Tour v422
HII
HUNTINGTON INGALLS I
$288.25 +0.23%
$288.00 (-0.09%)🌙
as of 07/27 06:05 PM
(7/27 15:06) ◀
|
Monday, July 27, 2026 (6:05pm)
January 2026
|
▶ (7/28 15:06)
◀ 7/27 18:05 ▶

Option Volume

Detail
ℹ
Current (07/27) 124
Calls: 103 (83%)
Puts: 21 (17%)
Prior (07/24) 348
Calls: 82 (24%)
Puts: 266 (76%)
Current vs Prior -64.37%
Calls: +25.61% (Calls)
Puts: -92.11% (Puts)
Prior 7-Day Total 1,724
Calls: 928 (54%)
Puts: 796 (46%)
Prior 7-Day Average 246
Calls: 132 (54%)
Puts: 113 (46%)
Current vs Prior 7-Day Avg -49.65%
Calls: -22.31%
Puts: -81.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $255.5K
Calls: $241.1K (94%)
Puts: $14.4K (6%)
Prior (07/24) $320.5K
Calls: $89.3K (28%)
Puts: $231.2K (72%)
Current vs Prior -20.29%
Calls: +169.95%
Puts: -93.78%
Prior 7-Day Total $2.63M
Calls: $1.51M (57%)
Puts: $1.12M (43%)
Prior 7-Day Average $375.6K
Calls: $215.7K (57%)
Puts: $159.9K (43%)
Current vs Prior 7-Day Avg -31.99%
Calls: +11.76%
Puts: -91.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.20
Prior (07/24) 3.24
Current vs Prior -93.71%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -79.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 4,620
Calls: 2,410 (52%)
Puts: 2,210 (48%)
Prior (07/24) 1,120
Calls: 961 (86%)
Puts: 159 (14%)
Current vs Prior +312.50%
Prior 7-Day Total 24,978
Calls: 14,900 (60%)
Puts: 10,078 (40%)
Prior 7-Day Average 3,568
Calls: 2,128 (60%)
Puts: 1,439 (40%)
Current vs Prior 7-Day Avg +29.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.61% | 14.48%
Prior 12.73% | 15.07%
Current vs Prior -0.91% | -3.91%
Prior 7-Day Avg 11.97% | 15.13%
Current vs 7-Day Avg +5.39% | -4.28%
Prior 7-Day Eod 12.73% | 15.07%
Current vs 7-Day Eod -0.91% | -3.91%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.14% | 7.78%
Calls: 13.26% | 11.06%
Puts: 15.03% | 4.49%
Prior 12.97% | 8.85%
Calls: 7.87% | 9.13%
Puts: 18.08% | 8.56%
Current vs Prior +9.02% | -12.09%
Prior 7-Day Avg 26.87% | 9.52%
Calls: 33.63% | 10.61%
Puts: 20.11% | 8.43%
Current vs 7-Day Avg -47.37% | -18.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($241.1K) vs puts ($14.4K). Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (103 calls vs 21 puts). P/C ratio dropping 94% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 8.9%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2133.0035.90$34.458.4%10.787
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2134.7037.80$36.258.6%--0.7711
$310.00Aug 2127.0029.80$28.409.9%--0.6845

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. 7 found (avg delta 0.66, highest 0.78)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2133.0035.90$34.458.4%10.787
$270.00Aug 2125.4028.50$26.9511.5%10.718
$280.00Aug 2118.5022.00$20.2517.3%20.6136
$290.00Aug 2114.1016.80$15.4517.5%30.5234
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2134.7037.80$36.258.6%--0.7711
$310.00Aug 2127.0029.80$28.409.9%--0.6845
$300.00Aug 2120.1023.80$21.9516.9%--0.5959

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 28, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 212.857.00$4.9384.2%40.2430
$290.00Aug 2114.1016.80$15.4517.5%30.5234
$280.00Aug 2118.5022.00$20.2517.3%20.6136
$300.00Aug 218.8012.70$10.7536.3%20.4186
$260.00Aug 2133.0035.90$34.458.4%10.787
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.302.95$2.1377.5%90.1041
$270.00Aug 216.309.50$7.9040.5%20.29133
$250.00Aug 212.005.60$3.8094.7%10.1573
$290.00Aug 2114.8017.40$16.1016.1%10.4941

