Tour v487
HII
HUNTINGTON INGALLS I
$325.95 -0.15%
$326.00 (+0.02%)🌙
as of 08/03 06:07 PM
(8/3 15:06) ◀
|
Monday, August 3, 2026 (6:07pm)
January 2026
|
▶ (8/4 15:06)
◀ 8/3 18:07 ▶

Option Volume

Detail
ℹ
Current (08/03) 143
Calls: 109 (76%)
Puts: 34 (24%)
Prior (07/31) 187
Calls: 149 (80%)
Puts: 38 (20%)
Current vs Prior -23.53%
Calls: -26.85% (Calls)
Puts: -10.53% (Puts)
Prior 7-Day Total 1,994
Calls: 1,267 (64%)
Puts: 727 (36%)
Prior 7-Day Average 284
Calls: 181 (64%)
Puts: 103 (36%)
Current vs Prior 7-Day Avg -49.80%
Calls: -39.78%
Puts: -67.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $174.6K
Calls: $140.4K (80%)
Puts: $34.1K (20%)
Prior (07/31) $320.7K
Calls: $302.3K (94%)
Puts: $18.4K (6%)
Current vs Prior -45.57%
Calls: -53.56%
Puts: +86.08%
Prior 7-Day Total $3.75M
Calls: $3.12M (83%)
Puts: $631.4K (17%)
Prior 7-Day Average $535.6K
Calls: $445.4K (83%)
Puts: $90.2K (17%)
Current vs Prior 7-Day Avg -67.41%
Calls: -68.47%
Puts: -62.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.31
Prior (07/31) 0.26
Current vs Prior +22.31%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -62.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 4,849
Calls: 2,626 (54%)
Puts: 2,223 (46%)
Prior (07/31) 4,809
Calls: 2,590 (54%)
Puts: 2,219 (46%)
Current vs Prior +0.83%
Prior 7-Day Total 28,919
Calls: 15,767 (55%)
Puts: 13,152 (45%)
Prior 7-Day Average 4,131
Calls: 2,252 (55%)
Puts: 1,878 (45%)
Current vs Prior 7-Day Avg +17.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.38% | 10.77%
Prior 7.78% | 11.13%
Current vs Prior -5.17% | -3.29%
Prior 7-Day Avg 11.35% | 13.80%
Current vs 7-Day Avg -34.98% | -21.96%
Prior 7-Day Eod 7.78% | 11.13%
Current vs 7-Day Eod -5.17% | -3.29%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.80% | 16.32%
Calls: 16.61% | 13.90%
Puts: 30.99% | 18.75%
Prior 20.66% | 16.38%
Calls: 18.67% | 17.17%
Puts: 22.64% | 15.58%
Current vs Prior +15.20% | -0.37%
Prior 7-Day Avg 15.84% | 12.22%
Calls: 14.38% | 13.53%
Puts: 17.31% | 10.91%
Current vs 7-Day Avg +50.23% | +33.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($140.4K) vs puts ($34.1K). Extreme bullish P/C ratio of 0.31 - heavy call buying (109 calls vs 34 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 7.2%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2145.8049.20$47.507.2%--0.9635
$290.00Aug 2136.8039.60$38.207.3%--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. 5 found (avg delta 0.83, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2145.8049.20$47.507.2%--0.9635
$290.00Aug 2136.8039.60$38.207.3%--0.8927
$300.00Aug 2127.5030.70$29.1011.0%20.8675
$310.00Aug 2119.5021.80$20.6511.1%--0.7960
$320.00Aug 2111.8015.00$13.4023.9%--0.6439
