Tour v456
HII
HUNTINGTON INGALLS I
$280.40 -6.50%
$293.00 (+4.49%)🌙
as of 07/29 06:04 PM
(7/29 15:06) ◀
|
Wednesday, July 29, 2026 (6:04pm)
January 2026
|
▶ (7/30 14:06)
◀ 7/29 18:04 ▶

Option Volume

Detail
ℹ
Current (07/29) 195
Calls: 122 (63%)
Puts: 73 (37%)
Prior (07/28) 221
Calls: 111 (50%)
Puts: 110 (50%)
Current vs Prior -11.76%
Calls: +9.91% (Calls)
Puts: -33.64% (Puts)
Prior 7-Day Total 1,531
Calls: 885 (58%)
Puts: 646 (42%)
Prior 7-Day Average 218
Calls: 126 (58%)
Puts: 92 (42%)
Current vs Prior 7-Day Avg -10.84%
Calls: -3.50%
Puts: -20.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $251.4K
Calls: $148.3K (59%)
Puts: $103.1K (41%)
Prior (07/28) $212.8K
Calls: $128.1K (60%)
Puts: $84.7K (40%)
Current vs Prior +18.17%
Calls: +15.82%
Puts: +21.72%
Prior 7-Day Total $2.55M
Calls: $1.64M (64%)
Puts: $907.5K (36%)
Prior 7-Day Average $364.3K
Calls: $234.7K (64%)
Puts: $129.6K (36%)
Current vs Prior 7-Day Avg -30.98%
Calls: -36.79%
Puts: -20.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.60
Prior (07/28) 0.99
Current vs Prior -39.62%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -31.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 4,688
Calls: 2,493 (53%)
Puts: 2,195 (47%)
Prior (07/28) 4,653
Calls: 2,434 (52%)
Puts: 2,219 (48%)
Current vs Prior +0.75%
Prior 7-Day Total 23,471
Calls: 12,963 (55%)
Puts: 10,508 (45%)
Prior 7-Day Average 3,353
Calls: 1,851 (55%)
Puts: 1,501 (45%)
Current vs Prior 7-Day Avg +39.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.68% | 14.68%
Prior 12.30% | 14.49%
Current vs Prior +3.04% | +1.29%
Prior 7-Day Avg 12.89% | 15.12%
Current vs 7-Day Avg -1.68% | -2.94%
Prior 7-Day Eod 12.30% | 14.49%
Current vs 7-Day Eod +3.04% | +1.29%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.02% | 12.75%
Calls: 18.18% | 11.98%
Puts: 15.85% | 13.53%
Prior 14.87% | 14.13%
Calls: 18.41% | 18.09%
Puts: 11.32% | 10.18%
Current vs Prior +14.46% | -9.77%
Prior 7-Day Avg 12.44% | 9.93%
Calls: 9.86% | 11.87%
Puts: 15.02% | 7.99%
Current vs 7-Day Avg +36.85% | +28.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio dropping 40% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2140.4043.90$42.158.3%--0.8311

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 0.67, highest 0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2113.6017.10$15.3522.8%20.5335
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2140.4043.90$42.158.3%--0.8311
$310.00Aug 2132.5036.00$34.2510.2%--0.7545
$300.00Aug 2124.6028.50$26.5514.7%10.6759
$290.00Aug 2118.4022.00$20.2017.8%10.5743

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 75, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 213.806.80$5.3056.6%170.2563
$300.00Aug 216.108.80$7.4536.2%120.3389