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. 16 found (best R:R 15.67, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.70$9.30$0.7013.29$330.70
$340.00$350.00Aug 21$1.10$8.90$1.108.09$341.10
$320.00$330.00Aug 21$1.98$8.02$1.984.05$321.98
$310.00$320.00Aug 21$2.42$7.58$2.423.13$312.42
$300.00$310.00Aug 21$3.40$6.60$3.401.94$303.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.60$9.40$0.6015.67$229.40
$240.00$230.00Aug 21$0.78$9.22$0.7811.82$239.22
$250.00$240.00Aug 21$1.67$8.33$1.674.99$248.33
$270.00$260.00Aug 21$1.85$8.15$1.854.41$268.15
$260.00$250.00Aug 21$2.25$7.75$2.253.44$257.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.65, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$7.50$7.50$2.503.00$267.50
$270.00$280.00Aug 21$6.70$6.70$3.302.03$276.70
$280.00$290.00Aug 21$4.80$4.80$5.200.92$284.80
$290.00$300.00Aug 21$4.70$4.70$5.300.89$294.70
$300.00$310.00Aug 21$3.40$3.40$6.600.52$303.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$7.85$7.85$2.153.65$312.15
$310.00$300.00Aug 21$6.45$6.45$3.551.82$303.55
$300.00$290.00Aug 21$5.85$5.85$4.151.41$294.15
$290.00$280.00Aug 21$4.55$4.55$5.450.83$285.45
$280.00$270.00Aug 21$3.65$3.65$6.350.57$276.35

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. 7 found (cheapest 10.95% of stock, avg 12.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$15.45$16.10$31.55$258.45$321.5510.95%
$280.00Aug 21$20.25$11.55$31.80$248.20$311.8011.03%
$300.00Aug 21$10.75$21.95$32.70$267.30$332.7011.34%
$270.00Aug 21$26.95$7.90$34.85$235.15$304.8512.09%
$310.00Aug 21$7.35$28.40$35.75$274.25$345.7512.40%
$260.00Aug 21$34.45$6.05$40.50$219.50$300.5014.05%
$320.00Aug 21$4.93$36.25$41.18$278.82$361.1814.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.10% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Aug 21$2.25$3.80$6.05$243.95$346.05
$330.00$250.00Aug 21$2.95$3.80$6.75$243.25$336.75
$340.00$260.00Aug 21$2.25$6.05$8.30$251.70$348.30
$320.00$250.00Aug 21$4.93$3.80$8.73$241.27$328.73
$330.00$260.00Aug 21$2.95$6.05$9.00$251.00$339.00
$340.00$270.00Aug 21$2.25$7.90$10.15$259.85$350.15
$330.00$270.00Aug 21$2.95$7.90$10.85$259.15$340.85
$320.00$260.00Aug 21$4.93$6.05$10.98$249.02$330.98
$310.00$250.00Aug 21$7.35$3.80$11.15$238.85$321.15
$320.00$270.00Aug 21$4.93$7.90$12.83$257.17$332.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 11.05, avg credit $5.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$9.17$0.8311.05$240.83$269.17
250/260270/280Aug 21$8.95$1.058.52$251.05$278.95
310/320340/350Aug 21$8.95$1.058.52$311.05$348.95
310/320330/340Aug 21$8.55$1.455.90$311.45$338.55
300/310320/330Aug 21$8.43$1.575.37$301.57$328.43
240/250270/280Aug 21$8.37$1.635.13$241.63$278.37
270/280290/300Aug 21$8.35$1.655.06$271.65$298.35
230/240260/270Aug 21$8.28$1.724.81$231.72$268.28
290/300310/320Aug 21$8.27$1.734.78$291.73$318.27
220/230260/270Aug 21$8.10$1.904.26$221.90$268.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.10$9.9099.00
$310.00$320.00$330.00Aug 21$0.44$9.5621.73
$260.00$270.00$280.00Aug 21$0.80$9.2011.50
$300.00$310.00$320.00Aug 21$0.98$9.029.20
$320.00$330.00$340.00Aug 21$1.28$8.726.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.18$9.8254.56
$240.00$250.00$260.00Aug 21$0.58$9.4216.24
$290.00$300.00$310.00Aug 21$0.60$9.4015.67
$230.00$240.00$250.00Aug 21$0.89$9.1110.24
$270.00$280.00$290.00Aug 21$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.65, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Aug 21-$3.65$16.35
$340.00$350.001:2Aug 21-$0.05$9.95
$320.00$330.001:2Aug 21-$0.97$9.03
$330.00$340.001:2Aug 21-$1.55$8.45
$310.00$320.001:2Aug 21-$2.51$7.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.15$9.85
$250.00$240.001:2Aug 21-$0.46$9.54
$240.00$230.001:2Aug 21-$0.57$9.43
$260.00$250.001:2Aug 21-$1.55$8.45
$270.00$260.001:2Aug 21-$4.20$5.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.89%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$14.100.520.6%4.89%5.50%334
$300.00Aug 21$8.800.414.1%3.05%7.13%286
$310.00Aug 21$5.200.327.5%1.80%9.35%160
$320.00Aug 21$2.850.2411.0%0.99%12.00%430
$330.00Aug 21$1.500.1614.5%0.52%15.00%--60
$340.00Aug 21$0.400.1217.9%0.14%18.09%--40
$350.00Aug 21$0.200.0721.4%0.07%21.49%121

