Tour v490
HII
HUNTINGTON INGALLS I
$323.06 -0.89%
$326.10 (+0.94%)🌙
as of 08/04 06:15 PM
(8/4 15:06) ◀
|
Tuesday, August 4, 2026 (6:15pm)
January 2026
|
▶ (8/5 15:06)
◀ 8/4 18:15 ▶

Option Volume

Detail
ℹ
Current (08/04) 183
Calls: 69 (38%)
Puts: 114 (62%)
Prior (08/03) 143
Calls: 109 (76%)
Puts: 34 (24%)
Current vs Prior +27.97%
Calls: -36.70% (Calls)
Puts: +235.29% (Puts)
Prior 7-Day Total 1,930
Calls: 1,206 (62%)
Puts: 724 (38%)
Prior 7-Day Average 275
Calls: 172 (62%)
Puts: 103 (38%)
Current vs Prior 7-Day Avg -33.63%
Calls: -59.95%
Puts: +10.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $317.3K
Calls: $234.8K (74%)
Puts: $82.4K (26%)
Prior (08/03) $174.6K
Calls: $140.4K (80%)
Puts: $34.1K (20%)
Current vs Prior +81.76%
Calls: +67.25%
Puts: +141.43%
Prior 7-Day Total $3.64M
Calls: $3.03M (83%)
Puts: $605.7K (17%)
Prior 7-Day Average $519.4K
Calls: $432.9K (83%)
Puts: $86.5K (17%)
Current vs Prior 7-Day Avg -38.92%
Calls: -45.75%
Puts: -4.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.65
Prior (08/03) 0.31
Current vs Prior +429.67%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +94.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 1,198
Calls: 866 (72%)
Puts: 332 (28%)
Prior (08/03) 4,849
Calls: 2,626 (54%)
Puts: 2,223 (46%)
Current vs Prior -75.29%
Prior 7-Day Total 29,505
Calls: 16,075 (54%)
Puts: 13,430 (46%)
Prior 7-Day Average 4,215
Calls: 2,296 (54%)
Puts: 1,918 (46%)
Current vs Prior 7-Day Avg -71.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.40% | 10.51%
Prior 7.38% | 10.77%
Current vs Prior +0.27% | -2.41%
Prior 7-Day Avg 10.56% | 13.16%
Current vs 7-Day Avg -29.93% | -20.17%
Prior 7-Day Eod 7.38% | 10.77%
Current vs 7-Day Eod +0.27% | -2.41%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.87% | 16.59%
Calls: 22.59% | 17.11%
Puts: 21.14% | 16.07%
Prior 23.80% | 16.32%
Calls: 16.61% | 13.90%
Puts: 30.99% | 18.75%
Current vs Prior -8.11% | +1.65%
Prior 7-Day Avg 17.39% | 13.29%
Calls: 15.62% | 14.22%
Puts: 19.15% | 12.37%
Current vs 7-Day Avg +25.76% | +24.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($234.8K). Elevated premium activity with dollar volume up 82% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 430% - increased hedging/bearish positioning.

