Tour v477
HII
HUNTINGTON INGALLS I
$326.45 +2.05%
$322.94 (-1.08%)🌙
as of 07/31 06:05 PM
(7/31 15:06) ◀
|
Friday, July 31, 2026 (6:05pm)
January 2026
|
▶ (8/3 15:06)
◀ 7/31 18:05 ▶

Option Volume

Detail
ℹ
Current (07/31) 187
Calls: 149 (80%)
Puts: 38 (20%)
Prior (07/30) 712
Calls: 530 (74%)
Puts: 182 (26%)
Current vs Prior -73.74%
Calls: -71.89% (Calls)
Puts: -79.12% (Puts)
Prior 7-Day Total 2,008
Calls: 1,246 (62%)
Puts: 762 (38%)
Prior 7-Day Average 286
Calls: 178 (62%)
Puts: 108 (38%)
Current vs Prior 7-Day Avg -34.81%
Calls: -16.29%
Puts: -65.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $320.7K
Calls: $302.3K (94%)
Puts: $18.4K (6%)
Prior (07/30) $2.10M
Calls: $1.98M (94%)
Puts: $119.8K (6%)
Current vs Prior -84.73%
Calls: -84.73%
Puts: -84.68%
Prior 7-Day Total $3.96M
Calls: $3.18M (80%)
Puts: $778.7K (20%)
Prior 7-Day Average $565.9K
Calls: $454.7K (80%)
Puts: $111.2K (20%)
Current vs Prior 7-Day Avg -43.33%
Calls: -33.50%
Puts: -83.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.26
Prior (07/30) 0.34
Current vs Prior -25.73%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -71.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 4,809
Calls: 2,590 (54%)
Puts: 2,219 (46%)
Prior (07/30) 4,766
Calls: 2,561 (54%)
Puts: 2,205 (46%)
Current vs Prior +0.90%
Prior 7-Day Total 24,730
Calls: 13,569 (55%)
Puts: 11,161 (45%)
Prior 7-Day Average 3,532
Calls: 1,938 (55%)
Puts: 1,594 (45%)
Current vs Prior 7-Day Avg +36.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.78% | 11.13%
Prior 8.42% | 11.52%
Current vs Prior -7.64% | -3.34%
Prior 7-Day Avg 12.07% | 14.38%
Current vs 7-Day Avg -35.54% | -22.57%
Prior 7-Day Eod 8.42% | 11.52%
Current vs 7-Day Eod -7.64% | -3.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.66% | 16.38%
Calls: 18.67% | 17.17%
Puts: 22.64% | 15.58%
Prior 18.27% | 16.82%
Calls: 16.37% | 18.18%
Puts: 20.16% | 15.47%
Current vs Prior +13.08% | -2.62%
Prior 7-Day Avg 14.74% | 11.15%
Calls: 12.83% | 12.39%
Puts: 16.66% | 9.91%
Current vs 7-Day Avg +40.12% | +46.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($302.3K) vs puts ($18.4K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (149 calls vs 38 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 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 2 of results (avg 7.8%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2147.2050.30$48.756.4%--0.9135
$290.00Aug 2137.3040.90$39.109.2%--0.8927
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 0.76, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2147.2050.30$48.756.4%--0.9135
$290.00Aug 2137.3040.90$39.109.2%--0.8927
$300.00Aug 2128.6032.00$30.3011.2%140.8486
$310.00Aug 2120.2023.50$21.8515.1%--0.7660
$320.00Aug 2113.9015.90$14.9013.4%70.6440