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. 182 contracts (avg 190 vol/day, 167 traded recently)

HII averages only 190 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 $170.00 12-18 call last traded $112.20 on 06/30 (now $118.50/$122.00) — try a limit near $118.50. Also watch the $190.00 12-18 call last traded $85.30 on 07/21 (now $99.60/$103.40) — try a limit near $99.60; the $195.00 12-18 call last traded $80.70 on 07/21 (now $95.00/$98.90) — try a limit near $95.00. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $121.50/$124.90) — try a limit near $121.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$14.10$16.80$15.45$17.15 07/24$7.30–$21.55$15.4534
$290.00Sep 18$16.40$18.30$17.35$20.00 07/23$10.15–$24.55$17.3531
$290.00Dec 18$27.20$30.80$29.00$32.70 07/23$20.30–$35.45$29.0013
$280.00Aug 21$18.50$22.00$20.25$19.37 07/23$10.15–$27.40$19.3736
$280.00Sep 18$21.30$24.70$23.00$22.76 07/23$13.90–$29.80$22.7632
$280.00Dec 18$32.90$36.20$34.55$36.65 07/24$24.15–$40.90$34.5529
$300.00Aug 21$8.80$12.70$10.75$9.94 07/24$5.20–$16.95$9.9486
$300.00Sep 18$12.00$14.80$13.40$14.30 07/24$7.35–$20.75$13.40147
$300.00Dec 18$23.50$26.40$24.95$25.00 07/23$16.85–$30.55$24.9545
$300.00Mar 19$31.20$35.20$33.20$35.50 07/24$23.95–$33.30$33.203
$270.00Aug 21$25.40$28.50$26.95$31.70 07/23$14.65–$33.60$26.958
$270.00Sep 18$27.30$30.90$29.10$33.95 07/06$18.05–$36.10$29.1010
$270.00Dec 18$37.80$42.00$39.90$27.90 07/21$28.65–$46.60$37.804
$270.00Mar 19$45.50$49.20$47.35$38.95 07/17$35.50–$47.40$45.502
$310.00Aug 21$5.20$9.50$7.35$6.70 07/24$3.53–$12.65$6.7060
$310.00Sep 18$7.80$12.10$9.95$11.36 07/24$5.15–$15.70$9.9520
$310.00Dec 18$18.80$22.70$20.75$22.50 07/08$13.90–$26.45$20.755
$260.00Aug 21$33.00$35.90$34.45$35.86 07/23$19.95–$41.05$34.457
$260.00Sep 18$34.80$37.80$36.30$24.40 07/20$23.30–$42.95$34.802
$260.00Dec 18$44.00$47.70$45.85$35.80 07/20$33.30–$52.45$44.008
$260.00Mar 19$51.50$55.10$53.30$42.72 07/20$40.65–$53.30$51.50--
$320.00Aug 21$2.85$7.00$4.93$4.97 07/24$1.88–$9.20$4.9330
$320.00Sep 18$6.10$8.80$7.45$7.60 07/24$3.80–$12.65$7.4525
$320.00Dec 18$16.00$19.50$17.75$19.40 07/23$11.35–$22.50$17.7526
$320.00Mar 19$23.70$28.00$25.85$19.25 07/20$17.55–$25.85$23.701
$250.00Aug 21$40.30$44.00$42.15$45.15 07/24$26.90–$49.05$42.151
$250.00Sep 18$41.80$45.60$43.70$58.00 06/17$28.90–$51.25$43.704
$250.00Dec 18$50.50$54.30$52.40$41.70 07/20$39.05–$59.65$50.504
