Tour v492
HII
HUNTINGTON INGALLS I
$321.76 +1.28%
$324.00 (+0.70%)🌙
as of 08/06 06:11 PM
(8/6 15:06) ◀
|
Thursday, August 6, 2026 (6:11pm)
January 2026
|
▶
◀ 8/6 18:11

Option Volume

Detail
ℹ
Current (08/06) 47
Calls: 22 (47%)
Puts: 25 (53%)
Prior (08/05) 153
Calls: 130 (85%)
Puts: 23 (15%)
Current vs Prior -69.28%
Calls: -83.08% (Calls)
Puts: +8.70% (Puts)
Prior 7-Day Total 1,794
Calls: 1,220 (68%)
Puts: 574 (32%)
Prior 7-Day Average 256
Calls: 174 (68%)
Puts: 82 (32%)
Current vs Prior 7-Day Avg -81.66%
Calls: -87.38%
Puts: -69.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $101.5K
Calls: $68.9K (68%)
Puts: $32.6K (32%)
Prior (08/05) $322.4K
Calls: $314.5K (98%)
Puts: $8.0K (2%)
Current vs Prior -68.53%
Calls: -78.10%
Puts: +309.50%
Prior 7-Day Total $3.70M
Calls: $3.25M (88%)
Puts: $450.6K (12%)
Prior 7-Day Average $528.5K
Calls: $464.2K (88%)
Puts: $64.4K (12%)
Current vs Prior 7-Day Avg -80.80%
Calls: -85.16%
Puts: -49.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.14
Prior (08/05) 0.18
Current vs Prior +542.29%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +83.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 738
Calls: 239 (32%)
Puts: 499 (68%)
Prior (08/05) 311
Calls: 311 (100%)
Puts: -- (0%)
Current vs Prior +137.30%
Prior 7-Day Total 25,274
Calls: 13,881 (55%)
Puts: 11,393 (45%)
Prior 7-Day Average 3,610
Calls: 1,983 (51%)
Puts: 1,898 (49%)
Current vs Prior 7-Day Avg -79.56%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.95% | 10.35%
Prior 7.07% | 10.51%
Current vs Prior -1.70% | -1.56%
Prior 7-Day Avg 9.00% | 11.94%
Current vs 7-Day Avg -22.86% | -13.35%
Prior 7-Day Eod 7.07% | 10.51%
Current vs 7-Day Eod -1.70% | -1.56%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.31% | 22.38%
Calls: 30.41% | 22.91%
Puts: 24.22% | 21.84%
Prior 26.96% | 16.25%
Calls: 19.35% | 12.94%
Puts: 34.57% | 19.55%
Current vs Prior +1.30% | +37.72%
Prior 7-Day Avg 20.49% | 15.61%
Calls: 18.60% | 15.62%
Puts: 22.38% | 15.59%
Current vs 7-Day Avg +33.27% | +43.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($68.9K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 69% vs prior. Slightly bearish P/C ratio of 1.14.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 3 of results (avg 7.6%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2151.1054.00$52.555.5%20.978
$290.00Sep 1834.5037.50$36.008.3%10.83--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1831.1034.00$32.558.9%10.7625

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 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2151.1054.00$52.555.5%20.978
$290.00Sep 1834.5037.50$36.008.3%10.83--
$300.00Aug 2122.8026.00$24.4013.1%30.82--
$310.00Aug 2114.7018.00$16.3520.2%10.7151
$320.00Aug 217.7011.50$9.6039.6%30.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1831.1034.00$32.558.9%10.7625
$330.00Aug 2111.0014.50$12.7527.5%50.63--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 30, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.8026.00$24.4013.1%30.82--
$320.00Aug 217.7011.50$9.6039.6%30.55--
$270.00Aug 2151.1054.00$52.555.5%20.978
$350.00Aug 210.651.60$1.1384.1%20.1138
$310.00Aug 2114.7018.00$16.3520.2%10.7151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2111.0014.50$12.7527.5%50.63--
$270.00Aug 210.000.60$0.30200.0%30.03--
$260.00Aug 210.000.45$0.23195.7%20.0256
$280.00Aug 210.200.60$0.40100.0%20.0478
$300.00Aug 211.104.00$2.55113.7%20.1868