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 70, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.001.60$0.80200.0%520.0852
$350.00Aug 211.803.00$2.4050.0%40.1934
$420.00Aug 210.002.90$1.45200.0%30.0711
$300.00Aug 2127.5030.70$29.1011.0%20.8675
$330.00Aug 217.3010.00$8.6531.2%20.47114
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.000.50$0.25200.0%30.0271
$240.00Aug 210.001.10$0.55200.0%20.0361
$280.00Aug 210.051.15$0.60183.3%10.0478
$320.00Aug 214.707.30$6.0043.3%10.3612

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. 11 found (best R:R 99.00, avg 18.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$0.10$9.90$0.1099.00$360.10
$390.00$400.00Aug 21$0.32$9.68$0.3230.25$390.32
$350.00$360.00Aug 21$1.60$8.40$1.605.25$351.60
$340.00$350.00Aug 21$2.60$7.40$2.602.85$342.60
$330.00$340.00Aug 21$3.65$6.35$3.651.74$333.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.32$9.68$0.3230.25$259.68
$270.00$260.00Aug 21$0.83$9.17$0.8311.05$269.17
$310.00$300.00Aug 21$1.00$9.00$1.009.00$309.00
$290.00$280.00Aug 21$1.45$8.55$1.455.90$288.55
$320.00$310.00Aug 21$3.00$7.00$3.002.33$317.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 13.29, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.30$9.30$0.7013.29$289.30
$290.00$300.00Aug 21$9.10$9.10$0.9010.11$299.10
$300.00$310.00Aug 21$8.45$8.45$1.555.45$308.45
$310.00$320.00Aug 21$7.25$7.25$2.752.64$317.25
$320.00$330.00Aug 21$4.75$4.75$5.250.90$324.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$3.00$3.00$7.000.43$317.00
$290.00$280.00Aug 21$1.45$1.45$8.550.17$288.55
$310.00$300.00Aug 21$1.00$1.00$9.000.11$309.00
$270.00$260.00Aug 21$0.83$0.83$9.170.09$269.17
$260.00$250.00Aug 21$0.32$0.32$9.680.03$259.68

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 5.95% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$13.40$6.00$19.40$300.60$339.405.95%
$310.00Aug 21$20.65$3.00$23.65$286.35$333.657.26%
$300.00Aug 21$29.10$2.00$31.10$268.90$331.109.54%
$290.00Aug 21$38.20$2.05$40.25$249.75$330.2512.35%
$280.00Aug 21$47.50$0.60$48.10$231.90$328.1014.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.92% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$270.00Aug 21$1.60$1.40$3.00$267.00$383.00
$390.00$270.00Aug 21$1.80$1.40$3.20$266.80$393.20
$380.00$300.00Aug 21$1.60$2.00$3.60$296.40$383.60
$380.00$290.00Aug 21$1.60$2.05$3.65$286.35$383.65
$350.00$270.00Aug 21$2.40$1.40$3.80$266.20$353.80
$390.00$300.00Aug 21$1.80$2.00$3.80$296.20$393.80
$390.00$290.00Aug 21$1.80$2.05$3.85$286.15$393.85
$350.00$300.00Aug 21$2.40$2.00$4.40$295.60$354.40
$350.00$290.00Aug 21$2.40$2.05$4.45$285.55$354.45
$380.00$310.00Aug 21$1.60$3.00$4.60$305.40$384.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 25.32, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260280/290Aug 21$9.62$0.3825.32$250.38$289.62