$290.00Aug 219.5013.00$11.2531.1%40.4333
$320.00Aug 210.905.30$3.10141.9%40.1732
$340.00Aug 210.201.80$1.00160.0%40.0740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.954.80$2.88133.7%60.1360
$250.00Aug 212.056.50$4.28104.0%60.1973
$260.00Aug 214.508.70$6.6063.6%60.2755
$270.00Aug 218.0011.70$9.8537.6%60.36133
$230.00Aug 210.004.20$2.10200.0%30.0923

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. 14 found (best R:R 13.29, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.70$9.30$0.7013.29$320.70
$330.00$340.00Aug 21$1.40$8.60$1.406.14$331.40
$300.00$310.00Aug 21$2.15$7.85$2.153.65$302.15
$310.00$320.00Aug 21$2.20$7.80$2.203.55$312.20
$290.00$300.00Aug 21$3.80$6.20$3.801.63$293.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.78$9.22$0.7811.82$239.22
$230.00$220.00Aug 21$1.35$8.65$1.356.41$228.65
$250.00$240.00Aug 21$1.40$8.60$1.406.14$248.60
$260.00$250.00Aug 21$2.32$7.68$2.323.31$257.68
$270.00$260.00Aug 21$3.25$6.75$3.252.08$266.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.76, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$4.10$4.10$5.900.69$284.10
$290.00$300.00Aug 21$3.80$3.80$6.200.61$293.80
$310.00$320.00Aug 21$2.20$2.20$7.800.28$312.20
$300.00$310.00Aug 21$2.15$2.15$7.850.27$302.15
$330.00$340.00Aug 21$1.40$1.40$8.600.16$331.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$7.90$7.90$2.103.76$312.10
$310.00$300.00Aug 21$7.70$7.70$2.303.35$302.30
$300.00$290.00Aug 21$6.35$6.35$3.651.74$293.65
$290.00$280.00Aug 21$5.50$5.50$4.501.22$284.50
$280.00$270.00Aug 21$4.85$4.85$5.150.94$275.15

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. 5 found (cheapest 10.72% of stock, avg 12.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$15.35$14.70$30.05$249.95$310.0510.72%
$290.00Aug 21$11.25$20.20$31.45$258.55$321.4511.22%
$300.00Aug 21$7.45$26.55$34.00$266.00$334.0012.13%
$310.00Aug 21$5.30$34.25$39.55$270.45$349.5514.10%
$320.00Aug 21$3.10$42.15$45.25$274.75$365.2516.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.88% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Aug 21$2.40$2.88$5.28$234.72$335.28
$320.00$240.00Aug 21$3.10$2.88$5.98$234.02$325.98
$330.00$250.00Aug 21$2.40$4.28$6.68$243.32$336.68
$320.00$250.00Aug 21$3.10$4.28$7.38$242.62$327.38
$310.00$240.00Aug 21$5.30$2.88$8.18$231.82$318.18
$330.00$260.00Aug 21$2.40$6.60$9.00$251.00$339.00
$310.00$250.00Aug 21$5.30$4.28$9.58$240.42$319.58
$320.00$260.00Aug 21$3.10$6.60$9.70$250.30$329.70
$300.00$240.00Aug 21$7.45$2.88$10.33$229.67$310.33
$300.00$250.00Aug 21$7.45$4.28$11.73$238.27$311.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 13.29, avg credit $5.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.30$0.7013.29$310.70$339.30
300/310330/340Aug 21$9.10$0.9010.11$300.90$339.10
270/280290/300Aug 21$8.65$1.356.41$271.35$298.65