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. 7 found (best R:R 99.00, avg 20.61)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.33$9.67$0.3329.30$350.33
$320.00$350.00Aug 21$8.47$21.53$8.472.54$328.47
$290.00$350.00Sep 18$31.15$28.85$31.150.93$321.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.10$9.90$0.1099.00$279.90
$300.00$280.00Aug 21$2.15$17.85$2.158.30$297.85
$320.00$300.00Aug 21$4.50$15.50$4.503.44$315.50
$330.00$320.00Aug 21$5.70$4.30$5.700.75$324.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 15.22, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$300.00Aug 21$28.15$28.15$1.8515.22$298.15
$300.00$310.00Aug 21$8.05$8.05$1.954.13$308.05
$310.00$320.00Aug 21$6.75$6.75$3.252.08$316.75
$290.00$350.00Sep 18$31.15$31.15$28.851.08$321.15
$320.00$350.00Aug 21$8.47$8.47$21.530.39$328.47
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$5.70$5.70$4.301.33$324.30
$320.00$300.00Aug 21$4.50$4.50$15.500.29$315.50
$300.00$280.00Aug 21$2.15$2.15$17.850.12$297.85
$280.00$270.00Aug 21$0.10$0.10$9.900.01$279.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.72, cheapest $3.72)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$3.7232.9%33.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.17% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$9.60$7.05$16.65$303.35$336.655.17%
$300.00Aug 21$24.40$2.55$26.95$273.05$326.958.38%
$350.00Sep 18$4.85$32.55$37.40$312.60$387.4011.62%
$270.00Aug 21$52.55$0.30$52.85$217.15$322.8516.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.04% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$300.00Aug 21$0.80$2.55$3.35$296.65$363.35
$350.00$300.00Aug 21$1.13$2.55$3.68$296.32$353.68
$360.00$320.00Aug 21$0.80$7.05$7.85$312.15$367.85
$350.00$320.00Aug 21$1.13$7.05$8.18$311.82$358.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.41, avg credit $6.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280300/310Aug 21$8.15$1.854.41$271.85$308.15
270/280310/320Aug 21$6.85$3.152.17$273.15$316.85
320/330350/360Aug 21$6.03$3.971.52$323.97$356.03
280/300310/320Aug 21$8.90$11.100.80$291.10$318.90
280/300320/350Aug 21$10.62$19.380.55$289.38$330.62
270/280320/350Aug 21$8.57$21.430.40$271.43$328.57
300/320350/360Aug 21$4.83$15.170.32$315.17$354.83
280/300350/360Aug 21$2.48$17.520.14$297.52$352.48
270/280350/360Aug 21$0.43$9.570.04$279.57$350.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.51, cheapest $1.30)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$1.30$8.706.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$300.00$320.00Aug 21$2.35$17.657.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.16, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Aug 21-$0.47$9.53
$310.00$320.001:2Aug 21-$2.85$7.15
$300.00$310.001:2Aug 21-$8.30$1.70
$290.00$350.001:2Sep 18$26.30$33.70
$270.00$300.001:2Aug 21$3.75$26.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.16$9.84
$280.00$270.001:2Aug 21-$0.20$9.80
$330.00$320.001:2Aug 21-$1.35$8.65
$300.00$280.001:2Aug 21$1.75$18.25
$320.00$300.001:2Aug 21$1.95$18.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.99%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$3.200.248.8%0.99%9.77%141
$350.00Aug 21$0.650.118.8%0.20%8.98%238