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.68, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2124.4027.40$25.9011.6%10.8475
$300.00Sep 1828.1031.30$29.7010.8%10.75--
$310.00Aug 2116.3019.40$17.8517.4%10.7160
$310.00Sep 1820.6023.60$22.1013.6%10.65--
$320.00Aug 2110.1012.30$11.2019.6%40.5739
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1823.7026.20$24.9510.0%10.6516
$330.00Aug 2111.1014.30$12.7025.2%50.608

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 134, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 184.906.00$5.4520.2%100.2536
$330.00Sep 1810.7012.70$11.7017.1%70.4418
$370.00Sep 182.004.70$3.3580.6%50.1635
$320.00Aug 2110.1012.30$11.2019.6%40.5739
$370.00Aug 210.151.30$0.73157.5%20.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 181.754.00$2.8878.1%510.13164
$320.00Sep 1811.7014.00$12.8517.9%240.468
$300.00Sep 185.306.50$5.9020.3%90.25--
$330.00Aug 2111.1014.30$12.7025.2%50.608
$310.00Sep 188.1010.20$9.1523.0%40.35--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.2%, max 13.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1836.5%32.2%13.5%260
$300.00Aug 21Sep 1836.2%32.6%11.0%275
$370.00Aug 21Sep 1839.9%37.6%6.0%735
$330.00Aug 21Sep 1834.2%34.1%0.4%818
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1836.5%32.2%13.5%651
$300.00Aug 21Sep 1836.2%32.6%11.0%1067

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 82.33, avg 8.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Sep 18$0.12$9.88$0.1282.33$360.12
$340.00$370.00Aug 21$2.57$27.43$2.5710.67$342.57
$350.00$360.00Sep 18$1.98$8.02$1.984.05$351.98
$340.00$350.00Sep 18$2.85$7.15$2.852.51$342.85
$330.00$340.00Aug 21$3.25$6.75$3.252.08$333.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$280.00Sep 18$3.02$16.98$3.025.62$296.98
$310.00$300.00Aug 21$2.50$7.50$2.503.00$307.50
$310.00$300.00Sep 18$3.25$6.75$3.252.08$306.75
$320.00$310.00Sep 18$3.70$6.30$3.701.70$316.30
$330.00$310.00Aug 21$8.00$12.00$8.001.50$322.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 4.13, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$8.05$8.05$1.954.13$308.05
$300.00$310.00Sep 18$7.60$7.60$2.403.17$307.60
$310.00$320.00Aug 21$6.65$6.65$3.351.99$316.65
$310.00$330.00Sep 18$10.40$10.40$9.601.08$320.40
$320.00$330.00Aug 21$4.65$4.65$5.350.87$324.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Sep 18$12.10$12.10$7.901.53$327.90
$330.00$310.00Aug 21$8.00$8.00$12.000.67$322.00
$320.00$310.00Sep 18$3.70$3.70$6.300.59$316.30
$310.00$300.00Sep 18$3.25$3.25$6.750.48$306.75
$310.00$300.00Aug 21$2.50$2.50$7.500.33$307.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.14, cheapest $2.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$2.6239.9%37.6%
$300.00Aug 21Sep 18$3.8036.2%32.6%
$310.00Aug 21Sep 18$4.2536.5%32.2%
$340.00Aug 21Sep 18$5.0033.1%34.2%
