06/04$1.38–$2.40$1.451
$430.00Sep 18$0.00$3.30$1.65--$0.63–$2.40--38
$440.00Aug 21$0.00$2.60$1.30--$1.30–$1.95--1
$440.00Sep 18$0.00$3.30$1.65--$1.40–$2.40--33
$440.00Dec 18$0.00$3.40$1.70$4.40 07/09$1.70–$3.05$1.7012
$450.00Aug 21$0.00$2.60$1.30$0.05 07/10$1.30–$2.40$0.052
$450.00Sep 18$0.00$2.65$1.33$0.35 06/30$0.63–$2.60$0.3530
$450.00Dec 18$0.05$3.10$1.58$2.26 07/01$1.58–$3.03$1.5821
$460.00Aug 21$0.00$2.60$1.30--$1.30–$2.40--10
$460.00Sep 18$0.10$2.65$1.38$1.75 06/15$0.33–$2.45$1.3868
$460.00Dec 18$0.00$3.00$1.50$1.80 07/10$1.50–$2.65$1.5017
$470.00Aug 21$0.00$2.70$1.35--$1.33–$2.20--7
$470.00Sep 18$0.00$2.65$1.33--$1.33–$2.40--6
$470.00Dec 18$0.00$2.95$1.48$2.30 07/06$1.02–$2.22$1.483
$480.00Sep 18$0.00$2.65$1.33--$1.33–$2.30--19
$480.00Dec 18$0.00$3.10$1.55$2.90 06/08$1.08–$2.35$1.552
$490.00Aug 21$0.00$2.60$1.30--$1.30–$2.40--1
$490.00Sep 18$0.00$2.65$1.33--$1.33–$2.35--8
$490.00Dec 18$0.00$2.85$1.43--$0.90–$2.10--16
$500.00Aug 21$0.00$2.60$1.30--$1.30–$2.00--5
$500.00Sep 18$0.00$3.30$1.65--$1.33–$2.40--41
$500.00Dec 18$0.00$2.85$1.43$3.70 06/08$1.43–$2.05$1.432
$510.00Aug 21$0.00$2.60$1.30--$1.30–$1.95--1
$510.00Sep 18$0.00$2.60$1.30$0.25 07/15$0.33–$2.40$0.2524
$520.00Sep 18$0.00$2.60$1.30--$1.30–$2.40--5
$530.00Sep 18$0.00$2.60$1.30--$1.30–$2.40--8
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$14.90$18.10$16.50$15.08 07/17$8.45–$16.50$15.08126
$270.00Sep 18$18.10$20.00$19.05$12.00 07/02$11.45–$19.05$18.109
$270.00Dec 18$27.30$28.90$28.10$20.50 07/06$20.05–$28.10$27.3083
$270.00Mar 19$31.10$35.00$33.05$31.32 07/16$32.20–$33.05$31.326
$260.00Aug 21$10.30$12.70$11.50$11.60 07/17$6.05–$11.50$11.5040
$260.00Sep 18$13.40$15.60$14.50$13.50 07/17$8.60–$14.50$13.5018
$260.00Dec 18$22.40$24.00$23.20$20.18 07/01$16.30–$23.20$22.4022
$280.00Aug 21$20.70$23.70$22.20$20.72 07/17$12.05–$22.20$20.7275
$280.00Sep 18$23.70$25.40$24.55$21.70 07/16$15.15–$24.55$23.70170
$280.00Dec 18$31.70$34.50$33.10$31.16 07/16$24.30–$33.10$31.7048
$250.00Aug 21$7.00$10.00$8.50$7.30 07/17$4.05–$8.50$7.3069
$250.00Sep 18$9.60$11.10$10.35$5.98 07/13$5.50–$10.35$9.6014
$250.00Dec 18$18.00$19.90$18.95$17.50 07/17$13.00–$18.95$18.0060
$290.00Aug 21$27.30$30.20$28.75$24.89 07/17$16.45–$28.75$27.3031
$290.00Sep 18$29.50$32.50$31.00$20.42 07/06$19.75–$31.05$29.5060
$290.00Dec 18$38.80$40.50$39.65$28.94 06/15$29.05–$39.65$38.803
$240.00Aug 21$4.10$6.00$5.05$4.58 07/17$2.70–$5.20$4.5838
$240.00Sep 18$6.60$8.20$7.40$4.66 07/10$4.40–$7.65$6.607
$240.00Dec 18$14.30$15.90$15.10$12.00 07/15$10.25–$15.10$14.3044
$240.00Mar 19$17.30$21.90$19.60$18.00 07/17$18.55–$19.60$18.002
$300.00Aug 21$35.00$37.30$36.15$34.65 07/17$21.10–$36.15$35.0057
$300.00Sep 18$36.60$40.00$38.30$28.16 07/13$24.75–$38.30$36.6023
$300.00Dec 18$45.40$46.90$46.15$43.60 06/22$34.10–$46.15$45.4045
$300.00Mar 19$49.40$52.30$50.85--$50.85–$50.85—$49.401
$230.00Aug 21$2.45$4.00$3.23$2.80 07/17$1.48–$3.65$2.8021
$230.00Sep 18$4.30$6.20$5.25$4.35 07/17$2.85–$5.50$4.3515
$230.00Dec 18$10.20$13.00$11.60$10.55 07/17$7.85–$11.60$10.5515
$310.00Aug 21$43.40$45.90$44.65$32.80 07/14$27.20–$44.65$43.4042
$310.00Sep 18$44.30$48.00$46.15--$30.95–$46.15$44.306