$250.00Mar 19$57.80$60.70$59.25$51.75 07/22$46.05–$59.30$57.807
$330.00Aug 21$1.50$4.40$2.95$3.30 07/24$1.43–$7.00$2.9560
$330.00Sep 18$3.10$7.50$5.30$5.50 07/24$2.80–$9.85$5.3017
$330.00Dec 18$12.70$16.40$14.55$14.40 07/24$9.05–$19.85$14.40288
$330.00Mar 19$21.20$24.30$22.75$24.30 07/24$15.50–$22.75$22.753
$240.00Aug 21$49.00$52.50$50.75$35.85 07/20$34.00–$57.55$49.001
$240.00Sep 18$50.90$53.90$52.40$38.95 07/16$36.05–$59.35$50.908
$240.00Dec 18$57.70$61.40$59.55$46.40 07/20$44.95–$66.70$57.7053
$240.00Mar 19$64.00$68.00$66.00$57.15 07/22$51.50–$66.00$64.009
$340.00Aug 21$0.40$4.10$2.25$2.00 07/23$0.65–$4.88$2.0040
$340.00Sep 18$2.15$5.70$3.93$4.00 07/24$2.07–$7.00$3.9318
$340.00Dec 18$10.60$13.70$12.15$12.89 07/24$7.40–$16.80$12.1548
$230.00Sep 18$59.10$62.60$60.85$48.70 07/16$43.70–$68.20$59.101
$230.00Dec 18$66.20$69.20$67.70$58.90 07/22$51.65–$74.00$66.203
$230.00Mar 19$71.60$74.80$73.20$59.00 07/21$57.20–$73.20$71.604
$230.00Aug 21$58.20$61.70$59.95--$59.95–$59.95—$58.202
$350.00Aug 21$0.20$2.10$1.15$0.45 07/22$0.68–$3.65$0.4521
$350.00Sep 18$0.90$4.80$2.85$3.14 07/24$1.13–$5.55$2.8528
$350.00Dec 18$8.10$12.00$10.05$6.60 07/20$6.35–$14.20$8.1032
$350.00Mar 19$15.00$19.10$17.05$17.50 07/24$11.20–$17.10$17.0517
$220.00Dec 18$73.10$77.00$75.05$66.60 07/22$59.15–$82.15$73.1030
$220.00Mar 19$78.00$82.40$80.20$66.00 07/21$64.20–$80.20$78.003
$220.00Sep 18$68.00$72.00$70.00--$70.00–$70.00—$68.001
$360.00Aug 21$0.00$3.50$1.75$2.37 07/06$0.83–$2.85$1.755
$360.00Sep 18$0.35$4.20$2.28$1.80 07/23$0.75–$3.95$1.8023
$360.00Dec 18$5.80$9.90$7.85$9.60 07/08$5.05–$11.45$7.857
$210.00Dec 18$81.80$85.50$83.65$88.95 07/23$66.60–$90.55$83.6550
$210.00Aug 21$77.10$81.00$79.05--$79.05–$79.05—$77.101
$210.00Sep 18$77.60$81.50$79.55--$79.55–$79.55—$77.602
$370.00Aug 21$0.00$4.80$2.40$1.10 07/14$0.68–$2.55$1.1015
$370.00Sep 18$0.05$4.30$2.17$0.85 07/20$0.83–$3.10$0.8535
$370.00Dec 18$4.60$8.80$6.70$7.20 07/24$3.93–$9.95$6.7094
$200.00Dec 18$90.50$94.40$92.45$95.00 07/23$75.10–$99.50$92.455
$200.00Mar 19$94.00$98.00$96.00$84.80 07/16$78.90–$96.00$94.001
$380.00Aug 21$0.00$4.80$2.40$2.79 06/15$0.38–$2.53$2.4014
$380.00Sep 18$0.00$3.90$1.95$0.95 07/14$0.70–$2.23$0.9530
$380.00Dec 18$3.30$7.00$5.15$4.21 07/16$3.03–$8.10$4.217
$380.00Mar 19$9.00$13.40$11.20$7.51 07/21$6.80–$11.25$9.001
$195.00Dec 18$95.00$98.90$96.95$80.70 07/21$79.10–$103.85$95.002
$195.00Mar 19$98.10$102.20$100.15$88.70 07/16$82.70–$100.15$98.101
