Tour v472
HII
HUNTINGTON INGALLS I
$319.90 +14.09%
$319.11 (-0.25%)🌙
as of 07/30 06:02 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:02pm)
January 2026
|
▶ (7/31 15:06)
◀ 7/30 18:02 ▶

Option Volume

Detail
ℹ
Current (07/30) 712
Calls: 530 (74%)
Puts: 182 (26%)
Prior (07/29) 195
Calls: 122 (63%)
Puts: 73 (37%)
Current vs Prior +265.13%
Calls: +334.43% (Calls)
Puts: +149.32% (Puts)
Prior 7-Day Total 1,443
Calls: 823 (57%)
Puts: 620 (43%)
Prior 7-Day Average 206
Calls: 117 (57%)
Puts: 88 (43%)
Current vs Prior 7-Day Avg +245.39%
Calls: +350.79%
Puts: +105.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $2.10M
Calls: $1.98M (94%)
Puts: $119.8K (6%)
Prior (07/29) $251.4K
Calls: $148.3K (59%)
Puts: $103.1K (41%)
Current vs Prior +735.35%
Calls: +1235.33%
Puts: +16.18%
Prior 7-Day Total $2.39M
Calls: $1.55M (65%)
Puts: $839.8K (35%)
Prior 7-Day Average $342.0K
Calls: $222.1K (65%)
Puts: $120.0K (35%)
Current vs Prior 7-Day Avg +514.10%
Calls: +791.90%
Puts: -0.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.34
Prior (07/29) 0.60
Current vs Prior -42.61%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -61.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 4,766
Calls: 2,561 (54%)
Puts: 2,205 (46%)
Prior (07/29) 4,688
Calls: 2,493 (53%)
Puts: 2,195 (47%)
Current vs Prior +1.66%
Prior 7-Day Total 24,078
Calls: 13,241 (55%)
Puts: 10,837 (45%)
Prior 7-Day Average 3,439
Calls: 1,891 (55%)
Puts: 1,548 (45%)
Current vs Prior 7-Day Avg +38.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.42% | 11.52%
Prior 12.68% | 14.68%
Current vs Prior -33.55% | -21.51%
Prior 7-Day Avg 12.80% | 14.99%
Current vs 7-Day Avg -34.20% | -23.13%
Prior 7-Day Eod 12.68% | 14.68%
Current vs 7-Day Eod -33.55% | -21.51%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.27% | 16.82%
Calls: 16.37% | 18.18%
Puts: 20.16% | 15.47%
Prior 17.02% | 12.75%
Calls: 18.18% | 11.98%
Puts: 15.85% | 13.53%
Current vs Prior +7.34% | +31.92%
Prior 7-Day Avg 13.30% | 10.06%
Calls: 11.34% | 11.58%
Puts: 15.26% | 8.54%
Current vs 7-Day Avg +37.35% | +67.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.98M) vs puts ($119.8K). Massive premium surge with dollar volume up 735% vs prior. Dollar volume significantly above 7-day average (514% higher). Unusually high activity with volume up 265% vs prior - elevated interest.