250/260290/300Aug 21$9.42$0.5816.24$250.58$299.42
260/270300/310Aug 21$9.28$0.7212.89$260.72$309.28
250/260300/310Aug 21$8.77$1.237.13$251.23$308.77
280/290310/320Aug 21$8.70$1.306.69$281.30$318.70
260/270310/320Aug 21$8.08$1.924.21$261.92$318.08
250/260310/320Aug 21$7.57$2.433.12$252.43$317.57
310/320330/340Aug 21$6.65$3.351.99$313.35$336.65
280/290320/330Aug 21$6.20$3.801.63$283.80$326.20
300/310320/330Aug 21$5.75$4.251.35$304.25$325.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$290.00$300.00$310.00Aug 21$0.65$9.3514.38
$340.00$350.00$360.00Aug 21$1.00$9.009.00
$360.00$370.00$380.00Aug 21$1.00$9.009.00
$330.00$340.00$350.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.51$9.4918.61
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$240.00$250.00$260.00Aug 21$0.62$9.3815.13
$290.00$300.00$310.00Aug 21$1.05$8.958.52
$300.00$310.00$320.00Aug 21$2.00$8.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.42, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$1.42$18.58
$360.00$370.001:2Aug 21-$0.60$9.40
$390.00$400.001:2Aug 21-$1.16$8.84
$330.00$340.001:2Aug 21-$1.35$8.65
$380.00$390.001:2Aug 21-$2.00$8.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 21$0.00$10.00
$250.00$240.001:2Aug 21-$0.85$9.15
$310.00$300.001:2Aug 21-$1.00$9.00
$300.00$290.001:2Aug 21-$2.10$7.90
$280.00$270.001:2Aug 21-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.24%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$7.300.471.2%2.24%3.48%2114
$340.00Aug 21$3.500.324.3%1.07%5.38%--43
$350.00Aug 21$1.800.197.4%0.55%7.93%434

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. 184 contracts (avg 204 vol/day, 168 traded recently)

HII averages only 204 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 $195.00 03-19 call last traded $88.70 on 07/16 (now $133.00/$136.70) — try a limit near $133.00. Also watch the $200.00 03-19 call last traded $84.80 on 07/16 (now $128.50/$132.20) — try a limit near $128.50; the $220.00 12-18 call last traded $106.80 on 07/31 (now $107.80/$111.10) — try a limit near $107.80. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $67.20/$70.70) — try a limit near $68.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$7.30$10.00$8.65$4.60 07/31$1.43–$9.30$7.30114
$330.00Sep 18$12.70$15.00$13.85$13.50 07/31$2.80–$14.75$13.5019
$330.00Dec 18$27.00$30.10$28.55$25.40 07/31$9.05–$29.40$27.00284
$330.00Mar 19$37.20$40.50$38.85$24.30 07/24$15.50–$39.50$37.203
$320.00Aug 21$11.80$15.00$13.40$14.83 07/31$1.88–$14.90$13.4039
$320.00Sep 18$17.40$20.00$18.70$20.00 07/31$3.80–$19.70$18.7021
$320.00Dec 18$32.40$34.90$33.65$27.66 07/30$11.35–$34.95$32.4075