$310.00Dec 18$50.80$53.60$52.20$50.10 07/16$39.40–$52.55$50.8015
$220.00Aug 21$0.50$3.00$1.75$1.77 07/16$0.93–$3.13$1.7518
$220.00Sep 18$1.40$4.80$3.10$2.75 07/16$1.40–$3.78$2.7566
$220.00Dec 18$8.30$9.60$8.95$5.80 07/06$6.05–$8.95$8.3095
$320.00Aug 21$51.30$54.90$53.10$30.22 05/29$34.05–$53.10$51.3010
$320.00Sep 18$53.20$56.50$54.85$29.26 05/26$37.40–$54.85$53.208
$320.00Dec 18$58.20$62.00$60.10$54.30 06/25$45.80–$60.10$58.20215
$210.00Sep 18$0.75$2.70$1.73$10.65 07/02$1.20–$3.13$1.7338
$210.00Dec 18$5.00$8.10$6.55$5.36 07/09$4.53–$6.60$5.367
$330.00Aug 21$60.50$64.30$62.40$52.70 07/15$41.95–$62.40$60.508
$330.00Sep 18$62.10$65.50$63.80$47.54 06/08$44.40–$63.80$62.1022
$200.00Aug 21$0.00$3.20$1.60$0.36 07/16$0.50–$2.20$0.362
$200.00Sep 18$0.00$3.20$1.60$3.13 06/22$0.68–$2.40$1.601
$200.00Dec 18$3.40$6.40$4.90$4.97 07/01$3.13–$5.35$4.9010
$200.00Mar 19$6.10$9.20$7.65--$7.65–$7.65—$6.101
$340.00Aug 21$70.00$73.80$71.90$62.32 06/29$49.95–$71.90$70.002
$340.00Sep 18$71.00$73.80$72.40$61.30 06/24$52.30–$72.65$71.0016
$340.00Dec 18$74.40$78.30$76.35--$59.00–$76.50$74.406
$195.00Aug 21$0.00$3.40$1.70$0.23 07/16$0.25–$2.40$0.232
$190.00Dec 18$2.00$4.80$3.40$3.95 06/09$2.25–$4.10$3.404
$190.00Aug 21$0.00$2.80$1.40--$1.40–$1.40—--1
$350.00Aug 21$80.00$83.60$81.80$53.75 06/01$58.45–$81.80$80.008
$350.00Sep 18$80.60$83.50$82.05--$60.65–$82.05$80.6025
$350.00Dec 18$83.20$87.50$85.35$78.88 06/22$66.35–$85.35$83.204
$185.00Sep 18$0.00$3.70$1.85$2.15 06/22$1.48–$2.40$1.851
$185.00Mar 19$3.00$6.60$4.80$5.40 07/16$4.80–$5.00$4.804
$180.00Dec 18$0.55$4.00$2.28$3.05 05/29$1.90–$2.95$2.281
$180.00Mar 19$2.80$5.90$4.35$4.20 07/16$3.95–$4.35$4.2011
$360.00Aug 21$89.70$93.60$91.65$80.74 06/29$67.45–$91.65$89.705
$360.00Sep 18$90.20$93.00$91.60$73.00 06/08$69.15–$91.60$90.208
$360.00Dec 18$91.90$96.50$94.20$79.90 06/05$74.75–$94.20$91.902
$175.00Dec 18$0.65$3.90$2.28$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$1.80$5.10$3.45$3.60 07/16$3.45–$4.15$3.451
$170.00Dec 18$0.35$3.50$1.93$1.90 05/27$1.02–$2.63$1.901
$170.00Mar 19$1.00$4.50$2.75$3.20 07/16$2.50–$3.00$2.751
$370.00Aug 21$99.00$103.90$101.45$77.20 06/08$76.90–$101.45$99.00--
$370.00Sep 18$100.00$103.50$101.75--$77.85–$101.75$100.003
$370.00Dec 18$101.30$105.50$103.40$82.95 06/01$82.80–$103.40$101.3061
$165.00Dec 18$0.10$3.30$1.70$1.50 06/22$0.78–$2.15$1.502
$160.00Dec 18$0.00$3.20$1.60$1.82 07/01$0.85–$2.05$1.603
$380.00Sep 18$109.90$113.40$111.65--$87.30–$111.65$109.9010
$390.00Sep 18$119.30$123.50$121.40$88.90 06/17$96.70–$121.40$119.30--
$400.00Sep 18$129.90$133.40$131.65$97.80 05/29$106.25–$131.65$129.90--
$400.00Dec 18$129.60$134.30$131.95--$108.75–$131.95$129.6010
$410.00Dec 18$139.30$144.00$141.65$100.68 05/28$117.85–$141.65$139.3020
$430.00Sep 18$159.00$163.90$161.45$142.20 06/18$136.00–$161.45$159.00--

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 107
Total Puts 40
Put/Call Ratio 0.37
Net Difference 67

Prior's Put/Call Breakdown

Total Calls 184
Total Puts 99
Put/Call Ratio 0.54
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 899
Total Puts 636
Average Put/Call Ratio 0.80
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