$330.00Aug 21Sep 18$5.1534.2%34.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$3.7036.2%32.6%
$310.00Aug 21Sep 18$4.4536.5%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.96% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$6.55$12.70$19.25$310.75$349.255.96%
$310.00Aug 21$17.85$4.70$22.55$287.45$332.556.98%
$300.00Aug 21$25.90$2.20$28.10$271.90$328.108.70%
$310.00Sep 18$22.10$9.15$31.25$278.75$341.259.67%
$340.00Sep 18$8.30$24.95$33.25$306.75$373.2510.29%
$300.00Sep 18$29.70$5.90$35.60$264.40$335.6011.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.91% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$300.00Aug 21$0.73$2.20$2.93$297.07$372.93
$370.00$310.00Aug 21$0.73$4.70$5.43$304.57$375.43
$340.00$300.00Aug 21$3.30$2.20$5.50$294.50$345.50
$370.00$280.00Sep 18$3.35$2.88$6.23$273.77$376.23
$360.00$280.00Sep 18$3.47$2.88$6.35$273.65$366.35
$340.00$310.00Aug 21$3.30$4.70$8.00$302.00$348.00
$350.00$280.00Sep 18$5.45$2.88$8.33$271.67$358.33
$330.00$300.00Aug 21$6.55$2.20$8.75$291.25$338.75
$370.00$300.00Sep 18$3.35$5.90$9.25$290.75$379.25
$360.00$300.00Sep 18$3.47$5.90$9.37$290.63$369.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.51, avg credit $7.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$7.15$2.852.51$302.85$327.15
310/320330/340Sep 18$7.10$2.902.45$312.90$337.10
320/340350/360Sep 18$14.08$5.922.38$325.92$364.08
280/300310/330Sep 18$13.42$6.582.04$286.58$323.42
300/310330/340Sep 18$6.65$3.351.99$303.35$336.65
310/320340/350Sep 18$6.55$3.451.90$313.45$346.55
320/340360/370Sep 18$12.22$7.781.57$327.78$372.22
300/310340/350Sep 18$6.10$3.901.56$303.90$346.10
300/310330/340Aug 21$5.75$4.251.35$304.25$335.75
310/320350/360Sep 18$5.68$4.321.31$314.32$355.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$0.55$9.4517.18
$340.00$350.00$360.00Sep 18$0.87$9.1310.49
$300.00$310.00$320.00Aug 21$1.40$8.606.14
$320.00$330.00$340.00Aug 21$1.40$8.606.14
$350.00$360.00$370.00Sep 18$1.86$8.144.38
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Sep 18$0.45$9.5521.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.75, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$330.001:2Sep 18-$1.30$18.70
$330.00$340.001:2Aug 21-$0.05$9.95
$350.00$360.001:2Sep 18-$1.49$8.51
$320.00$330.001:2Aug 21-$1.90$8.10
$340.00$350.001:2Sep 18-$2.60$7.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Sep 18-$0.75$19.25
$310.00$300.001:2Sep 18-$2.65$7.35
$320.00$310.001:2Sep 18-$5.45$4.55
$300.00$280.001:2Sep 18$0.14$19.86
$330.00$310.001:2Aug 21$3.30$16.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.31%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$10.700.442.1%3.31%5.46%718
$340.00Sep 18$7.300.345.2%2.26%7.50%127
$330.00Aug 21$5.000.402.1%1.55%3.70%1--
$350.00Sep 18$4.900.258.3%1.52%9.86%1036
$360.00Sep 18$2.850.1811.4%0.88%12.32%264
$340.00Aug 21$2.500.255.2%0.77%6.02%143
$370.00Sep 18$2.000.1614.5%0.62%15.15%535