$320.00Mar 19$42.00$45.20$43.60$43.00 07/31$17.55–$44.35$43.006
$340.00Aug 21$3.50$6.50$5.00$5.60 07/31$0.65–$5.30$5.0043
$340.00Sep 18$8.40$10.50$9.45$10.30 07/31$2.07–$10.30$9.4528
$340.00Dec 18$23.10$26.00$24.55$18.70 07/30$7.40–$25.10$23.1049
$340.00Mar 19$32.70$36.00$34.35$24.20 07/28$13.00–$35.15$32.704
$310.00Aug 21$19.50$21.80$20.65$15.95 07/30$3.53–$21.85$19.5060
$310.00Sep 18$23.60$26.50$25.05$19.50 07/31$5.15–$25.65$23.6020
$310.00Dec 18$37.80$40.70$39.25$36.40 07/31$13.90–$39.90$37.805
$310.00Mar 19$47.10$50.80$48.95$45.40 07/31$20.75–$49.65$47.108
$350.00Aug 21$1.80$3.00$2.40$0.75 07/31$0.68–$3.00$1.8034
$350.00Sep 18$5.70$8.00$6.85$7.80 07/31$1.13–$7.30$6.8536
$350.00Dec 18$19.10$22.50$20.80$17.18 07/30$6.35–$21.10$19.1033
$350.00Mar 19$28.70$31.90$30.30$25.00 07/30$11.20–$31.25$28.7029
$300.00Aug 21$27.50$30.70$29.10$31.10 07/31$5.20–$30.30$29.1075
$300.00Sep 18$30.10$33.90$32.00$32.80 07/31$7.35–$33.35$32.00130
$300.00Dec 18$43.80$47.00$45.40$47.40 07/31$16.85–$46.30$45.4069
$300.00Mar 19$53.00$56.10$54.55$33.90 07/27$23.95–$55.40$53.003
$360.00Aug 21$0.00$1.60$0.80$0.92 07/31$0.80–$2.42$0.8052
$360.00Sep 18$3.70$5.00$4.35$4.90 07/31$0.75–$4.75$4.3558
$360.00Dec 18$16.00$19.00$17.50$17.80 07/31$5.05–$18.05$17.5012
$360.00Mar 19$24.90$28.40$26.65$18.30 07/30$9.50–$27.50$24.904
$290.00Aug 21$36.80$39.60$38.20$24.70 07/30$7.30–$39.10$36.8027
$290.00Sep 18$38.50$41.40$39.95$19.45 07/29$10.15–$41.45$38.5026
$290.00Dec 18$50.30$52.90$51.60$52.15 07/31$20.30–$52.75$51.6012
$290.00Mar 19$59.00$62.30$60.65$50.00 07/30$27.50–$61.20$59.001
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.7015
$370.00Sep 18$1.80$4.90$3.35$1.95 07/30$0.83–$3.35$1.9535
$370.00Dec 18$13.20$16.00$14.60$14.90 07/31$3.93–$14.75$14.6093
$370.00Mar 19$21.70$25.50$23.60$17.01 07/30$8.45–$24.15$21.703
$280.00Aug 21$45.80$49.20$47.50$30.07 07/30$10.15–$48.75$45.8035
$280.00Sep 18$47.90$50.60$49.25$42.50 07/30$13.90–$50.20$47.9031
$280.00Dec 18$56.80$60.70$58.75$53.00 07/31$24.15–$60.25$56.8026
$380.00Aug 21$0.00$3.20$1.60$0.55 07/31$0.38–$2.40$0.5514
$380.00Sep 18$0.65$4.60$2.63$2.23 07/30$0.70–$2.63$2.2330
$380.00Dec 18$10.90$13.50$12.20$12.60 07/31$3.03–$12.20$12.2012
$380.00Mar 19$19.10$22.50$20.80$17.00 07/30$6.80–$21.00$19.101
$270.00Aug 21$55.40$59.00$57.20$24.68 07/27$14.65–$58.50$55.408
$270.00Sep 18$56.30$60.00$58.15$33.95 07/06$18.05–$59.25$56.3010
$270.00Dec 18$64.90$67.70$66.30$27.90 07/21$28.65–$67.50$64.904
$270.00Mar 19$72.30$75.10$73.70$48.00 07/28$35.50–$74.65$72.304
$390.00Aug 21$0.00$3.60$1.80$0.40 07/28$0.20–$2.40$0.4013
$390.00Sep 18$0.20$4.20$2.20$0.80 07/30$0.78–$2.40$0.8015
$390.00Dec 18$8.70$11.50$10.10$10.19 07/31$2.80–$10.35$10.1016