$190.00Dec 18$99.60$103.40$101.50$85.30 07/21$83.60–$108.30$99.604
$390.00Aug 21$0.00$1.45$0.73$0.38 07/23$0.20–$2.40$0.383
$390.00Sep 18$0.00$4.80$2.40$2.00 07/14$0.78–$2.43$2.0013
$390.00Dec 18$2.50$5.80$4.15$5.00 06/29$2.80–$6.95$4.1514
$400.00Aug 21$0.00$4.60$2.30$0.15 07/22$0.53–$2.40$0.1529
$400.00Sep 18$0.00$3.00$1.50$2.27 07/24$0.43–$2.53$1.5027
$400.00Dec 18$2.10$5.00$3.55$7.50 06/17$2.23–$6.00$3.5526
$400.00Mar 19$6.30$10.40$8.35$8.31 07/23$4.90–$8.65$8.312
$170.00Dec 18$118.50$122.00$120.25$112.20 06/30$101.30–$126.80$118.501
$410.00Sep 18$0.00$2.90$1.45$2.04 07/24$0.78–$2.40$1.4542
$410.00Dec 18$1.05$4.60$2.83$3.70 07/01$1.95–$4.75$2.834
$410.00Aug 21$0.00$3.20$1.60--$1.60–$1.60—--6
$420.00Aug 21$0.00$3.10$1.55$0.10 07/20$0.63–$2.40$0.109
$420.00Sep 18$0.00$2.85$1.43$2.40 07/24$0.83–$2.53$1.4340
$420.00Dec 18$0.40$4.40$2.40$2.44 07/23$1.70–$4.10$2.4036
$430.00Aug 21$0.00$3.10$1.55$3.02 06/04$1.45–$2.40$1.551
$430.00Sep 18$0.00$2.80$1.40$2.37 07/24$0.63–$2.40$1.4038
$440.00Dec 18$1.00$3.70$2.35$4.40 07/09$1.70–$3.05$2.3512
$440.00Aug 21$0.00$3.20$1.60--$1.60–$1.60—--1
$440.00Sep 18$0.00$3.90$1.95--$1.95–$1.95—--33
$450.00Aug 21$0.00$3.40$1.70$0.15 07/20$1.30–$2.40$0.152
$450.00Sep 18$0.00$4.80$2.40$0.35 06/30$0.63–$2.60$0.3530
$450.00Dec 18$0.00$3.40$1.70$2.26 07/01$1.58–$3.03$1.7021
$460.00Sep 18$0.10$3.90$2.00$0.12 07/23$0.33–$2.45$0.1268
$460.00Dec 18$0.00$3.50$1.75$1.80 07/10$1.50–$2.65$1.7517
$460.00Aug 21$0.00$3.10$1.55--$1.55–$1.55—--10
$470.00Dec 18$0.00$3.40$1.70$1.19 07/23$1.02–$2.22$1.194
$470.00Aug 21$0.00$3.00$1.50--$1.50–$1.50—--7
$470.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--6
$480.00Dec 18$0.00$3.10$1.55$2.90 06/08$1.08–$2.40$1.552
$480.00Sep 18$0.00$4.40$2.20--$2.20–$2.20—--19
$490.00Aug 21$0.00$2.00$1.00--$1.00–$1.00—--1
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$14.80$17.40$16.10$21.80 07/22$16.10–$28.75$16.1041
$290.00Sep 18$17.30$20.20$18.75$20.42 07/06$18.75–$31.05$18.7560
$290.00Dec 18$27.60$31.00$29.30$28.94 06/15$29.05–$39.65$28.943
$290.00Mar 19$33.40$37.30$35.35$41.16 07/22$35.35–$44.55$35.352
$280.00Aug 21$9.50$13.60$11.55$11.23 07/24$11.55–$22.20$11.2387
$280.00Sep 18$12.60$16.60$14.60$22.80 07/20$14.60–$24.55$14.60170
$280.00Dec 18$22.20$26.00$24.10$23.83 07/23$24.10–$33.10$23.8349
$280.00Mar 19$28.30$32.20$30.25$29.70 07/24$30.25–$38.45$29.702
$300.00Aug 21$20.10$23.80$21.95$29.30 07/22$21.10–$36.15$21.9559