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 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 4 of results (avg 7.2%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2169.0072.20$70.604.5%21.001
$280.00Aug 2140.7043.50$42.106.7%20.8935
$290.00Aug 2131.7034.40$33.058.2%130.8535
$300.00Aug 2123.4025.70$24.559.4%210.7791
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2169.0072.20$70.604.5%21.001
$280.00Aug 2140.7043.50$42.106.7%20.8935
$290.00Aug 2131.7034.40$33.058.2%130.8535
$300.00Aug 2123.4025.70$24.559.4%210.7791
$310.00Aug 2115.1018.10$16.6018.1%370.6564
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 294, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.002.95$1.48199.3%510.116
$310.00Aug 2115.1018.10$16.6018.1%370.6564
$330.00Aug 214.907.50$6.2041.9%290.3698
$300.00Aug 2123.4025.70$24.559.4%210.7791
$290.00Aug 2131.7034.40$33.058.2%130.8535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 212.855.50$4.1863.4%340.2358
$280.00Aug 210.803.10$1.95117.9%280.1193
$240.00Aug 210.200.85$0.53122.6%150.0364
$260.00Aug 210.501.60$1.05104.8%120.0660
$310.00Aug 215.008.50$6.7551.9%80.3545

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. 13 found (best R:R 16.24, avg 7.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Aug 21$0.65$9.35$0.6514.38$380.65
$390.00$400.00Aug 21$0.75$9.25$0.7512.33$390.75
$360.00$370.00Aug 21$0.78$9.22$0.7811.82$360.78
$340.00$350.00Aug 21$1.45$8.55$1.455.90$341.45
$330.00$340.00Aug 21$3.25$6.75$3.252.08$333.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.58$9.42$0.5816.24$289.42
$260.00$250.00Aug 21$0.62$9.38$0.6215.13$259.38
$280.00$270.00Aug 21$0.93$9.07$0.939.75$279.07
$300.00$290.00Aug 21$1.65$8.35$1.655.06$298.35
$310.00$300.00Aug 21$2.57$7.43$2.572.89$307.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 19.00, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$280.00Aug 21$28.50$28.50$1.5019.00$278.50
$280.00$290.00Aug 21$9.05$9.05$0.959.53$289.05
$290.00$300.00Aug 21$8.50$8.50$1.505.67$298.50
$300.00$310.00Aug 21$7.95$7.95$2.053.88$307.95
$310.00$320.00Aug 21$6.20$6.20$3.801.63$316.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$3.60$3.60$6.400.56$316.40
$310.00$300.00Aug 21$2.57$2.57$7.430.35$307.43
$300.00$290.00Aug 21$1.65$1.65$8.350.20$298.35
$280.00$270.00Aug 21$0.93$0.93$9.070.10$279.07
$260.00$250.00Aug 21$0.62$0.62$9.380.07$259.38

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. 6 found (cheapest 6.49% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$10.40$10.35$20.75$299.25$340.756.49%
$310.00Aug 21$16.60$6.75$23.35$286.65$333.357.30%
$300.00Aug 21$24.55$4.18$28.73$271.27$328.738.98%
$290.00Aug 21$33.05$2.53$35.58$254.42$325.5811.12%
$280.00Aug 21$42.10$1.95$44.05$235.95$324.0513.77%
$250.00Aug 21$70.60$0.43$71.03$178.97$321.0322.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.07% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$280.00Aug 21$1.48$1.95$3.43$276.57$363.43