$370.00Aug 21$0.150.0614.5%0.05%14.58%2--

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. 169 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 $220.00 03-19 call last traded $66.00 on 07/21 (now $108.50/$111.80) — try a limit near $108.50. Also watch the $300.00 03-19 call last traded $33.90 on 07/27 (now $50.50/$53.70) — try a limit near $50.50; the $300.00 12-18 call last traded $47.40 on 07/31 (now $41.00/$44.20) — try a limit near $42.60. Most tradeable put: the $340.00 09-18 put last traded $52.54 on 07/24 (now $23.70/$26.20) — try a limit near $24.95.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$10.10$12.30$11.20$14.83 07/31$1.88–$14.90$11.2039
$320.00Sep 18$14.50$17.30$15.90$20.00 07/31$3.80–$19.70$15.90--
$320.00Dec 18$30.50$33.10$31.80$27.66 07/30$11.35–$34.95$30.50--
$320.00Mar 19$40.00$42.70$41.35$43.00 07/31$17.55–$44.35$41.35--
$330.00Aug 21$5.00$8.10$6.55$4.60 07/31$1.43–$9.30$5.00--
$330.00Sep 18$10.70$12.70$11.70$13.50 07/31$2.80–$14.75$11.7018
$330.00Dec 18$25.00$28.20$26.60$25.40 07/31$9.05–$29.40$25.40283
$330.00Mar 19$35.00$38.50$36.75$24.30 07/24$15.50–$39.50$35.00--
$310.00Aug 21$16.30$19.40$17.85$15.95 07/30$3.53–$21.85$16.3060
$310.00Sep 18$20.60$23.60$22.10$19.50 07/31$5.15–$25.65$20.60--
$310.00Dec 18$35.10$38.40$36.75$36.40 07/31$13.90–$39.90$36.40--
$310.00Mar 19$45.00$47.80$46.40$45.40 07/31$20.75–$49.65$45.40--
$340.00Aug 21$2.50$4.10$3.30$5.60 07/31$0.65–$5.30$3.3043
$340.00Sep 18$7.30$9.30$8.30$10.30 07/31$2.07–$10.30$8.3027
$340.00Dec 18$20.80$24.10$22.45$18.70 07/30$7.40–$25.10$20.80--
$340.00Mar 19$31.00$34.30$32.65$24.20 07/28$13.00–$35.15$31.00--
$300.00Aug 21$24.40$27.40$25.90$31.10 07/31$5.20–$30.30$25.9075
$300.00Sep 18$28.10$31.30$29.70$32.80 07/31$7.35–$33.35$29.70--
$300.00Dec 18$41.00$44.20$42.60$47.40 07/31$16.85–$46.30$42.6069
$300.00Mar 19$50.50$53.70$52.10$33.90 07/27$23.95–$55.40$50.503
$350.00Aug 21$0.45$3.50$1.98$0.75 07/31$0.68–$2.65$0.75--
$350.00Sep 18$4.90$6.00$5.45$7.80 07/31$1.13–$7.30$5.4536
$350.00Dec 18$17.30$20.30$18.80$17.18 07/30$6.35–$21.10$17.30--
$350.00Mar 19$27.00$30.40$28.70$25.00 07/30$11.20–$31.25$27.00--
$290.00Aug 21$33.30$36.00$34.65$24.70 07/30$7.30–$39.10$33.30--
$290.00Sep 18$35.70$39.00$37.35$19.45 07/29$10.15–$41.45$35.70--
$290.00Dec 18$47.50$50.90$49.20$52.15 07/31$20.30–$52.75$49.20--
$290.00Mar 19$56.50$59.40$57.95$50.00 07/30$27.50–$61.20$56.50--
$360.00Aug 21$0.25$2.95$1.60$0.92 07/31$0.80–$2.42$0.92--
$360.00Sep 18$2.85$4.10$3.47$4.90 07/31$0.75–$4.75$3.4764
$360.00Dec 18$14.20$16.60$15.40$17.80 07/31$5.05–$18.05$15.4012
$360.00Mar 19$23.00$27.10$25.05$18.30 07/30$9.50–$27.50$23.00--
$280.00Aug 21$42.70$46.30$44.50$30.07 07/30$10.15–$48.75$42.70--
$280.00Sep 18$45.10$47.50$46.30$42.50 07/30$13.90–$50.20$45.10--
$280.00Dec 18$54.50$58.00$56.25$53.00 07/31$24.15–$60.25$54.50--