$260.00Aug 21$65.30$68.80$67.05$32.18 07/27$19.95–$68.15$65.308
$260.00Sep 18$65.80$69.50$67.65$34.30 07/27$23.30–$68.60$65.802
$260.00Dec 18$72.30$76.00$74.15$43.55 07/27$33.30–$75.65$72.309
$260.00Mar 19$78.80$82.30$80.55$50.90 07/27$40.65–$82.10$78.801
$400.00Aug 21$0.00$2.95$1.48$1.65 07/31$0.38–$2.40$1.4831
$400.00Sep 18$0.00$4.00$2.00$2.27 07/24$0.43–$2.40$2.0027
$400.00Dec 18$6.30$10.00$8.15$5.00 07/28$2.23–$8.75$6.3022
$400.00Mar 19$14.30$18.00$16.15$12.00 07/30$4.90–$16.25$14.306
$250.00Aug 21$75.70$78.70$77.20$58.15 07/30$26.90–$78.05$75.702
$250.00Sep 18$75.30$79.20$77.25$58.00 06/17$28.90–$78.35$75.304
$250.00Dec 18$81.30$84.50$82.90$70.00 07/30$39.05–$83.95$81.307
$250.00Mar 19$86.40$90.50$88.45$58.00 07/29$46.05–$89.75$86.407
$410.00Aug 21$0.00$3.50$1.75--$0.90–$2.40--6
$410.00Sep 18$0.00$3.80$1.90$0.45 07/30$0.78–$2.40$0.4544
$410.00Dec 18$5.60$8.50$7.05$3.70 07/01$1.95–$7.05$5.604
$240.00Aug 21$85.70$88.60$87.15$35.85 07/20$34.00–$87.90$85.701
$240.00Sep 18$85.30$89.00$87.15$80.70 07/30$36.05–$88.30$85.306
$240.00Dec 18$89.30$92.90$91.10$83.70 07/31$44.95–$91.90$89.3021
$240.00Mar 19$94.50$98.20$96.35$57.15 07/22$51.50–$97.30$94.509
$420.00Aug 21$0.00$2.90$1.45$3.00 07/31$1.10–$2.40$1.4511
$420.00Sep 18$0.00$3.70$1.85$0.25 07/30$0.83–$2.40$0.2541
$420.00Dec 18$4.50$7.50$6.00$3.00 07/30$1.70–$6.00$4.5037
$420.00Mar 19$10.50$14.00$12.25$7.60 07/30$3.65–$12.25$10.5012
$230.00Aug 21$95.40$98.60$97.00--$42.10–$97.90$95.402
$230.00Sep 18$95.10$98.90$97.00$48.70 07/16$43.70–$98.00$95.101
$230.00Dec 18$98.10$101.90$100.00$58.90 07/22$51.65–$101.30$98.103
$230.00Mar 19$103.00$106.40$104.70$59.00 07/21$57.20–$105.40$103.004
$430.00Aug 21$0.00$3.10$1.55$3.02 06/04$1.45–$2.40$1.551
$430.00Sep 18$0.00$3.60$1.80$2.37 07/24$0.50–$2.40$1.8038
$220.00Sep 18$105.00$108.80$106.90--$52.00–$107.55$105.001
$220.00Dec 18$107.80$111.10$109.45$106.80 07/31$59.15–$110.60$107.8017
$220.00Mar 19$111.00$114.50$112.75$66.00 07/21$64.20–$113.55$111.003
$440.00Aug 21$0.00$3.50$1.75--$1.30–$2.40--1
$440.00Sep 18$0.00$3.60$1.80--$1.65–$2.40--33
$440.00Dec 18$2.40$4.80$3.60$4.40 07/09$1.70–$4.30$3.6012
$210.00Aug 21$114.00$118.80$116.40--$60.55–$117.10$114.001
$210.00Sep 18$115.20$118.70$116.95--$61.15–$117.45$115.202
$210.00Dec 18$116.70$120.50$118.60$97.07 07/30$66.60–$119.55$116.7022
$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$5.00$3.28$2.26 07/01$1.58–$3.38$2.2621
$200.00Dec 18$125.50$130.30$127.90$95.00 07/23$75.10–$128.75$125.505
$200.00Mar 19$128.50$132.20$130.35$84.80 07/16$78.90–$131.35$128.501
$195.00Dec 18$130.50$135.20$132.85$80.70 07/21$79.10–$133.55$130.502
$195.00Mar 19$133.00$136.70$134.85$88.70 07/16$82.70–$135.60$133.001
$460.00Aug 21$0.00$3.40$1.70--$1.30–$2.40--10