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 219.2011.80$10.5024.8%20.528

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 71, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2128.6032.00$30.3011.2%140.8486
$350.00Aug 211.053.30$2.17103.7%120.1822
$320.00Aug 2113.9015.90$14.9013.4%70.6440
$400.00Aug 210.001.85$0.93198.9%50.0632
$330.00Aug 217.8010.80$9.3032.3%40.49114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 215.308.10$6.7041.8%80.3611
$250.00Aug 210.000.95$0.48197.9%30.0372
$290.00Aug 210.553.90$2.23150.2%20.1243
$330.00Aug 219.2011.80$10.5024.8%20.528
$240.00Aug 210.000.85$0.43197.7%10.0261

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 65.67, avg 16.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.42$9.58$0.4222.81$350.42
$390.00$400.00Aug 21$0.92$9.08$0.929.87$390.92
$360.00$370.00Aug 21$1.05$8.95$1.058.52$361.05
$340.00$350.00Aug 21$3.13$6.87$3.132.19$343.13
$330.00$340.00Aug 21$4.00$6.00$4.001.50$334.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.15$9.85$0.1565.67$279.85
$290.00$280.00Aug 21$0.20$9.80$0.2049.00$289.80
$270.00$260.00Aug 21$0.25$9.75$0.2539.00$269.75
$300.00$290.00Aug 21$0.60$9.40$0.6015.67$299.40
$260.00$250.00Aug 21$1.15$8.85$1.157.70$258.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 27.57, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.65$9.65$0.3527.57$289.65
$290.00$300.00Aug 21$8.80$8.80$1.207.33$298.80
$300.00$310.00Aug 21$8.45$8.45$1.555.45$308.45
$310.00$320.00Aug 21$6.95$6.95$3.052.28$316.95
$320.00$330.00Aug 21$5.60$5.60$4.401.27$325.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$3.80$3.80$6.200.61$326.20
$320.00$310.00Aug 21$2.52$2.52$7.480.34$317.48
$310.00$300.00Aug 21$1.35$1.35$8.650.16$308.65
$260.00$250.00Aug 21$1.15$1.15$8.850.13$258.85
$300.00$290.00Aug 21$0.60$0.60$9.400.06$299.40

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 6.07% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$9.30$10.50$19.80$310.20$349.806.07%
$320.00Aug 21$14.90$6.70$21.60$298.40$341.606.62%
$310.00Aug 21$21.85$4.18$26.03$283.97$336.037.97%
$300.00Aug 21$30.30$2.83$33.13$266.87$333.1310.15%
$290.00Aug 21$39.10$2.23$41.33$248.67$331.3312.66%
$280.00Aug 21$48.75$2.03$50.78$229.22$330.7815.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.16% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$280.00Aug 21$1.75$2.03$3.78$276.22$363.78
$390.00$280.00Aug 21$1.85$2.03$3.88$276.12$393.88
$360.00$290.00Aug 21$1.75$2.23$3.98$286.02$363.98
$390.00$290.00Aug 21$1.85$2.23$4.08$285.92$394.08
$350.00$280.00Aug 21$2.17$2.03$4.20$275.80$354.20
$350.00$290.00Aug 21$2.17$2.23$4.40$285.60$354.40
$360.00$300.00Aug 21$1.75$2.83$4.58$295.42$364.58
$390.00$300.00Aug 21$1.85$2.83$4.68$295.32$394.68
$350.00$300.00Aug 21$2.17$2.83$5.00$295.00$355.00