$370.00Aug 21$0.15$1.30$0.73$1.10 07/14$0.68–$2.60$0.73--
$370.00Sep 18$2.00$4.70$3.35$1.95 07/30$0.83–$3.35$2.0035
$370.00Dec 18$11.80$14.10$12.95$14.90 07/31$3.93–$14.75$12.9593
$370.00Mar 19$20.00$23.80$21.90$17.01 07/30$8.45–$24.15$20.00--
$270.00Aug 21$52.40$55.90$54.15$24.68 07/27$14.65–$58.50$52.40--
$270.00Sep 18$53.50$56.50$55.00$33.95 07/06$18.05–$59.25$53.50--
$270.00Dec 18$62.00$64.80$63.40$27.90 07/21$28.65–$67.50$62.00--
$270.00Mar 19$69.00$72.90$70.95$48.00 07/28$35.50–$74.65$69.00--
$380.00Aug 21$0.00$3.70$1.85$0.55 07/31$0.38–$2.40$0.55--
$380.00Sep 18$0.15$4.30$2.23$2.23 07/30$0.70–$2.63$2.23--
$380.00Dec 18$9.50$11.80$10.65$12.60 07/31$3.03–$12.20$10.65--
$380.00Mar 19$17.60$20.90$19.25$17.00 07/30$6.80–$21.00$17.60--
$260.00Aug 21$62.20$64.90$63.55$32.18 07/27$19.95–$68.15$62.20--
$260.00Sep 18$63.00$66.80$64.90$34.30 07/27$23.30–$68.60$63.00--
$260.00Dec 18$69.60$73.00$71.30$43.55 07/27$33.30–$75.65$69.60--
$260.00Mar 19$76.50$80.30$78.40$50.90 07/27$40.65–$82.10$76.50--
$390.00Aug 21$0.00$3.60$1.80$0.40 07/28$0.20–$2.40$0.40--
$390.00Sep 18$0.00$4.10$2.05$0.80 07/30$0.78–$2.40$0.80--
$390.00Dec 18$7.10$10.90$9.00$10.19 07/31$2.80–$10.35$9.00--
$250.00Aug 21$72.20$75.00$73.60$58.15 07/30$26.90–$78.05$72.20--
$250.00Sep 18$72.70$76.50$74.60$58.00 06/17$28.90–$78.35$72.70--
$250.00Dec 18$78.30$82.20$80.25$70.00 07/30$39.05–$83.95$78.30--
$250.00Mar 19$84.00$87.40$85.70$58.00 07/29$46.05–$89.75$84.00--
$400.00Aug 21$0.00$1.75$0.88$1.65 07/31$0.38–$2.40$0.88--
$400.00Sep 18$0.10$3.90$2.00$2.27 07/24$0.43–$2.40$2.00--
$400.00Dec 18$5.60$9.30$7.45$5.00 07/28$2.23–$8.75$5.60--
$400.00Mar 19$13.20$15.70$14.45$12.00 07/30$4.90–$16.25$13.206
$240.00Aug 21$82.10$85.60$83.85$35.85 07/20$34.00–$87.90$82.10--
$240.00Sep 18$82.50$86.00$84.25$80.70 07/30$36.05–$88.30$82.50--
$240.00Dec 18$86.50$90.20$88.35$83.70 07/31$44.95–$91.90$86.50--
$240.00Mar 19$92.00$95.40$93.70$57.15 07/22$51.50–$97.30$92.00--
$410.00Sep 18$0.00$3.60$1.80$0.45 07/30$0.78–$2.40$0.45--
$410.00Dec 18$4.20$8.00$6.10$3.70 07/01$1.95–$7.05$4.20--
$230.00Sep 18$92.30$96.20$94.25$48.70 07/16$43.70–$98.00$92.30--
$230.00Dec 18$95.50$99.10$97.30$58.90 07/22$51.65–$101.30$95.50--
$230.00Mar 19$100.00$103.50$101.75$59.00 07/21$57.20–$105.40$100.00--
$420.00Aug 21$0.00$3.20$1.60$3.00 07/31$1.33–$2.40$1.60--
$420.00Sep 18$0.00$3.70$1.85$0.25 07/30$0.83–$2.40$0.25--
$420.00Dec 18$2.90$6.90$4.90$3.00 07/30$1.70–$6.00$3.00--
$420.00Mar 19$9.40$12.50$10.95$7.60 07/30$3.65–$12.25$9.40--
$220.00Dec 18$104.50$108.20$106.35$106.80 07/31$59.15–$110.60$106.35--
$220.00Mar 19$108.50$111.80$110.15$66.00 07/21$64.20–$113.55$108.503
$430.00Aug 21$0.00$3.50$1.75$3.02 06/04$1.45–$2.40$1.75--
$430.00Sep 18$0.00$3.60$1.80$2.37 07/24$0.50–$2.40$1.80--
$210.00Dec 18$114.00$117.50$115.75$97.07 07/30$66.60–$119.55$114.00--
$440.00Dec 18$1.25$4.80$3.03$4.40 07/09$1.70–$4.30$3.03--