$350.00$280.00Aug 21$1.50$1.95$3.45$276.55$353.45
$360.00$290.00Aug 21$1.48$2.53$4.01$285.99$364.01
$350.00$290.00Aug 21$1.50$2.53$4.03$285.97$354.03
$380.00$280.00Aug 21$2.40$1.95$4.35$275.65$384.35
$340.00$280.00Aug 21$2.95$1.95$4.90$275.10$344.90
$380.00$290.00Aug 21$2.40$2.53$4.93$285.07$384.93
$340.00$290.00Aug 21$2.95$2.53$5.48$284.52$345.48
$360.00$300.00Aug 21$1.48$4.18$5.66$294.34$365.66
$350.00$300.00Aug 21$1.50$4.18$5.68$294.32$355.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 29.30, avg credit $4.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260280/290Aug 21$9.67$0.3329.30$250.33$289.67
270/280290/300Aug 21$9.43$0.5716.54$270.57$299.43
250/260290/300Aug 21$9.12$0.8810.36$250.88$299.12
270/280300/310Aug 21$8.88$1.127.93$271.12$308.88
250/260300/310Aug 21$8.57$1.435.99$251.43$308.57
280/290300/310Aug 21$8.53$1.475.80$281.47$308.53
290/300310/320Aug 21$7.85$2.153.65$292.15$317.85
270/280310/320Aug 21$7.13$2.872.48$272.87$317.13
310/320330/340Aug 21$6.85$3.152.17$313.15$336.85
250/260310/320Aug 21$6.82$3.182.14$253.18$316.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.55$9.4517.18
$290.00$300.00$310.00Aug 21$0.55$9.4517.18
$320.00$330.00$340.00Aug 21$0.95$9.059.53
$340.00$350.00$360.00Aug 21$1.43$8.575.99
$300.00$310.00$320.00Aug 21$1.75$8.254.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.12$9.8882.33
$240.00$250.00$260.00Aug 21$0.72$9.2812.89
$290.00$300.00$310.00Aug 21$0.92$9.089.87
$260.00$270.00$280.00Aug 21$0.96$9.049.42
$300.00$310.00$320.00Aug 21$1.03$8.978.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-13.60, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Aug 21-$13.60$16.40
$340.00$350.001:2Aug 21-$0.05$9.95
$390.00$400.001:2Aug 21-$0.25$9.75
$380.00$390.001:2Aug 21-$1.10$8.90
$350.00$360.001:2Aug 21-$1.46$8.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.09$9.91
$250.00$240.001:2Aug 21-$0.63$9.37
$300.00$290.001:2Aug 21-$0.88$9.12
$240.00$230.001:2Aug 21-$0.97$9.03
$270.00$260.001:2Aug 21-$1.08$8.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.84%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$9.100.510.0%2.84%2.88%1335
$330.00Aug 21$4.900.363.2%1.53%4.69%2998
$340.00Aug 21$1.000.226.3%0.31%6.60%1040
$350.00Aug 21$1.000.139.4%0.31%9.72%321

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. 185 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 $200.00 12-18 call last traded $95.00 on 07/23 (now $120.30/$124.10) — try a limit near $120.30. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $149.10/$154.00) — try a limit near $149.10; the $240.00 03-19 call last traded $57.15 on 07/22 (now $90.00/$93.10) — try a limit near $90.00. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $90.80/$94.20) — try a limit near $92.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$9.10$11.70$10.40$4.97 07/24$1.88–$10.40$9.1035