$300.00Sep 18$23.10$26.30$24.70$24.50 07/23$24.70–$38.30$24.5022
$300.00Dec 18$32.50$36.50$34.50$37.20 07/23$34.10–$46.15$34.5047
$300.00Mar 19$38.70$42.90$40.80$45.40 07/22$40.75–$50.85$40.805
$270.00Aug 21$6.30$9.50$7.90$11.42 07/22$7.90–$16.50$7.90133
$270.00Sep 18$9.10$12.70$10.90$9.99 07/23$10.90–$19.05$9.999
$270.00Dec 18$18.30$21.60$19.95$20.50 07/06$19.60–$28.10$19.9583
$270.00Mar 19$23.50$27.60$25.55$29.85 07/22$25.45–$33.05$25.558
$310.00Aug 21$27.00$29.80$28.40$29.40 07/23$27.20–$44.65$28.4045
$310.00Dec 18$39.10$42.50$40.80$39.20 07/24$39.40–$52.55$39.2013
$310.00Sep 18$29.80$32.90$31.35--$31.35–$31.35—$29.806
$260.00Aug 21$4.90$7.20$6.05$5.42 07/24$5.85–$11.50$5.4256
$260.00Sep 18$6.80$9.60$8.20$7.56 07/24$7.85–$14.50$7.56253
$260.00Dec 18$14.00$17.70$15.85$15.20 07/23$15.85–$23.20$15.2021
$260.00Mar 19$19.50$23.40$21.45$22.08 07/23$21.45–$28.00$21.454
$320.00Aug 21$34.70$37.80$36.25$35.00 07/23$34.05–$53.10$35.0011
$320.00Sep 18$37.20$40.90$39.05$46.98 07/22$37.40–$54.85$39.058
$320.00Dec 18$45.00$49.30$47.15$54.30 06/25$45.80–$60.10$47.15215
$320.00Mar 19$51.10$54.30$52.70$51.61 07/24$52.70–$64.70$51.612
$250.00Aug 21$2.00$5.60$3.80$5.01 07/22$3.80–$8.50$3.8073
$250.00Sep 18$3.90$7.40$5.65$5.00 07/24$5.50–$10.35$5.0015
$250.00Dec 18$11.00$14.10$12.55$12.60 07/23$12.40–$18.95$12.5561
$330.00Aug 21$43.20$46.70$44.95$52.70 07/15$41.95–$62.40$44.958
$330.00Sep 18$45.70$48.80$47.25$47.54 06/08$44.40–$63.80$47.2522
$240.00Aug 21$1.30$2.95$2.13$2.10 07/24$2.13–$5.05$2.1041
$240.00Sep 18$2.15$5.60$3.88$4.66 07/10$3.58–$7.40$3.887
$240.00Dec 18$8.00$11.50$9.75$9.60 07/23$9.60–$15.10$9.6043
$240.00Mar 19$12.50$16.80$14.65$18.00 07/17$14.65–$19.60$14.652
$340.00Aug 21$52.00$55.50$53.75$62.32 06/29$49.95–$71.90$53.752
$340.00Sep 18$54.30$57.30$55.80$52.54 07/24$52.30–$72.65$54.3016
$340.00Dec 18$59.50$63.60$61.55$76.00 07/20$59.00–$76.50$61.556
$230.00Aug 21$0.30$2.40$1.35$2.02 07/24$1.33–$3.40$1.3523
$230.00Sep 18$0.55$4.30$2.42$3.30 07/22$2.42–$5.25$2.4216
$230.00Dec 18$7.20$9.00$8.10$7.50 07/23$7.15–$11.60$7.5017
$230.00Mar 19$9.60$13.40$11.50$12.34 07/23$11.40–$15.85$11.502
$350.00Aug 21$61.50$64.70$63.10$53.75 06/01$58.45–$81.80$61.508
$350.00Sep 18$62.60$66.50$64.55$80.57 07/21$60.65–$82.05$64.5525
$350.00Dec 18$67.50$71.70$69.60$78.88 06/22$66.35–$85.35$69.604
$220.00Aug 21$0.00$1.50$0.75$0.90 07/20$0.75–$3.13$0.7518
$220.00Sep 18$0.10$4.60$2.35$2.75 07/20$1.40–$3.45$2.3566
$220.00Dec 18$5.00$7.70$6.35$5.80 07/06$5.60–$8.95$5.8095