290/300310/320Aug 21$8.55$1.455.90$291.45$318.55
300/310320/330Aug 21$8.40$1.605.25$301.60$328.40
290/300330/340Aug 21$7.75$2.253.44$292.25$337.75
280/290310/320Aug 21$7.70$2.303.35$282.30$317.70
280/290300/310Aug 21$7.65$2.353.26$282.35$307.65
260/270280/290Aug 21$7.35$2.652.77$262.65$287.35
260/270290/300Aug 21$7.05$2.952.39$262.95$297.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.30$9.7032.33
$310.00$320.00$330.00Aug 21$1.50$8.505.67
$290.00$300.00$310.00Aug 21$1.65$8.355.06
$330.00$340.00$350.00Aug 21$2.55$7.452.92
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.20$9.8049.00
$230.00$240.00$250.00Aug 21$0.62$9.3815.13
$270.00$280.00$290.00Aug 21$0.65$9.3514.38
$280.00$290.00$300.00Aug 21$0.85$9.1510.76
$240.00$250.00$260.00Aug 21$0.92$9.089.87

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 $-0.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$0.90$9.10
$320.00$330.001:2Aug 21-$1.70$8.30
$300.00$310.001:2Aug 21-$3.15$6.85
$340.00$350.001:2Aug 21-$3.30$6.70
$290.00$300.001:2Aug 21-$3.65$6.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$1.32$8.68
$250.00$240.001:2Aug 21-$1.48$8.52
$260.00$250.001:2Aug 21-$1.96$8.04
$270.00$260.001:2Aug 21-$3.35$6.65
$280.00$270.001:2Aug 21-$5.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.39%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$9.500.433.4%3.39%6.81%433
$300.00Aug 21$6.100.337.0%2.18%9.17%1289
$310.00Aug 21$3.800.2510.6%1.36%11.91%1763
$320.00Aug 21$0.900.1714.1%0.32%14.44%432
$350.00Aug 21$0.500.1024.8%0.18%25.00%--21
$330.00Aug 21$0.300.1317.7%0.11%17.80%298
$340.00Aug 21$0.200.0721.3%0.07%21.33%440

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. 183 contracts (avg 190 vol/day, 166 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 $210.00 12-18 call last traded $88.95 on 07/23 (now $75.40/$78.40) — try a limit near $76.90. Also watch the $220.00 12-18 call last traded $66.60 on 07/22 (now $67.10/$69.90) — try a limit near $67.10; the $170.00 12-18 call last traded $112.20 on 06/30 (now $110.50/$115.50) — try a limit near $112.20. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $129.00/$131.80) — try a limit near $129.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$13.60$17.10$15.35$19.37 07/23$10.15–$27.85$15.3535
$280.00Sep 18$16.00$20.30$18.15$22.76 07/23$13.90–$30.30$18.1531
$280.00Dec 18$27.50$32.40$29.95$36.65 07/24$24.15–$41.40$29.9528
$290.00Aug 21$9.50$13.00$11.25$17.15 07/24$7.30–$21.55$11.2533
$290.00Sep 18$12.00$16.00$14.00$20.00 07/23$10.15–$24.55$14.0023
$290.00Dec 18$23.00$26.90$24.95$32.70 07/23$20.30–$35.80$24.9512
$270.00Aug 21$19.10$23.30$21.20$31.70 07/23$14.65–$35.60$21.208
$270.00Sep 18$22.00$24.70$23.35$33.95 07/06$18.05–$37.45$23.3510