$460.00Sep 18$0.00$3.50$1.75$0.10 07/30$1.35–$2.55$0.1067
$460.00Dec 18$1.10$4.90$3.00$1.80 07/10$1.50–$3.10$1.8017
$190.00Dec 18$135.50$140.20$137.85$85.30 07/21$83.60–$138.35$135.504
$470.00Aug 21$0.00$3.40$1.70--$1.35–$2.40--7
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$9.00$12.30$10.65$10.40 07/31$10.50–$62.40$10.408
$330.00Sep 18$15.30$17.50$16.40$24.27 07/30$16.40–$63.80$16.4019
$320.00Aug 21$4.70$7.30$6.00$7.40 07/31$6.00–$53.10$6.0012
$320.00Sep 18$10.30$13.20$11.75$46.98 07/22$11.30–$54.85$11.758
$320.00Dec 18$23.20$25.70$24.45$35.00 07/30$24.35–$60.10$24.45213
$320.00Mar 19$30.50$33.80$32.15$51.61 07/24$31.75–$64.70$32.152
$340.00Aug 21$15.60$18.30$16.95$62.32 06/29$16.95–$71.90$16.952
$340.00Sep 18$21.30$23.60$22.45$52.54 07/24$22.45–$72.65$22.4516
$340.00Dec 18$33.30$36.20$34.75$76.00 07/20$34.60–$76.50$34.756
$310.00Aug 21$1.30$4.70$3.00$7.90 07/30$3.00–$44.65$3.0051
$310.00Sep 18$6.90$8.80$7.85--$7.85–$46.15$6.906
$310.00Dec 18$18.00$21.20$19.60$24.30 07/31$19.60–$52.55$19.6013
$310.00Mar 19$25.50$28.80$27.15$47.20 07/29$27.15–$57.85$27.152
$350.00Aug 21$24.30$26.40$25.35--$24.75–$81.80$24.308
$350.00Sep 18$27.90$30.70$29.30$80.57 07/21$29.00–$82.05$29.3025
$350.00Dec 18$39.30$42.20$40.75$78.88 06/22$40.65–$85.35$40.754
$300.00Aug 21$1.50$2.50$2.00$3.30 07/31$2.00–$36.15$2.0067
$300.00Sep 18$4.20$6.40$5.30$5.45 07/31$5.30–$38.30$5.3022
$300.00Dec 18$14.80$17.40$16.10$20.86 07/31$16.10–$46.15$16.1047
$300.00Mar 19$21.50$25.40$23.45$34.00 07/30$23.20–$50.85$23.453
$360.00Aug 21$32.90$35.50$34.20$80.74 06/29$33.60–$91.65$34.205
$360.00Sep 18$36.10$39.70$37.90$73.00 06/08$36.95–$91.60$37.908
$360.00Dec 18$45.50$48.60$47.05$79.90 06/05$47.05–$94.20$47.052
$290.00Aug 21$0.50$3.60$2.05$2.30 07/31$2.05–$28.75$2.0542
$290.00Sep 18$1.25$4.90$3.08$9.10 07/30$3.08–$31.05$3.0861
$290.00Dec 18$11.00$14.40$12.70$16.90 07/30$12.70–$39.65$12.703
$290.00Mar 19$18.00$21.00$19.50$22.90 07/30$19.50–$44.55$19.504
$370.00Aug 21$42.40$45.10$43.75$77.20 06/08$43.05–$101.45$43.75--
$370.00Sep 18$45.00$47.40$46.20$70.00 07/29$45.50–$101.75$46.203
$370.00Dec 18$52.90$55.90$54.40--$54.40–$103.40$52.9061
$280.00Aug 21$0.05$1.15$0.60$1.50 07/31$0.60–$22.20$0.6078
$280.00Sep 18$0.70$4.20$2.45$6.60 07/30$2.45–$24.55$2.45164
$280.00Dec 18$8.00$11.10$9.55$12.30 07/31$9.55–$33.10$9.5548
$280.00Mar 19$15.30$17.30$16.30$16.35 07/31$16.30–$38.45$16.303
$380.00Sep 18$54.20$57.20$55.70$111.80 07/21$54.95–$111.65$55.7010
$380.00Mar 19$67.20$70.70$68.95$80.70 07/30$67.80–$114.70$68.955
$270.00Aug 21$0.05$2.75$1.40$10.48 07/31$1.02–$16.50$1.40135
$270.00Sep 18$0.15$3.70$1.93$8.64 07/28$1.93–$19.05$1.938
$270.00Dec 18$5.80$9.00$7.40$10.00 07/30$7.40–$28.10$7.4083