$220.00Mar 19$7.00$11.10$9.05$12.30 07/21$9.05–$13.45$9.051
$360.00Aug 21$71.00$74.30$72.65$80.74 06/29$67.45–$91.65$72.655
$360.00Sep 18$71.90$75.70$73.80$73.00 06/08$69.15–$91.60$73.008
$360.00Dec 18$75.50$79.90$77.70$79.90 06/05$74.75–$94.20$77.702
$210.00Sep 18$0.00$4.30$2.15$1.70 07/21$1.20–$2.78$1.7038
$210.00Dec 18$2.00$5.90$3.95$5.36 07/09$3.78–$6.55$3.957
$370.00Aug 21$80.00$84.40$82.20$77.20 06/08$76.90–$101.45$80.00--
$370.00Dec 18$84.50$88.60$86.55$82.95 06/01$82.80–$103.40$84.5061
$370.00Sep 18$81.30$85.00$83.15--$83.15–$83.15—$81.303
$200.00Aug 21$0.00$3.20$1.60$0.36 07/16$0.50–$2.20$0.362
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.68–$2.40$2.401
$200.00Dec 18$1.15$4.50$2.83$4.97 07/01$2.83–$4.90$2.8310
$200.00Mar 19$3.50$7.00$5.25$7.60 07/20$5.25–$7.75$5.251
$380.00Sep 18$91.00$94.80$92.90$111.80 07/21$87.30–$111.65$92.9010
$380.00Mar 19$96.50$100.60$98.55$114.05 07/21$98.55–$114.70$98.555
$195.00Aug 21$0.00$4.30$2.15$0.23 07/16$0.25–$2.40$0.232
$190.00Aug 21$0.00$3.50$1.75$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.60$4.70$2.65$3.95 06/09$2.25–$3.93$2.654
$390.00Sep 18$100.70$104.40$102.55$88.90 06/17$96.70–$121.40$100.70--
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$1.50–$2.40$1.901
$185.00Mar 19$1.60$4.90$3.25$3.90 07/22$3.25–$5.00$3.256
$180.00Dec 18$0.00$3.70$1.85$3.05 05/29$1.85–$2.55$1.851
$180.00Mar 19$1.15$4.40$2.78$3.55 07/22$2.78–$4.35$2.7816
$400.00Sep 18$110.60$114.40$112.50$97.80 05/29$106.25–$131.65$110.60--
$400.00Dec 18$112.50$115.40$113.95--$113.95–$113.95—$112.5010
$175.00Dec 18$0.00$3.50$1.75$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.50$4.30$2.40$3.60 07/16$2.40–$4.15$2.401
$170.00Dec 18$0.00$3.40$1.70$1.90 05/27$1.02–$2.63$1.701
$170.00Mar 19$0.45$4.50$2.48$3.20 07/16$2.25–$3.00$2.481
$410.00Dec 18$121.50$124.90$123.20$100.68 05/28$117.85–$141.65$121.5020
$165.00Dec 18$0.00$3.30$1.65$1.50 06/22$0.78–$2.15$1.502
$160.00Dec 18$0.00$3.50$1.75$1.82 07/01$0.85–$2.40$1.753
$430.00Sep 18$140.30$144.00$142.15$142.20 06/18$136.00–$161.45$142.15--

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 103
Total Puts 21
Put/Call Ratio 0.20
Net Difference 82

Prior's Put/Call Breakdown

Total Calls 82
Total Puts 266
Put/Call Ratio 3.24
Net Difference -184

Prior 7-Day Put/Call Summary

Total Calls 928
Total Puts 796
Average Put/Call Ratio 1.02
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