$270.00Dec 18$32.50$37.50$35.00$27.90 07/21$28.65–$47.40$32.504
$270.00Mar 19$40.50$44.00$42.25$38.95 07/17$35.50–$55.55$40.504
$300.00Aug 21$6.10$8.80$7.45$9.94 07/24$5.20–$16.95$7.4589
$300.00Sep 18$8.60$11.70$10.15$14.30 07/24$7.35–$20.75$10.15143
$300.00Dec 18$19.00$23.00$21.00$25.00 07/23$16.85–$30.80$21.0065
$300.00Mar 19$27.60$30.90$29.25$35.50 07/24$23.95–$39.70$29.253
$260.00Aug 21$26.10$29.70$27.90$35.86 07/23$19.95–$43.50$27.908
$260.00Sep 18$28.40$31.90$30.15$24.40 07/20$23.30–$45.30$28.402
$260.00Dec 18$38.50$41.70$40.10$35.80 07/20$33.30–$54.05$38.509
$260.00Mar 19$46.00$48.70$47.35$42.72 07/20$40.65–$61.70$46.001
$310.00Aug 21$3.80$6.80$5.30$6.70 07/24$3.53–$12.65$5.3063
$310.00Sep 18$5.50$9.50$7.50$11.36 07/24$5.15–$15.70$7.5020
$310.00Dec 18$15.60$19.70$17.65$22.50 07/08$13.90–$26.45$17.655
$250.00Aug 21$33.70$37.70$35.70$45.15 07/24$26.90–$52.05$35.701
$250.00Sep 18$35.70$38.50$37.10$58.00 06/17$28.90–$53.70$37.104
$250.00Dec 18$45.10$48.00$46.55$41.70 07/20$39.05–$61.50$45.106
$250.00Mar 19$52.00$54.70$53.35$51.75 07/22$46.05–$67.90$52.007
$320.00Aug 21$0.90$5.30$3.10$4.97 07/24$1.88–$9.20$3.1032
$320.00Sep 18$3.30$7.50$5.40$7.60 07/24$3.80–$12.65$5.4025
$320.00Dec 18$13.60$16.20$14.90$19.40 07/23$11.35–$22.50$14.9025
$320.00Mar 19$21.20$24.20$22.70$19.25 07/20$17.55–$30.85$21.201
$240.00Aug 21$42.00$45.90$43.95$35.85 07/20$34.00–$61.40$42.001
$240.00Sep 18$43.50$46.40$44.95$38.95 07/16$36.05–$62.70$43.508
$240.00Dec 18$51.70$54.40$53.05$46.40 07/20$44.95–$69.05$51.7054
$240.00Mar 19$58.00$60.90$59.45$57.15 07/22$51.50–$75.05$58.009
$330.00Aug 21$0.30$4.50$2.40$3.30 07/24$1.43–$7.00$2.4098
$330.00Sep 18$1.50$5.70$3.60$5.50 07/24$2.80–$9.85$3.6019
$330.00Dec 18$10.20$13.90$12.05$14.40 07/24$9.05–$19.85$12.05288
$330.00Mar 19$17.00$22.00$19.50$24.30 07/24$15.50–$27.40$19.503
$230.00Sep 18$52.00$54.80$53.40$48.70 07/16$43.70–$72.15$52.001
$230.00Dec 18$59.00$61.70$60.35$58.90 07/22$51.65–$77.20$59.003
$230.00Mar 19$65.00$69.80$67.40$59.00 07/21$57.20–$82.75$65.004
$230.00Aug 21$51.00$54.40$52.70--$52.70–$70.85$51.002
$340.00Aug 21$0.20$1.80$1.00$2.00 07/23$0.65–$4.88$1.0040
$340.00Sep 18$0.55$4.90$2.73$4.00 07/24$2.07–$7.00$2.7318
$340.00Dec 18$8.60$12.20$10.40$12.89 07/24$7.40–$16.80$10.4048
$340.00Mar 19$15.60$19.00$17.30--$17.30–$24.55$15.604
$220.00Dec 18$67.10$69.90$68.50$66.60 07/22$59.15–$85.20$67.1030
$220.00Mar 19$72.00$76.90$74.45$66.00 07/21$64.20–$90.55$72.003
$220.00Sep 18$61.00$64.60$62.80--$62.80–$81.60$61.001
$350.00Aug 21$0.50$3.80$2.15$0.45 07/22$0.68–$3.65$0.5021
$350.00Sep 18$0.00$4.30$2.15$3.14 07/24$1.13–$5.55$2.1528
$350.00Dec 18$6.80$10.50$8.65$6.60 07/20$6.35–$14.20$6.8033
$350.00Mar 19$13.60$16.50$15.05$17.50 07/24$11.20–$20.95$15.0523
$210.00Dec 18$75.40$78.40$76.90$88.95 07/23$66.60–$94.25$76.9050