$360.00$310.00Aug 21$1.75$4.18$5.93$304.07$365.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 99.00, avg credit $4.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$9.90$0.1099.00$260.10$289.90
250/260300/310Aug 21$9.60$0.4024.00$250.40$309.60
260/270290/300Aug 21$9.05$0.959.53$260.95$299.05
270/280290/300Aug 21$8.95$1.058.52$271.05$298.95
260/270300/310Aug 21$8.70$1.306.69$261.30$308.70
280/290300/310Aug 21$8.65$1.356.41$281.35$308.65
270/280300/310Aug 21$8.60$1.406.14$271.40$308.60
250/260310/320Aug 21$8.10$1.904.26$251.90$318.10
290/300310/320Aug 21$7.55$2.453.08$292.45$317.55
260/270310/320Aug 21$7.20$2.802.57$262.80$317.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$280.00$290.00$300.00Aug 21$0.85$9.1510.76
$330.00$340.00$350.00Aug 21$0.87$9.1310.49
$370.00$380.00$390.00Aug 21$0.95$9.059.53
$360.00$370.00$380.00Aug 21$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.40$9.6024.00
$290.00$300.00$310.00Aug 21$0.75$9.2512.33
$240.00$250.00$260.00Aug 21$1.10$8.908.09
$300.00$310.00$320.00Aug 21$1.17$8.837.55
$310.00$320.00$330.00Aug 21$1.28$8.726.81

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 $-1.87, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$1.87$18.13
$390.00$400.001:2Aug 21-$0.01$9.99
$370.00$380.001:2Aug 21-$0.90$9.10
$330.00$340.001:2Aug 21-$1.30$8.70
$350.00$360.001:2Aug 21-$1.33$8.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.38$9.62
$270.00$260.001:2Aug 21-$1.38$8.62
$310.00$300.001:2Aug 21-$1.48$8.52
$300.00$290.001:2Aug 21-$1.63$8.37
$320.00$310.001:2Aug 21-$1.66$8.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.39%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$7.800.491.1%2.39%3.48%4114
$340.00Aug 21$4.100.344.2%1.26%5.41%441
$350.00Aug 21$1.050.187.2%0.32%7.54%1222
$390.00Aug 21$0.100.1019.5%0.03%19.50%--13

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, 165 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 $220.00 12-18 call last traded $66.60 on 07/22 (now $109.20/$112.00) — try a limit near $109.20. Also watch the $200.00 03-19 call last traded $84.80 on 07/16 (now $129.50/$133.20) — try a limit near $129.50; the $210.00 12-18 call last traded $88.95 on 07/23 (now $117.70/$121.40) — try a limit near $117.70. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $85.20/$89.50) — try a limit near $87.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$7.80$10.80$9.30$3.30 07/24$1.43–$9.30$7.80114
$330.00Sep 18$13.50$16.00$14.75$5.50 07/24$2.80–$14.75$13.5023
$330.00Dec 18$27.70$31.10$29.40$14.40 07/24$9.05–$29.40$27.70284
$330.00Mar 19$38.00$41.00$39.50$24.30 07/24$15.50–$39.50$38.003
$320.00Aug 21$13.90$15.90$14.90$4.97 07/24$1.88–$14.90$13.9040
$320.00Sep 18$17.90$21.50$19.70$7.60 07/24$3.80–$19.70$17.9022