$320.00Sep 18$14.20$16.20$15.20$7.60 07/24$3.80–$15.20$14.2025
$320.00Dec 18$28.80$31.60$30.20$19.40 07/23$11.35–$30.20$28.8075
$320.00Mar 19$38.90$41.20$40.05$19.25 07/20$17.55–$40.05$38.901
$310.00Aug 21$15.10$18.10$16.60$6.70 07/24$3.53–$16.60$15.1064
$310.00Sep 18$19.60$22.50$21.05$11.36 07/24$5.15–$21.05$19.6020
$310.00Dec 18$34.40$36.90$35.65$22.50 07/08$13.90–$35.65$34.405
$310.00Mar 19$44.20$46.60$45.40--$45.40–$45.40—$44.201
$330.00Aug 21$4.90$7.50$6.20$3.30 07/24$1.43–$7.00$4.9098
$330.00Sep 18$8.60$12.00$10.30$5.50 07/24$2.80–$10.30$8.6019
$330.00Dec 18$24.10$26.80$25.45$14.40 07/24$9.05–$25.45$24.10288
$330.00Mar 19$33.80$38.00$35.90$24.30 07/24$15.50–$35.90$33.803
$300.00Aug 21$23.40$25.70$24.55$9.94 07/24$5.20–$24.55$23.4091
$300.00Sep 18$26.70$29.40$28.05$14.30 07/24$7.35–$28.05$26.70143
$300.00Dec 18$40.20$42.70$41.45$25.00 07/23$16.85–$41.45$40.2065
$300.00Mar 19$49.60$51.80$50.70$35.50 07/24$23.95–$50.70$49.603
$340.00Aug 21$1.00$4.90$2.95$2.00 07/23$0.65–$4.88$2.0040
$340.00Sep 18$5.50$8.20$6.85$4.00 07/24$2.07–$7.00$5.5018
$340.00Dec 18$19.60$22.50$21.05$12.89 07/24$7.40–$21.05$19.6048
$340.00Mar 19$30.10$32.50$31.30--$17.30–$31.30$30.104
$290.00Aug 21$31.70$34.40$33.05$17.15 07/24$7.30–$33.05$31.7035
$290.00Sep 18$34.50$36.80$35.65$20.00 07/23$10.15–$35.65$34.5026
$290.00Dec 18$46.50$49.20$47.85$32.70 07/23$20.30–$47.85$46.5012
$290.00Mar 19$55.50$57.80$56.65--$56.65–$56.65—$55.501
$350.00Aug 21$1.00$2.00$1.50$0.45 07/22$0.68–$3.65$1.0021
$350.00Sep 18$4.00$6.70$5.35$3.14 07/24$1.13–$5.55$4.0028
$350.00Dec 18$16.20$18.80$17.50$6.60 07/20$6.35–$17.50$16.2033
$350.00Mar 19$26.30$28.70$27.50$17.50 07/24$11.20–$27.50$26.3023
$280.00Aug 21$40.70$43.50$42.10$19.37 07/23$10.15–$42.10$40.7035
$280.00Sep 18$42.50$45.30$43.90$22.76 07/23$13.90–$43.90$42.5031
$280.00Dec 18$53.30$55.90$54.60$36.65 07/24$24.15–$54.60$53.3028
$360.00Aug 21$0.00$2.95$1.48$2.37 07/06$0.83–$2.85$1.486
$360.00Sep 18$2.70$3.70$3.20$1.80 07/23$0.75–$3.95$2.7023
$360.00Dec 18$13.50$16.00$14.75$9.60 07/08$5.05–$14.75$13.5011
$360.00Mar 19$22.70$24.90$23.80--$13.10–$23.80$22.701
$270.00Aug 21$49.60$53.10$51.35$31.70 07/23$14.65–$51.35$49.608
$270.00Sep 18$51.80$54.20$53.00$33.95 07/06$18.05–$53.00$51.8010
$270.00Dec 18$60.40$63.50$61.95$27.90 07/21$28.65–$61.95$60.404
$270.00Mar 19$68.00$70.70$69.35$38.95 07/17$35.50–$69.35$68.004
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.7015
$370.00Sep 18$1.45$2.75$2.10$0.85 07/20$0.83–$3.10$1.4534
$370.00Dec 18$10.20$13.70$11.95$7.20 07/24$3.93–$11.95$10.2094
$260.00Aug 21$59.20$62.40$60.80$35.86 07/23$19.95–$60.80$59.208
$260.00Sep 18$60.10$63.80$61.95$24.40 07/20$23.30–$61.95$60.102
$260.00Dec 18$68.00$71.00$69.50$35.80 07/20$33.30–$69.50$68.009
$260.00Mar 19$75.20$77.90$76.55$42.72 07/20$40.65–$76.55$75.201
$380.00Aug 21$0.00$4.80$2.40$2.79 06/15$0.38–$2.53$2.4014