$200.00Dec 18$123.10$127.20$125.15$95.00 07/23$75.10–$128.75$123.10--
$200.00Mar 19$126.00$129.40$127.70$84.80 07/16$78.90–$131.35$126.00--
$450.00Aug 21$0.00$3.40$1.70$0.15 07/20$1.30–$2.40$0.15--
$450.00Sep 18$0.00$3.50$1.75$0.35 06/30$1.33–$2.40$0.35--
$450.00Dec 18$0.90$4.50$2.70$2.26 07/01$1.58–$3.38$2.26--
$195.00Dec 18$128.20$132.00$130.10$80.70 07/21$79.10–$133.55$128.20--
$195.00Mar 19$130.50$134.00$132.25$88.70 07/16$82.70–$135.60$130.50--
$190.00Dec 18$133.00$136.80$134.90$85.30 07/21$83.60–$138.35$133.00--
$460.00Sep 18$0.00$3.50$1.75$0.10 07/30$1.35–$2.55$0.10--
$460.00Dec 18$0.75$4.20$2.48$1.80 07/10$1.50–$3.10$1.80--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$6.30$8.70$7.50$7.40 07/31$6.00–$53.10$7.40--
$320.00Sep 18$11.70$14.00$12.85$46.98 07/22$11.30–$54.85$12.858
$320.00Dec 18$25.00$27.40$26.20$35.00 07/30$24.35–$60.10$26.20--
$320.00Mar 19$32.30$35.40$33.85$51.61 07/24$31.75–$64.70$33.85--
$330.00Aug 21$11.10$14.30$12.70$10.40 07/31$10.50–$62.40$11.108
$330.00Sep 18$16.60$19.50$18.05$24.27 07/30$16.40–$63.80$18.05--
$310.00Aug 21$3.60$5.80$4.70$7.90 07/30$3.00–$44.65$4.7051
$310.00Dec 18$19.80$22.50$21.15$24.30 07/31$19.60–$52.55$21.15--
$310.00Mar 19$27.50$30.90$29.20$47.20 07/29$27.15–$57.85$29.202
$340.00Aug 21$18.40$21.50$19.95$62.32 06/29$16.95–$71.90$19.95--
$340.00Sep 18$23.70$26.20$24.95$52.54 07/24$22.45–$72.65$24.9516
$340.00Dec 18$35.20$38.50$36.85$76.00 07/20$34.60–$76.50$36.85--
$340.00Mar 19$43.10$46.40$44.75--$44.75–$44.75—$43.102
$300.00Aug 21$1.70$2.70$2.20$3.30 07/31$2.00–$36.15$2.2067
$300.00Sep 18$5.30$6.50$5.90$5.45 07/31$5.30–$38.30$5.45--
$300.00Dec 18$15.90$18.30$17.10$20.86 07/31$16.10–$46.15$17.10--
$300.00Mar 19$23.20$26.50$24.85$34.00 07/30$23.20–$50.85$24.85--
$350.00Sep 18$30.70$33.80$32.25$80.57 07/21$29.00–$82.05$32.25--
$350.00Dec 18$41.50$44.60$43.05$78.88 06/22$40.65–$85.35$43.05--
$290.00Aug 21$0.50$3.90$2.20$2.30 07/31$2.05–$28.75$2.20--
$290.00Sep 18$1.95$5.20$3.58$9.10 07/30$3.08–$31.05$3.58--
$290.00Dec 18$12.60$14.90$13.75$16.90 07/30$12.70–$39.65$13.75--
$290.00Mar 19$19.60$22.00$20.80$22.90 07/30$19.50–$44.55$20.80--
$360.00Aug 21$35.70$39.00$37.35$80.74 06/29$33.60–$91.65$37.35--
$360.00Sep 18$38.30$42.00$40.15$73.00 06/08$36.95–$91.60$40.15--
$360.00Dec 18$48.30$51.40$49.85$79.90 06/05$47.05–$94.20$49.85--
$280.00Aug 21$0.10$2.95$1.53$1.50 07/31$0.60–$22.20$1.50--
$280.00Sep 18$1.75$4.00$2.88$6.60 07/30$2.45–$24.55$2.88164
$280.00Dec 18$9.00$12.00$10.50$12.30 07/31$9.55–$33.10$10.50--
$280.00Mar 19$16.10$18.40$17.25$16.35 07/31$16.30–$38.45$16.35--
$370.00Aug 21$45.60$49.00$47.30$77.20 06/08$43.05–$101.45$47.30--
$370.00Sep 18$47.80$50.50$49.15$70.00 07/29$45.50–$101.75$49.15--
$270.00Aug 21$0.10$1.10$0.60$10.48 07/31$0.60–$16.50$0.60--
$270.00Sep 18$1.10$2.05$1.58$8.64 07/28$1.58–$19.05$1.58--
$270.00Dec 18$6.50$9.80$8.15$10.00 07/30$7.40–$28.10$8.15--