$210.00Aug 21$69.50$73.20$71.35--$71.35–$90.90$69.501
$210.00Sep 18$70.00$74.90$72.45--$72.45–$91.30$70.002
$360.00Aug 21$0.00$3.70$1.85$2.37 07/06$0.83–$2.85$1.856
$360.00Sep 18$0.00$1.80$0.90$1.80 07/23$0.75–$3.95$0.9023
$360.00Dec 18$4.80$9.00$6.90$9.60 07/08$5.05–$11.45$6.907
$360.00Mar 19$11.50$14.70$13.10--$13.10–$13.10—$11.501
$200.00Dec 18$83.50$88.10$85.80$95.00 07/23$75.10–$103.65$85.805
$200.00Mar 19$87.50$92.40$89.95$84.80 07/16$78.90–$107.10$87.501
$195.00Dec 18$87.50$92.40$89.95$80.70 07/21$79.10–$108.20$87.502
$195.00Mar 19$91.50$96.40$93.95$88.70 07/16$82.70–$111.25$91.501
$370.00Aug 21$0.00$4.80$2.40$1.10 07/14$0.68–$2.60$1.1015
$370.00Sep 18$0.00$1.85$0.93$0.85 07/20$0.83–$3.10$0.8535
$370.00Dec 18$3.60$7.10$5.35$7.20 07/24$3.93–$9.95$5.3594
$190.00Dec 18$92.00$96.90$94.45$85.30 07/21$83.60–$112.80$92.004
$380.00Aug 21$0.00$4.80$2.40$2.79 06/15$0.38–$2.53$2.4014
$380.00Sep 18$0.00$1.55$0.78$0.95 07/14$0.70–$2.23$0.7830
$380.00Dec 18$2.00$7.00$4.50$4.21 07/16$3.03–$8.10$4.217
$380.00Mar 19$7.00$12.00$9.50$7.51 07/21$6.80–$13.95$7.511
$390.00Aug 21$0.00$1.40$0.70$0.38 07/23$0.20–$2.40$0.3813
$390.00Sep 18$0.00$4.80$2.40$2.00 07/14$0.78–$2.43$2.0013
$390.00Dec 18$1.10$6.00$3.55$5.00 06/29$2.80–$6.95$3.5514
$170.00Dec 18$110.50$115.50$113.00$112.20 06/30$101.30–$132.05$112.201
$400.00Aug 21$0.00$4.80$2.40$0.15 07/22$0.38–$2.40$0.1529
$400.00Sep 18$0.00$4.80$2.40$2.27 07/24$0.43–$2.53$2.2727
$400.00Dec 18$2.00$5.30$3.65$7.50 06/17$2.23–$6.00$3.6522
$400.00Mar 19$5.60$9.30$7.45$8.31 07/23$4.90–$10.75$7.456
$410.00Sep 18$0.00$4.80$2.40$2.04 07/24$0.78–$2.40$2.0442
$410.00Dec 18$1.60$4.20$2.90$3.70 07/01$1.95–$4.75$2.904
$410.00Aug 21$0.00$4.80$2.40--$1.60–$2.40--6
$420.00Aug 21$0.00$4.80$2.40$0.10 07/20$1.10–$2.40$0.109
$420.00Sep 18$0.00$4.80$2.40$2.40 07/24$0.83–$2.53$2.4040
$420.00Dec 18$0.30$4.50$2.40$2.44 07/23$1.70–$4.10$2.4036
$420.00Mar 19$2.60$7.50$5.05--$5.05–$7.95$2.602
$430.00Aug 21$0.00$4.80$2.40$3.02 06/04$1.45–$2.40$2.401
$430.00Sep 18$0.00$4.80$2.40$2.37 07/24$0.50–$2.40$2.3738
$440.00Dec 18$0.00$4.80$2.40$4.40 07/09$1.70–$3.05$2.4012
$440.00Aug 21$0.00$4.80$2.40--$1.60–$2.40--1
$440.00Sep 18$0.00$4.80$2.40--$1.95–$2.40--33
$450.00Aug 21$0.00$4.80$2.40$0.15 07/20$1.30–$2.40$0.152
$450.00Sep 18$0.00$4.80$2.40$0.35 06/30$1.33–$2.60$0.3530
$450.00Dec 18$0.00$4.80$2.40$2.26 07/01$1.58–$3.03$2.2621
$460.00Sep 18$0.10$4.80$2.45$0.12 07/23$1.38–$2.55$0.1268
$460.00Dec 18$0.00$4.80$2.40$1.80 07/10$1.50–$2.65$1.8017
$460.00Aug 21$0.00$4.80$2.40--$1.55–$2.40--10
$470.00Dec 18$0.00$4.80$2.40$1.19 07/23$1.48–$2.40$1.194
$470.00Aug 21$0.00$4.80$2.40--$1.50–$2.40--7
$470.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--6