$380.00Sep 18$0.35$2.25$1.30$0.95 07/14$0.70–$2.23$0.9530
$380.00Dec 18$8.10$11.30$9.70$4.21 07/16$3.03–$9.70$8.107
$380.00Mar 19$16.90$19.40$18.15$7.51 07/21$6.80–$18.15$16.901
$250.00Aug 21$69.00$72.20$70.60$45.15 07/24$26.90–$70.60$69.001
$250.00Sep 18$69.60$72.90$71.25$58.00 06/17$28.90–$71.25$69.604
$250.00Dec 18$76.10$79.30$77.70$41.70 07/20$39.05–$77.70$76.108
$250.00Mar 19$82.20$85.30$83.75$51.75 07/22$46.05–$83.75$82.207
$390.00Aug 21$0.00$3.50$1.75$0.38 07/23$0.20–$2.40$0.3813
$390.00Sep 18$0.00$3.30$1.65$2.00 07/14$0.78–$2.43$1.6513
$390.00Dec 18$6.10$9.50$7.80$5.00 06/29$2.80–$7.80$6.1014
$240.00Aug 21$78.90$82.00$80.45$35.85 07/20$34.00–$80.45$78.901
$240.00Sep 18$79.30$83.00$81.15$38.95 07/16$36.05–$81.15$79.308
$240.00Dec 18$85.00$88.00$86.50$46.40 07/20$44.95–$86.50$85.0054
$240.00Mar 19$90.00$93.10$91.55$57.15 07/22$51.50–$91.55$90.009
$400.00Aug 21$0.00$2.00$1.00$0.15 07/22$0.38–$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$5.00$8.90$6.95$7.50 06/17$2.23–$6.95$6.9522
$400.00Mar 19$12.00$15.00$13.50$8.31 07/23$4.90–$13.50$12.006
$230.00Sep 18$89.20$92.80$91.00$48.70 07/16$43.70–$91.00$89.201
$230.00Dec 18$92.70$96.50$94.60$58.90 07/22$51.65–$94.60$92.703
$230.00Mar 19$97.70$101.20$99.45$59.00 07/21$57.20–$99.45$97.704
$230.00Aug 21$88.80$93.10$90.95--$52.70–$90.95$88.802
$410.00Sep 18$0.00$2.95$1.48$2.04 07/24$0.78–$2.40$1.4842
$410.00Dec 18$3.80$6.80$5.30$3.70 07/01$1.95–$5.30$3.804
$410.00Aug 21$0.00$3.50$1.75--$1.60–$2.40--6
$220.00Dec 18$101.70$105.50$103.60$66.60 07/22$59.15–$103.60$101.7030
$220.00Mar 19$105.80$110.50$108.15$66.00 07/21$64.20–$108.15$105.803
$220.00Sep 18$99.00$103.00$101.00--$62.80–$101.00$99.001
$420.00Aug 21$0.00$3.90$1.95$0.10 07/20$1.10–$2.40$0.109
$420.00Sep 18$0.00$2.95$1.48$2.40 07/24$0.83–$2.53$1.4840
$420.00Dec 18$2.45$6.20$4.33$2.44 07/23$1.70–$4.33$2.4536
$420.00Mar 19$8.40$11.50$9.95--$5.05–$9.95$8.402
$210.00Dec 18$111.00$114.80$112.90$88.95 07/23$66.60–$112.90$111.0050
$210.00Aug 21$108.60$112.80$110.70--$71.35–$110.70$108.601
$210.00Sep 18$108.90$112.80$110.85--$72.45–$110.85$108.902
$430.00Aug 21$0.00$4.30$2.15$3.02 06/04$1.45–$2.40$2.151
$430.00Sep 18$0.00$2.95$1.48$2.37 07/24$0.50–$2.40$1.4838
$200.00Dec 18$120.30$124.10$122.20$95.00 07/23$75.10–$122.20$120.305
$200.00Mar 19$123.00$127.90$125.45$84.80 07/16$78.90–$125.45$123.001
$440.00Dec 18$0.55$5.40$2.98$4.40 07/09$1.70–$3.05$2.9812
$440.00Aug 21$0.00$3.60$1.80--$1.60–$2.40--1
$440.00Sep 18$0.00$4.80$2.40--$1.95–$2.40--33
$195.00Dec 18$125.00$130.00$127.50$80.70 07/21$79.10–$127.50$125.002
$195.00Mar 19$127.50$132.00$129.75$88.70 07/16$82.70–$129.75$127.501
$190.00Dec 18$130.00$134.50$132.25$85.30 07/21$83.60–$132.25$130.004
$450.00Aug 21$0.00$4.20$2.10$0.15 07/20$1.30–$2.40$0.152
$450.00Sep 18$0.00$3.50$1.75$0.35 06/30$1.33–$2.60$0.3530
$450.00Dec 18$0.05$4.80$2.42$2.26 07/01$1.58–$3.03$2.2621