$320.00Dec 18$33.40$36.50$34.95$19.40 07/23$11.35–$34.95$33.4075
$320.00Mar 19$42.70$46.00$44.35$19.25 07/20$17.55–$44.35$42.701
$340.00Aug 21$4.10$6.50$5.30$2.00 07/23$0.65–$5.30$4.1041
$340.00Sep 18$9.00$11.60$10.30$4.00 07/24$2.07–$10.30$9.0021
$340.00Dec 18$23.20$27.00$25.10$12.89 07/24$7.40–$25.10$23.2049
$340.00Mar 19$33.20$37.10$35.15--$17.30–$35.15$33.204
$310.00Aug 21$20.20$23.50$21.85$6.70 07/24$3.53–$21.85$20.2060
$310.00Sep 18$24.30$27.00$25.65$11.36 07/24$5.15–$25.65$24.3020
$310.00Dec 18$38.20$41.60$39.90$22.50 07/08$13.90–$39.90$38.205
$310.00Mar 19$47.90$51.40$49.65--$45.40–$49.65$47.902
$350.00Aug 21$1.05$3.30$2.17$0.45 07/22$0.68–$3.65$1.0522
$350.00Sep 18$5.90$8.70$7.30$3.14 07/24$1.13–$7.30$5.9034
$350.00Dec 18$19.70$22.50$21.10$6.60 07/20$6.35–$21.10$19.7033
$350.00Mar 19$29.80$32.70$31.25$17.50 07/24$11.20–$31.25$29.8029
$300.00Aug 21$28.60$32.00$30.30$9.94 07/24$5.20–$30.30$28.6086
$300.00Sep 18$31.90$34.80$33.35$14.30 07/24$7.35–$33.35$31.90137
$300.00Dec 18$44.90$47.70$46.30$25.00 07/23$16.85–$46.30$44.9070
$300.00Mar 19$53.80$57.00$55.40$35.50 07/24$23.95–$55.40$53.803
$360.00Aug 21$0.00$3.50$1.75$2.37 07/06$0.83–$2.85$1.7552
$360.00Sep 18$3.60$5.90$4.75$1.80 07/23$0.75–$4.75$3.6041
$360.00Dec 18$16.60$19.50$18.05$9.60 07/08$5.05–$18.05$16.6011
$360.00Mar 19$26.00$29.00$27.50--$13.10–$27.50$26.004
$290.00Aug 21$37.30$40.90$39.10$17.15 07/24$7.30–$39.10$37.3027
$290.00Sep 18$39.90$43.00$41.45$20.00 07/23$10.15–$41.45$39.9026
$290.00Dec 18$51.00$54.50$52.75$32.70 07/23$20.30–$52.75$51.0012
$290.00Mar 19$59.70$62.70$61.20--$56.65–$61.20$59.701
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.7015
$370.00Sep 18$1.85$4.20$3.03$0.85 07/20$0.83–$3.10$1.8535
$370.00Dec 18$13.70$15.80$14.75$7.20 07/24$3.93–$14.75$13.7091
$370.00Mar 19$22.40$25.90$24.15--$24.15–$24.15—$22.403
$280.00Aug 21$47.20$50.30$48.75$19.37 07/23$10.15–$48.75$47.2035
$280.00Sep 18$48.60$51.80$50.20$22.76 07/23$13.90–$50.20$48.6031
$280.00Dec 18$58.80$61.70$60.25$36.65 07/24$24.15–$60.25$58.8027
$380.00Aug 21$0.00$1.60$0.80$2.79 06/15$0.38–$2.53$0.8014
$380.00Sep 18$0.40$3.30$1.85$0.95 07/14$0.70–$2.17$0.9530
$380.00Dec 18$10.50$13.50$12.00$4.21 07/16$3.03–$12.00$10.509
$380.00Mar 19$19.50$22.50$21.00$7.51 07/21$6.80–$21.00$19.501
$270.00Aug 21$57.00$60.00$58.50$31.70 07/23$14.65–$58.50$57.008
$270.00Sep 18$57.50$61.00$59.25$33.95 07/06$18.05–$59.25$57.5010
$270.00Dec 18$66.00$69.00$67.50$27.90 07/21$28.65–$67.50$66.004
$270.00Mar 19$72.70$76.60$74.65$38.95 07/17$35.50–$74.65$72.704
$390.00Aug 21$0.10$3.60$1.85$0.38 07/23$0.20–$2.40$0.3813
$390.00Sep 18$0.10$3.80$1.95$2.00 07/14$0.78–$2.40$1.9515
$390.00Dec 18$9.30$11.40$10.35$5.00 06/29$2.80–$10.35$9.3014
$260.00Aug 21$66.50$69.80$68.15$35.86 07/23$19.95–$68.15$66.508
$260.00Sep 18$66.80$70.40$68.60$24.40 07/20$23.30–$68.60$66.802