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$12.90$16.50$14.70$11.23 07/24$7.85–$22.20$12.9093
$280.00Sep 18$16.00$19.00$17.50$22.80 07/20$10.55–$24.55$17.50165
$280.00Dec 18$24.50$29.50$27.00$23.83 07/23$19.50–$33.10$24.5049
$280.00Mar 19$31.00$34.00$32.50$29.70 07/24$25.95–$38.45$31.002
$290.00Aug 21$18.40$22.00$20.20$21.80 07/22$11.65–$28.75$20.2043
$290.00Sep 18$21.00$25.00$23.00$20.42 07/06$14.60–$31.05$21.0060
$290.00Dec 18$30.20$34.00$32.10$28.94 06/15$24.20–$39.65$30.203
$290.00Mar 19$36.30$40.90$38.60$41.16 07/22$30.80–$44.55$38.602
$270.00Aug 21$8.00$11.70$9.85$11.42 07/22$5.45–$16.50$9.85133
$270.00Sep 18$11.10$15.00$13.05$9.99 07/23$7.70–$19.05$11.108
$270.00Dec 18$19.50$24.50$22.00$20.50 07/06$16.00–$28.10$20.5083
$270.00Mar 19$26.50$29.60$28.05$29.85 07/22$22.00–$33.05$28.0510
$300.00Aug 21$24.60$28.50$26.55$29.30 07/22$15.80–$36.15$26.5559
$300.00Sep 18$27.50$31.30$29.40$24.50 07/23$19.30–$38.30$27.5020
$300.00Dec 18$36.40$39.80$38.10$37.20 07/23$28.80–$46.15$37.2047
$300.00Mar 19$42.30$45.50$43.90$45.40 07/22$35.75–$50.85$43.905
$260.00Aug 21$4.50$8.70$6.60$5.42 07/24$3.80–$11.50$5.4255
$260.00Sep 18$7.00$11.20$9.10$7.56 07/24$5.85–$14.50$7.56254
$260.00Dec 18$15.80$19.40$17.60$15.20 07/23$12.65–$23.20$15.8020
$260.00Mar 19$21.80$25.20$23.50$22.08 07/23$18.10–$28.00$22.084
$310.00Aug 21$32.50$36.00$34.25$29.40 07/23$21.30–$44.65$32.5045
$310.00Dec 18$43.40$46.60$45.00$39.20 07/24$34.05–$52.55$43.4012
$310.00Sep 18$35.50$38.50$37.00--$24.80–$37.00$35.506
$250.00Aug 21$2.05$6.50$4.28$5.01 07/22$2.75–$8.50$4.2873
$250.00Sep 18$4.10$7.00$5.55$5.00 07/24$4.05–$10.35$5.0015
$250.00Dec 18$12.90$15.60$14.25$12.60 07/23$9.95–$18.95$12.9061
$250.00Mar 19$17.80$20.90$19.35--$19.35–$19.35—$17.8014
$320.00Aug 21$40.40$43.90$42.15$35.00 07/23$28.10–$53.10$40.4011
$320.00Sep 18$42.60$46.20$44.40$46.98 07/22$31.05–$54.85$44.408
$320.00Dec 18$49.80$53.60$51.70$54.30 06/25$40.10–$60.10$51.70215
$320.00Mar 19$56.20$59.20$57.70$51.61 07/24$47.00–$64.70$56.202
$240.00Aug 21$0.95$4.80$2.88$2.10 07/24$1.65–$5.05$2.1060
$240.00Sep 18$2.00$5.80$3.90$4.66 07/10$2.83–$7.40$3.909
$240.00Dec 18$8.80$12.40$10.60$9.60 07/23$7.40–$15.10$9.6043
$240.00Mar 19$14.00$18.30$16.15$18.00 07/17$11.95–$19.60$16.152
$330.00Aug 21$49.60$52.80$51.20$52.70 07/15$34.70–$62.40$51.208
$330.00Sep 18$51.00$54.60$52.80$47.54 06/08$38.25–$63.80$51.0022
$230.00Aug 21$0.00$4.20$2.10$2.02 07/24$1.33–$3.40$2.0223
$230.00Sep 18$0.50$5.00$2.75$3.30 07/22$2.40–$5.25$2.7516
$230.00Dec 18$6.50$9.90$8.20$7.50 07/23$6.00–$11.60$7.5017
$230.00Mar 19$11.00$15.90$13.45$12.34 07/23$9.65–$15.85$12.342
$340.00Aug 21$59.00$62.50$60.75$62.32 06/29$43.30–$71.90$60.752
$340.00Sep 18$60.30$63.30$61.80$52.54 07/24$46.10–$72.65$60.3016
$340.00Dec 18$66.00$69.00$67.50$76.00 07/20$53.75–$76.50$67.506