$460.00Sep 18$0.00$2.90$1.45$0.12 07/23$1.38–$2.55$0.1268
$460.00Dec 18$0.10$5.00$2.55$1.80 07/10$1.50–$2.65$1.8017
$460.00Aug 21$0.00$3.80$1.90--$1.55–$2.40--10
$170.00Dec 18$149.10$154.00$151.55$112.20 06/30$101.30–$151.55$149.101
$470.00Dec 18$0.00$4.70$2.35$1.19 07/23$1.48–$2.40$1.194
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$9.10$11.60$10.35$35.00 07/23$10.35–$53.10$10.3511
$320.00Sep 18$14.50$17.10$15.80$46.98 07/22$15.80–$54.85$15.808
$320.00Dec 18$26.80$29.20$28.00$54.30 06/25$28.00–$60.10$28.00214
$320.00Mar 19$34.80$37.80$36.30$51.61 07/24$36.30–$64.70$36.302
$310.00Aug 21$5.00$8.50$6.75$29.40 07/23$6.75–$44.65$6.7545
$310.00Dec 18$22.20$24.90$23.55$39.20 07/24$23.55–$52.55$23.5512
$310.00Sep 18$10.00$13.00$11.50--$11.50–$37.00$10.006
$310.00Mar 19$30.00$32.50$31.25--$31.25–$31.25—$30.002
$330.00Aug 21$14.50$17.20$15.85$52.70 07/15$15.85–$62.40$15.858
$330.00Sep 18$18.80$21.70$20.25$47.54 06/08$20.25–$63.80$20.2522
$300.00Aug 21$2.85$5.50$4.18$29.30 07/22$4.18–$36.15$4.1858
$300.00Sep 18$6.50$9.50$8.00$24.50 07/23$8.00–$38.30$8.0020
$300.00Dec 18$17.90$21.00$19.45$37.20 07/23$19.45–$46.15$19.4547
$300.00Mar 19$25.70$28.10$26.90$45.40 07/22$26.90–$50.85$26.905
$340.00Aug 21$21.00$24.70$22.85$62.32 06/29$22.85–$71.90$22.852
$340.00Sep 18$25.80$28.80$27.30$52.54 07/24$27.30–$72.65$27.3016
$340.00Dec 18$38.00$40.30$39.15$76.00 07/20$39.15–$76.50$39.156
$290.00Aug 21$1.45$3.60$2.53$21.80 07/22$2.53–$28.75$2.5342
$290.00Sep 18$4.30$7.50$5.90$20.42 07/06$5.90–$31.05$5.9060
$290.00Dec 18$14.60$17.50$16.05$28.94 06/15$16.05–$39.65$16.053
$290.00Mar 19$21.60$24.50$23.05$41.16 07/22$23.05–$44.55$23.052
$350.00Aug 21$29.70$32.30$31.00$53.75 06/01$31.00–$81.80$31.008
$350.00Sep 18$33.50$36.00$34.75$80.57 07/21$34.75–$82.05$34.7525
$350.00Dec 18$44.20$47.00$45.60$78.88 06/22$45.60–$85.35$45.604
$280.00Aug 21$0.80$3.10$1.95$11.23 07/24$1.95–$22.20$1.9593
$280.00Sep 18$2.90$5.50$4.20$22.80 07/20$4.20–$24.55$4.20165
$280.00Dec 18$11.30$14.40$12.85$23.83 07/23$12.85–$33.10$12.8549
$280.00Mar 19$17.80$21.00$19.40$29.70 07/24$19.40–$38.45$19.402
$360.00Aug 21$39.30$42.50$40.90$80.74 06/29$40.90–$91.65$40.905
$360.00Sep 18$41.50$45.00$43.25$73.00 06/08$43.25–$91.60$43.258
$360.00Dec 18$50.10$53.30$51.70$79.90 06/05$51.70–$94.20$51.702
$270.00Aug 21$0.25$1.80$1.02$11.42 07/22$1.02–$16.50$1.02138
$270.00Sep 18$1.60$4.50$3.05$9.99 07/23$3.05–$19.05$3.058
$270.00Dec 18$8.90$11.60$10.25$20.50 07/06$10.25–$28.10$10.2583
$270.00Mar 19$14.50$17.10$15.80$29.85 07/22$15.80–$33.05$15.8010
$370.00Aug 21$49.00$52.00$50.50$77.20 06/08$50.50–$101.45$50.50--
$370.00Dec 18$58.50$61.10$59.80$82.95 06/01$59.80–$103.40$59.8061
$370.00Sep 18$50.80$54.00$52.40--$52.40–$90.35$50.803
$260.00Aug 21$0.50$1.60$1.05$5.42 07/24$1.05–$11.50$1.0560
$260.00Sep 18$0.95$3.90$2.42$7.56 07/24$2.42–$14.50$2.42254
$260.00Dec 18$6.80$9.50$8.15$15.20 07/23$8.15–$23.20$8.1520