$260.00Dec 18$73.80$77.50$75.65$35.80 07/20$33.30–$75.65$73.809
$260.00Mar 19$80.20$84.00$82.10$42.72 07/20$40.65–$82.10$80.201
$400.00Aug 21$0.00$1.85$0.93$0.15 07/22$0.38–$2.40$0.1532
$400.00Sep 18$0.00$3.20$1.60$2.27 07/24$0.43–$2.53$1.6027
$400.00Dec 18$7.50$10.00$8.75$7.50 06/17$2.23–$8.75$7.5022
$400.00Mar 19$15.00$17.50$16.25$8.31 07/23$4.90–$16.25$15.006
$250.00Aug 21$76.40$79.70$78.05$45.15 07/24$26.90–$78.05$76.402
$250.00Sep 18$76.70$80.00$78.35$58.00 06/17$28.90–$78.35$76.704
$250.00Dec 18$82.40$85.50$83.95$41.70 07/20$39.05–$83.95$82.407
$250.00Mar 19$88.00$91.50$89.75$51.75 07/22$46.05–$89.75$88.007
$410.00Sep 18$0.00$3.00$1.50$2.04 07/24$0.78–$2.40$1.5044
$410.00Dec 18$5.40$8.70$7.05$3.70 07/01$1.95–$7.05$5.404
$410.00Aug 21$0.00$3.50$1.75--$1.60–$2.40--6
$240.00Aug 21$86.20$89.60$87.90$35.85 07/20$34.00–$87.90$86.201
$240.00Sep 18$86.70$89.90$88.30$38.95 07/16$36.05–$88.30$86.706
$240.00Dec 18$90.10$93.70$91.90$46.40 07/20$44.95–$91.90$90.1021
$240.00Mar 19$95.10$99.50$97.30$57.15 07/22$51.50–$97.30$95.109
$420.00Aug 21$0.00$2.80$1.40$0.10 07/20$1.10–$2.40$0.109
$420.00Sep 18$0.05$3.00$1.53$2.40 07/24$0.83–$2.53$1.5341
$420.00Dec 18$4.20$7.50$5.85$2.44 07/23$1.70–$5.85$4.2037
$420.00Mar 19$10.50$13.90$12.20--$5.05–$12.20$10.5012
$230.00Sep 18$96.40$99.60$98.00$48.70 07/16$43.70–$98.00$96.401
$230.00Dec 18$99.70$102.90$101.30$58.90 07/22$51.65–$101.30$99.703
$230.00Mar 19$103.10$107.70$105.40$59.00 07/21$57.20–$105.40$103.104
$230.00Aug 21$96.50$99.30$97.90--$52.70–$97.90$96.502
$430.00Aug 21$0.00$3.10$1.55$3.02 06/04$1.45–$2.40$1.551
$430.00Sep 18$0.05$3.00$1.53$2.37 07/24$0.50–$2.40$1.5338
$220.00Dec 18$109.20$112.00$110.60$66.60 07/22$59.15–$110.60$109.2016
$220.00Mar 19$111.50$115.60$113.55$66.00 07/21$64.20–$113.55$111.503
$220.00Sep 18$105.30$109.80$107.55--$62.80–$107.55$105.301
$440.00Dec 18$2.60$6.00$4.30$4.40 07/09$1.70–$4.30$4.3012
$440.00Aug 21$0.00$3.50$1.75--$1.60–$2.40--1
$440.00Sep 18$0.00$3.60$1.80--$1.80–$2.40--33
$210.00Dec 18$117.70$121.40$119.55$88.95 07/23$66.60–$119.55$117.7022
$210.00Aug 21$114.80$119.40$117.10--$71.35–$117.10$114.801
$210.00Sep 18$115.20$119.70$117.45--$72.45–$117.45$115.202
$450.00Aug 21$0.00$3.50$1.75$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–$2.40$0.3530
$450.00Dec 18$1.55$5.20$3.38$2.26 07/01$1.58–$3.38$2.2621
$200.00Dec 18$126.50$131.00$128.75$95.00 07/23$75.10–$128.75$126.505
$200.00Mar 19$129.50$133.20$131.35$84.80 07/16$78.90–$131.35$129.501
$195.00Dec 18$131.30$135.80$133.55$80.70 07/21$79.10–$133.55$131.302
$195.00Mar 19$133.50$137.70$135.60$88.70 07/16$82.70–$135.60$133.501
$460.00Sep 18$0.00$2.70$1.35$0.12 07/23$1.35–$2.55$0.1267
$460.00Dec 18$1.20$5.00$3.10$1.80 07/10$1.50–$3.10$1.8017