$270.00Mar 19$11.50$14.50$13.00$22.00 07/28$13.00–$33.05$13.0010
$390.00Sep 18$63.40$67.00$65.20$88.90 06/17$64.55–$121.40$65.20--
$260.00Aug 21$0.00$1.15$0.57$0.50 07/31$0.57–$11.50$0.5056
$260.00Sep 18$0.00$3.40$1.70$1.10 07/31$0.78–$14.50$1.10252
$260.00Dec 18$3.80$7.70$5.75$12.80 07/28$5.75–$23.20$5.7520
$260.00Mar 19$9.00$13.00$11.00$13.77 07/30$10.85–$28.00$11.005
$400.00Dec 18$77.00$81.00$79.00--$78.35–$131.95$77.0010
$250.00Aug 21$0.00$0.50$0.25$0.30 07/31$0.25–$8.50$0.2571
$250.00Sep 18$0.00$3.80$1.90$1.50 07/30$1.50–$10.35$1.5014
$250.00Dec 18$3.70$5.80$4.75$6.50 07/30$4.75–$18.95$4.7560
$250.00Mar 19$6.50$10.80$8.65$16.00 07/28$8.60–$24.05$8.6514
$410.00Dec 18$85.90$89.50$87.70--$87.35–$141.65$85.9020
$240.00Aug 21$0.00$1.10$0.55$0.32 07/31$0.43–$5.05$0.3261
$240.00Sep 18$0.00$3.70$1.85$1.06 07/30$1.45–$7.40$1.069
$240.00Dec 18$1.45$5.40$3.43$4.60 07/30$3.43–$15.10$3.4357
$240.00Mar 19$4.70$8.30$6.50$9.12 07/30$6.50–$19.60$6.502
$230.00Aug 21$0.00$2.90$1.45$1.35 07/29$0.75–$3.40$1.3523
$230.00Sep 18$0.00$3.70$1.85$1.22 07/30$1.40–$5.25$1.2216
$230.00Dec 18$0.25$4.60$2.42$7.50 07/23$2.42–$11.60$2.4217
$230.00Mar 19$3.00$7.30$5.15$12.34 07/23$5.15–$15.85$5.152
$430.00Sep 18$102.30$106.30$104.30$142.20 06/18$103.70–$161.45$104.30--
$220.00Aug 21$0.00$1.50$0.75$0.10 07/30$0.75–$2.40$0.1027
$220.00Sep 18$0.20$5.00$2.60$0.55 07/30$0.43–$3.20$0.5569
$220.00Dec 18$0.45$4.30$2.38$3.02 07/30$1.70–$8.95$2.3840
$220.00Mar 19$2.00$5.50$3.75$12.30 07/21$3.75–$13.45$3.751
$210.00Sep 18$0.00$2.60$1.30$1.70 07/21$1.30–$2.42$1.3038
$210.00Dec 18$0.05$4.00$2.03$5.36 07/09$1.63–$6.55$2.037
$200.00Aug 21$0.00$3.40$1.70$0.15 07/30$0.03–$2.40$0.151
$200.00Sep 18$0.00$3.50$1.75$3.13 06/22$0.68–$2.40$1.751
$200.00Dec 18$0.00$3.90$1.95$4.97 07/01$1.05–$4.90$1.9510
$200.00Mar 19$0.75$4.00$2.38$7.60 07/20$2.38–$7.75$2.381
$195.00Aug 21$0.00$4.80$2.40$0.14 07/30$0.25–$2.40$0.141
$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$3.50$1.75$2.15 06/22$1.18–$2.40$1.751
$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--$1.20–$2.55--1
$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$2.20 07/29$1.75–$4.15$1.902
$170.00Dec 18$0.00$3.60$1.80--$1.02–$2.42--1
$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$3.50$1.75$0.50 07/31$0.75–$2.55$0.5012
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$2.40$0.701

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 109
Total Puts 34
Put/Call Ratio 0.31
Net Difference 75

Prior's Put/Call Breakdown

Total Calls 149
Total Puts 38
Put/Call Ratio 0.26
Net Difference 111

Prior 7-Day Put/Call Summary

Total Calls 1,267
Total Puts 727
Average Put/Call Ratio 0.84
Ratio Trend Rising

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