$260.00Mar 19$11.90$14.80$13.35$22.08 07/23$13.35–$28.00$13.354
$380.00Sep 18$59.90$63.00$61.45$111.80 07/21$61.45–$111.65$61.4510
$380.00Mar 19$71.30$74.40$72.85$114.05 07/21$72.85–$114.70$72.855
$250.00Aug 21$0.00$0.85$0.43$5.01 07/22$0.43–$8.50$0.4373
$250.00Sep 18$0.35$3.60$1.98$5.00 07/24$1.98–$10.35$1.9817
$250.00Dec 18$5.00$8.00$6.50$12.60 07/23$6.50–$18.95$6.5059
$250.00Mar 19$9.50$12.00$10.75--$10.75–$19.35$9.5014
$390.00Sep 18$69.70$72.50$71.10$88.90 06/17$71.10–$121.40$71.10--
$240.00Aug 21$0.20$0.85$0.53$2.10 07/24$0.53–$5.05$0.5364
$240.00Sep 18$0.05$2.85$1.45$4.66 07/10$1.45–$7.40$1.459
$240.00Dec 18$3.70$6.50$5.10$9.60 07/23$5.10–$15.10$5.1043
$240.00Mar 19$6.90$10.10$8.50$18.00 07/17$8.50–$19.60$8.502
$400.00Sep 18$78.80$82.50$80.65$97.80 05/29$80.65–$131.65$80.65--
$400.00Dec 18$81.60$85.90$83.75--$83.75–$120.55$81.6010
$230.00Aug 21$0.00$1.50$0.75$2.02 07/24$0.75–$3.40$0.7523
$230.00Sep 18$0.00$3.60$1.80$3.30 07/22$1.80–$5.25$1.8018
$230.00Dec 18$2.60$5.30$3.95$7.50 07/23$3.95–$11.60$3.9517
$230.00Mar 19$5.40$8.60$7.00$12.34 07/23$7.00–$15.85$7.002
$410.00Dec 18$90.80$94.20$92.50$100.68 05/28$92.50–$141.65$92.5020
$220.00Aug 21$0.00$2.50$1.25$0.90 07/20$0.75–$2.55$0.9017
$220.00Sep 18$0.00$0.85$0.43$2.75 07/20$0.43–$3.20$0.4366
$220.00Dec 18$1.40$4.50$2.95$5.80 07/06$2.95–$8.95$2.9539
$220.00Mar 19$2.50$7.20$4.85$12.30 07/21$4.85–$13.45$4.851
$210.00Sep 18$0.00$2.60$1.30$1.70 07/21$1.20–$2.42$1.3038
$210.00Dec 18$0.95$4.20$2.58$5.36 07/09$2.58–$6.55$2.587
$430.00Sep 18$108.30$112.00$110.15$142.20 06/18$110.15–$161.45$110.15--
$200.00Aug 21$0.00$0.05$0.03$0.36 07/16$0.03–$2.40$0.032
$200.00Sep 18$0.00$4.30$2.15$3.13 06/22$0.68–$2.40$2.151
$200.00Dec 18$0.10$3.80$1.95$4.97 07/01$1.95–$4.90$1.9510
$200.00Mar 19$0.50$4.90$2.70$7.60 07/20$2.70–$7.75$2.701
$195.00Aug 21$0.00$4.80$2.40$0.23 07/16$0.25–$2.40$0.232
$190.00Aug 21$0.00$4.80$2.40$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.00$4.80$2.40$3.95 06/09$1.60–$3.40$2.404
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$1.75–$2.40$2.151
$185.00Mar 19$0.05$5.00$2.53$3.90 07/22$2.53–$5.00$2.536
$180.00Dec 18$0.00$2.40$1.20$3.05 05/29$1.20–$2.55$1.201
$180.00Mar 19$0.05$5.00$2.53$3.55 07/22$2.25–$4.35$2.5316
$175.00Dec 18$0.00$4.80$2.40$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.10$3.40$1.75$3.60 07/16$1.75–$4.15$1.752
$170.00Dec 18$0.00$4.80$2.40$1.90 05/27$1.02–$2.42$1.901
$170.00Mar 19$0.00$2.50$1.25$3.20 07/16$1.25–$3.00$1.251
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.75$1.502
$160.00Dec 18$0.00$4.80$2.40$1.82 07/01$0.85–$2.55$1.823
$150.00Mar 19$0.00$1.50$0.75--$0.75–$0.75—--1

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 530
Total Puts 182
Put/Call Ratio 0.34
Net Difference 348

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 823
Total Puts 620
Average Put/Call Ratio 0.89
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