$460.00Aug 21$0.00$3.40$1.70--$1.55–$2.40--10
$190.00Dec 18$136.10$140.60$138.35$85.30 07/21$83.60–$138.35$136.104
$470.00Dec 18$1.10$4.70$2.90$1.19 07/23$1.48–$2.90$1.194
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$9.20$11.80$10.50$52.70 07/15$10.50–$62.40$10.508
$330.00Sep 18$15.00$18.30$16.65$47.54 06/08$16.65–$63.80$16.6519
$320.00Aug 21$5.30$8.10$6.70$35.00 07/23$6.70–$53.10$6.7011
$320.00Sep 18$10.10$12.50$11.30$46.98 07/22$11.30–$54.85$11.308
$320.00Dec 18$22.30$26.40$24.35$54.30 06/25$24.35–$60.10$24.35213
$320.00Mar 19$30.00$33.50$31.75$51.61 07/24$31.75–$64.70$31.752
$340.00Aug 21$15.70$18.60$17.15$62.32 06/29$17.15–$71.90$17.152
$340.00Sep 18$20.60$24.40$22.50$52.54 07/24$22.50–$72.65$22.5016
$340.00Dec 18$32.70$36.50$34.60$76.00 07/20$34.60–$76.50$34.606
$310.00Aug 21$2.35$6.00$4.18$29.40 07/23$4.18–$44.65$4.1851
$310.00Dec 18$18.00$22.10$20.05$39.20 07/24$20.05–$52.55$20.0513
$310.00Sep 18$7.00$9.60$8.30--$8.30–$37.00$7.006
$310.00Mar 19$26.00$29.00$27.50--$27.50–$31.25$26.002
$350.00Aug 21$23.60$25.90$24.75$53.75 06/01$24.75–$81.80$24.758
$350.00Sep 18$27.50$30.50$29.00$80.57 07/21$29.00–$82.05$29.0025
$350.00Dec 18$38.80$42.50$40.65$78.88 06/22$40.65–$85.35$40.654
$300.00Aug 21$1.25$4.40$2.83$29.30 07/22$2.83–$36.15$2.8368
$300.00Sep 18$4.20$7.40$5.80$24.50 07/23$5.80–$38.30$5.8021
$300.00Dec 18$14.50$18.00$16.25$37.20 07/23$16.25–$46.15$16.2547
$300.00Mar 19$21.50$24.90$23.20$45.40 07/22$23.20–$50.85$23.203
$360.00Aug 21$32.20$35.00$33.60$80.74 06/29$33.60–$91.65$33.605
$360.00Sep 18$35.40$38.50$36.95$73.00 06/08$36.95–$91.60$36.958
$360.00Dec 18$46.00$49.10$47.55$79.90 06/05$47.55–$94.20$47.552
$290.00Aug 21$0.55$3.90$2.23$21.80 07/22$2.23–$28.75$2.2343
$290.00Sep 18$2.25$5.00$3.63$20.42 07/06$3.63–$31.05$3.6361
$290.00Dec 18$10.80$15.10$12.95$28.94 06/15$12.95–$39.65$12.953
$290.00Mar 19$18.40$21.20$19.80$41.16 07/22$19.80–$44.55$19.804
$370.00Aug 21$41.70$44.40$43.05$77.20 06/08$43.05–$101.45$43.05--
$370.00Dec 18$53.00$56.00$54.50$82.95 06/01$54.50–$103.40$54.5061
$370.00Sep 18$44.00$47.00$45.50--$45.50–$90.35$44.003
$280.00Aug 21$0.25$3.80$2.03$11.23 07/24$1.95–$22.20$2.0378
$280.00Sep 18$1.45$4.60$3.03$22.80 07/20$3.03–$24.55$3.03164
$280.00Dec 18$8.60$11.90$10.25$23.83 07/23$10.25–$33.10$10.2549
$280.00Mar 19$15.00$18.10$16.55$29.70 07/24$16.55–$38.45$16.552
$380.00Sep 18$52.90$57.00$54.95$111.80 07/21$54.95–$111.65$54.9510
$380.00Mar 19$66.00$69.60$67.80$114.05 07/21$67.80–$114.70$67.805
$270.00Aug 21$0.05$3.70$1.88$11.42 07/22$1.02–$16.50$1.88136
$270.00Sep 18$0.20$4.20$2.20$9.99 07/23$2.20–$19.05$2.208
$270.00Dec 18$7.70$8.90$8.30$20.50 07/06$8.30–$28.10$8.3083
$270.00Mar 19$12.40$15.20$13.80$29.85 07/22$13.80–$33.05$13.8010
$390.00Sep 18$62.60$66.50$64.55$88.90 06/17$64.55–$121.40$64.55--