$270.00Mar 19$12.50$16.40$14.45$22.00 07/28$13.00–$33.05$14.45--
$380.00Sep 18$56.70$60.00$58.35$111.80 07/21$54.95–$111.65$58.35--
$380.00Mar 19$68.90$72.70$70.80$80.70 07/30$67.80–$114.70$70.80--
$260.00Aug 21$0.05$2.90$1.48$0.50 07/31$0.57–$11.50$0.50--
$260.00Sep 18$0.00$4.10$2.05$1.10 07/31$0.78–$14.50$1.10--
$260.00Dec 18$4.10$8.20$6.15$12.80 07/28$5.75–$23.20$6.15--
$260.00Mar 19$9.60$13.20$11.40$13.77 07/30$10.85–$28.00$11.40--
$390.00Sep 18$66.00$69.50$67.75$88.90 06/17$64.55–$121.40$67.75--
$250.00Aug 21$0.00$3.00$1.50$0.30 07/31$0.25–$8.50$0.30--
$250.00Sep 18$0.00$3.90$1.95$1.50 07/30$1.50–$10.35$1.50--
$250.00Dec 18$3.50$6.00$4.75$6.50 07/30$4.75–$18.95$4.75--
$250.00Mar 19$7.50$10.80$9.15$16.00 07/28$8.60–$24.05$9.15--
$240.00Aug 21$0.05$2.95$1.50$0.32 07/31$0.43–$5.05$0.32--
$240.00Sep 18$0.00$3.30$1.65$1.06 07/30$1.45–$7.40$1.06--
$240.00Dec 18$1.30$5.60$3.45$4.60 07/30$3.43–$15.10$3.45--
$240.00Mar 19$6.00$8.90$7.45$9.12 07/30$6.50–$19.60$7.45--
$230.00Aug 21$0.00$3.50$1.75$1.35 07/29$0.75–$3.40$1.35--
$230.00Sep 18$0.00$3.30$1.65$1.22 07/30$1.40–$5.25$1.22--
$230.00Dec 18$1.20$4.60$2.90$7.50 07/23$2.42–$11.60$2.90--
$230.00Mar 19$5.00$6.80$5.90$12.34 07/23$5.15–$15.85$5.902
$220.00Aug 21$0.00$1.50$0.75$0.10 07/30$0.75–$2.40$0.10--
$220.00Sep 18$0.35$2.50$1.43$0.55 07/30$0.43–$3.20$0.55--
$220.00Dec 18$0.40$3.70$2.05$3.02 07/30$1.70–$8.95$2.05--
$220.00Mar 19$2.50$5.30$3.90$12.30 07/21$3.75–$13.45$3.90--
$430.00Sep 18$105.10$109.50$107.30$142.20 06/18$103.70–$161.45$107.30--
$210.00Sep 18$0.00$3.40$1.70$1.70 07/21$1.30–$2.42$1.70--
$210.00Dec 18$0.10$4.00$2.05$5.36 07/09$1.63–$6.55$2.05--
$200.00Aug 21$0.00$3.40$1.70$0.15 07/30$0.03–$2.40$0.15--
$200.00Sep 18$0.00$3.40$1.70$3.13 06/22$0.68–$2.40$1.70--
$200.00Dec 18$0.00$3.20$1.60$4.97 07/01$1.05–$4.90$1.60--
$200.00Mar 19$0.80$4.50$2.65$7.60 07/20$2.38–$7.75$2.65--
$195.00Aug 21$0.00$3.40$1.70$0.14 07/30$0.25–$2.40$0.14--
$190.00Aug 21$0.00$3.40$1.70$0.21 07/20$0.15–$2.40$0.21--
$190.00Dec 18$0.00$3.00$1.50$3.95 06/09$1.50–$3.40$1.50--
$185.00Sep 18$0.00$3.20$1.60$2.15 06/22$1.18–$2.40$1.60--
$185.00Mar 19$0.10$3.00$1.55$3.90 07/22$1.55–$5.00$1.55--
$180.00Mar 19$0.00$3.90$1.95$3.55 07/22$1.95–$4.35$1.95--
$175.00Dec 18$0.00$3.60$1.80$1.50 07/13$1.10–$2.90$1.50--
$175.00Mar 19$0.00$3.80$1.90$2.20 07/29$1.75–$4.15$1.90--
$170.00Mar 19$0.00$3.60$1.80$3.20 07/16$1.25–$3.00$1.80--
$165.00Dec 18$0.00$3.40$1.70$1.50 06/22$0.78–$1.75$1.50--
$160.00Dec 18$0.00$1.00$0.50$0.50 07/31$0.50–$2.55$0.5012
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$2.40$0.70--

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 69
Total Puts 114
Put/Call Ratio 1.65
Net Difference -45

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,206
Total Puts 724
Average Put/Call Ratio 0.85
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