$220.00Aug 21$0.00$1.50$0.75$0.90 07/20$0.75–$2.75$0.7518
$220.00Sep 18$0.00$4.80$2.40$2.75 07/20$1.40–$3.20$2.4066
$220.00Dec 18$4.10$7.70$5.90$5.80 07/06$5.05–$8.95$5.8045
$220.00Mar 19$8.50$13.40$10.95$12.30 07/21$7.60–$13.45$10.951
$350.00Aug 21$68.60$72.00$70.30$53.75 06/01$52.10–$81.80$68.608
$350.00Sep 18$69.60$72.50$71.05$80.57 07/21$54.20–$82.05$71.0525
$350.00Dec 18$74.00$77.50$75.75$78.88 06/22$60.95–$85.35$75.754
$210.00Sep 18$0.00$4.80$2.40$1.70 07/21$1.20–$2.78$1.7038
$210.00Dec 18$3.80$6.00$4.90$5.36 07/09$3.72–$6.55$4.907
$360.00Aug 21$77.30$82.00$79.65$80.74 06/29$61.40–$91.65$79.655
$360.00Sep 18$78.90$82.50$80.70$73.00 06/08$63.05–$91.60$78.908
$360.00Dec 18$82.70$85.70$84.20$79.90 06/05$68.60–$94.20$82.702
$200.00Aug 21$0.00$4.70$2.35$0.36 07/16$0.50–$2.40$0.362
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.68–$2.40$2.401
$200.00Dec 18$1.00$5.90$3.45$4.97 07/01$2.40–$4.90$3.4510
$200.00Mar 19$4.00$8.90$6.45$7.60 07/20$4.45–$7.75$6.451
$195.00Aug 21$0.00$4.80$2.40$0.23 07/16$0.25–$2.40$0.232
$370.00Aug 21$87.00$92.00$89.50$77.20 06/08$70.90–$101.45$87.00--
$370.00Dec 18$91.60$95.00$93.30$82.95 06/01$76.65–$103.40$91.6061
$370.00Sep 18$88.70$92.00$90.35--$72.25–$90.35$88.703
$190.00Aug 21$0.00$4.80$2.40$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.05$5.00$2.53$3.95 06/09$1.60–$3.40$2.534
$185.00Sep 18$0.00$4.30$2.15$2.15 06/22$1.75–$2.40$2.151
$185.00Mar 19$2.00$6.80$4.40$3.90 07/22$2.75–$5.00$3.906
$380.00Sep 18$98.50$102.00$100.25$111.80 07/21$81.55–$111.65$100.2510
$380.00Mar 19$101.90$106.50$104.20$114.05 07/21$89.65–$114.70$104.205
$180.00Dec 18$0.00$4.70$2.35$3.05 05/29$1.85–$2.55$2.351
$180.00Mar 19$1.50$5.00$3.25$3.55 07/22$2.25–$4.35$3.2516
$175.00Dec 18$0.00$4.80$2.40$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.50$4.70$2.60$3.60 07/16$2.38–$4.15$2.601
$390.00Sep 18$107.10$112.00$109.55$88.90 06/17$91.20–$121.40$107.10--
$170.00Dec 18$0.05$4.80$2.42$1.90 05/27$1.02–$2.63$1.901
$170.00Mar 19$0.50$4.50$2.50$3.20 07/16$2.23–$3.00$2.501
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.85$1.502
$400.00Sep 18$116.60$121.50$119.05$97.80 05/29$100.75–$131.65$116.60--
$400.00Dec 18$118.10$123.00$120.55--$103.15–$120.55$118.1010
$160.00Dec 18$0.10$5.00$2.55$1.82 07/01$0.85–$2.55$1.823
$410.00Dec 18$129.00$131.80$130.40$100.68 05/28$112.85–$141.65$129.0020
$430.00Sep 18$146.60$151.50$149.05$142.20 06/18$130.35–$161.45$146.60--

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 122
Total Puts 73
Put/Call Ratio 0.60
Net Difference 49

Prior's Put/Call Breakdown

Total Calls 111
Total Puts 110
Put/Call Ratio 0.99
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 885
Total Puts 646
Average Put/Call Ratio 0.88
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