$260.00Aug 21$0.05$3.20$1.63$5.42 07/24$1.05–$11.50$1.6357
$260.00Sep 18$0.05$1.50$0.78$7.56 07/24$0.78–$14.50$0.78254
$260.00Dec 18$3.90$8.20$6.05$15.20 07/23$6.05–$23.20$6.0520
$260.00Mar 19$9.00$12.70$10.85$22.08 07/23$10.85–$28.00$10.855
$400.00Sep 18$72.40$76.00$74.20$97.80 05/29$74.20–$131.65$74.20--
$400.00Dec 18$76.70$80.00$78.35--$78.35–$120.55$76.7010
$250.00Aug 21$0.00$0.95$0.48$5.01 07/22$0.43–$8.50$0.4872
$250.00Sep 18$0.00$3.00$1.50$5.00 07/24$1.50–$10.35$1.5014
$250.00Dec 18$3.50$6.60$5.05$12.60 07/23$5.05–$18.95$5.0560
$250.00Mar 19$6.70$10.50$8.60--$8.60–$19.35$6.7014
$410.00Dec 18$85.20$89.50$87.35$100.68 05/28$87.35–$141.65$87.3520
$240.00Aug 21$0.00$0.85$0.43$2.10 07/24$0.43–$5.05$0.4361
$240.00Sep 18$0.00$2.95$1.48$4.66 07/10$1.45–$7.40$1.489
$240.00Dec 18$2.50$4.40$3.45$9.60 07/23$3.45–$15.10$3.4557
$240.00Mar 19$5.20$8.40$6.80$18.00 07/17$6.80–$19.60$6.802
$230.00Aug 21$0.00$3.50$1.75$2.02 07/24$0.75–$3.40$1.7523
$230.00Sep 18$0.00$2.80$1.40$3.30 07/22$1.40–$5.25$1.4016
$230.00Dec 18$1.10$4.20$2.65$7.50 07/23$2.65–$11.60$2.6517
$230.00Mar 19$3.40$6.90$5.15$12.34 07/23$5.15–$15.85$5.152
$430.00Sep 18$101.40$106.00$103.70$142.20 06/18$103.70–$161.45$103.70--
$220.00Aug 21$0.00$1.50$0.75$0.90 07/20$0.75–$2.40$0.7527
$220.00Sep 18$0.30$3.40$1.85$2.75 07/20$0.43–$3.20$1.8569
$220.00Dec 18$0.65$2.75$1.70$5.80 07/06$1.70–$8.95$1.7040
$220.00Mar 19$2.15$6.10$4.13$12.30 07/21$4.13–$13.45$4.131
$210.00Sep 18$0.00$3.60$1.80$1.70 07/21$1.20–$2.42$1.7038
$210.00Dec 18$0.75$2.50$1.63$5.36 07/09$1.63–$6.55$1.637
$200.00Aug 21$0.00$3.50$1.75$0.36 07/16$0.03–$2.40$0.361
$200.00Sep 18$0.00$3.50$1.75$3.13 06/22$0.68–$2.40$1.751
$200.00Dec 18$0.00$2.10$1.05$4.97 07/01$1.05–$4.90$1.0510
$200.00Mar 19$0.80$4.40$2.60$7.60 07/20$2.60–$7.75$2.601
$195.00Aug 21$0.00$3.50$1.75$0.23 07/16$0.25–$2.40$0.231
$190.00Aug 21$0.00$4.80$2.40$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.00$3.70$1.85$3.95 06/09$1.60–$3.40$1.854
$185.00Sep 18$0.00$2.35$1.18$2.15 06/22$1.18–$2.40$1.181
$185.00Mar 19$0.00$4.00$2.00$3.90 07/22$2.00–$5.00$2.006
$180.00Dec 18$0.00$3.60$1.80$3.05 05/29$1.20–$2.55$1.801
$180.00Mar 19$0.00$3.90$1.95$3.55 07/22$1.95–$4.35$1.9516
$175.00Dec 18$0.00$3.60$1.80$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.00$3.80$1.90$3.60 07/16$1.75–$4.15$1.902
$170.00Dec 18$0.00$3.60$1.80$1.90 05/27$1.02–$2.42$1.801
$170.00Mar 19$0.00$3.70$1.85$3.20 07/16$1.25–$3.00$1.851
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.75$1.502
$160.00Dec 18$0.00$1.50$0.75$1.82 07/01$0.75–$2.55$0.753
$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 149
Total Puts 38
Put/Call Ratio 0.26
Net Difference 111

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,246
Total Puts 762
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