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. 170 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 $270.00 08-21 call last traded $24.68 on 07/27 (now $51.10/$54.00) — try a limit near $51.10. Also watch the $340.00 03-19 call last traded $24.20 on 07/28 (now $30.00/$33.10) — try a limit near $30.00; the $310.00 08-21 call last traded $15.95 on 07/30 (now $14.70/$18.00) — try a limit near $15.95. Most tradeable put: the $350.00 09-18 put last traded $80.57 on 07/21 (now $31.10/$34.00) — try a limit near $32.55.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$7.70$11.50$9.60$14.83 07/31$1.88–$14.90$9.60--
$320.00Sep 18$13.70$16.50$15.10$20.00 07/31$3.80–$19.70$15.10--
$320.00Dec 18$28.50$31.90$30.20$27.66 07/30$11.35–$34.95$28.50--
$320.00Mar 19$38.90$41.90$40.40$43.00 07/31$17.55–$44.35$40.40--
$330.00Aug 21$4.10$7.00$5.55$4.60 07/31$1.43–$9.30$4.60--
$330.00Sep 18$9.20$12.00$10.60$13.50 07/31$2.80–$14.75$10.60--
$330.00Dec 18$23.60$27.30$25.45$25.40 07/31$9.05–$29.40$25.40--
$330.00Mar 19$33.90$37.20$35.55$24.30 07/24$15.50–$39.50$33.90--
$310.00Aug 21$14.70$18.00$16.35$15.95 07/30$3.53–$21.85$15.9551
$310.00Sep 18$19.70$22.50$21.10$19.50 07/31$5.15–$25.65$19.70--
$310.00Dec 18$34.10$37.00$35.55$36.40 07/31$13.90–$39.90$35.55--
$310.00Mar 19$43.90$46.90$45.40$45.40 07/31$20.75–$49.65$45.40--
$340.00Aug 21$1.85$4.90$3.38$5.60 07/31$0.65–$5.30$3.38--
$340.00Sep 18$6.00$8.50$7.25$10.30 07/31$2.07–$10.30$7.25--
$340.00Dec 18$19.90$23.00$21.45$18.70 07/30$7.40–$25.10$19.90--
$340.00Mar 19$30.00$33.10$31.55$24.20 07/28$13.00–$35.15$30.004
$300.00Aug 21$22.80$26.00$24.40$31.10 07/31$5.20–$30.30$24.40--
$300.00Sep 18$26.70$29.50$28.10$32.80 07/31$7.35–$33.35$28.10--
$300.00Dec 18$40.00$42.70$41.35$47.40 07/31$16.85–$46.30$41.35--
$300.00Mar 19$48.50$52.20$50.35$33.90 07/27$23.95–$55.40$48.50--
$350.00Aug 21$0.65$1.60$1.13$0.75 07/31$0.68–$2.60$0.7538
$350.00Sep 18$3.20$6.50$4.85$7.80 07/31$1.13–$7.30$4.8541
$350.00Dec 18$16.40$19.50$17.95$17.18 07/30$6.35–$21.10$17.18--
$350.00Mar 19$25.50$29.50$27.50$25.00 07/30$11.20–$31.25$25.50--
$290.00Aug 21$32.00$34.70$33.35$24.70 07/30$7.30–$39.10$32.00--
$290.00Sep 18$34.50$37.50$36.00$19.45 07/29$10.15–$41.45$34.50--
$290.00Dec 18$45.90$49.00$47.45$52.15 07/31$20.30–$52.75$47.45--
$290.00Mar 19$54.50$58.10$56.30$50.00 07/30$27.50–$61.20$54.50--
$360.00Aug 21$0.00$1.60$0.80$0.92 07/31$0.80–$2.42$0.80--
$360.00Sep 18$2.25$4.10$3.18$4.90 07/31$0.75–$4.75$3.18--
$360.00Dec 18$13.50$16.50$15.00$17.80 07/31$5.05–$18.05$15.00--
$360.00Mar 19$22.20$26.00$24.10$18.30 07/30$9.50–$27.50$22.20--
$280.00Aug 21$41.30$44.20$42.75$30.07 07/30$10.15–$48.75$41.30--
$280.00Sep 18$43.10$46.00$44.55$42.50 07/30$13.90–$50.20$43.10--
$280.00Dec 18$52.50$56.80$54.65$53.00 07/31$24.15–$60.25$53.00--
$280.00Mar 19$61.40$64.30$62.85--$59.45–$62.85$61.403
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.70--
$370.00Sep 18$0.60$4.50$2.55$1.95 07/30$0.83–$3.35$1.95--
$370.00Dec 18$11.30$14.00$12.65$14.90 07/31$3.93–$14.75$12.6594
$370.00Mar 19$19.70$23.00$21.35$17.01 07/30$8.45–$24.15$19.70--
$270.00Aug 21$51.10$54.00$52.55$24.68 07/27$14.65–$58.50$51.108
$270.00Sep 18$52.20$55.50$53.85$33.95 07/06$18.05–$59.25$52.20--
$270.00Dec 18$60.20$64.30$62.25$27.90 07/21$28.65–$67.50$60.20--
$270.00Mar 19$68.00$71.00$69.50$48.00 07/28$35.50–$74.65$68.00--
$380.00Aug 21$0.00$5.00$2.50$0.55 07/31$0.38–$2.50$0.55--
$380.00Sep 18$0.10$3.50$1.80$2.23 07/30$0.70–$2.63$1.80--
$380.00Dec 18$8.20$11.50$9.85$12.60 07/31$3.03–$12.20$9.85--
$380.00Mar 19$16.40$20.50$18.45$17.00 07/30$6.80–$21.00$17.00--
$260.00Aug 21$60.90$63.80$62.35$32.18 07/27$19.95–$68.15$60.90--
$260.00Sep 18$61.70$65.30$63.50$34.30 07/27$23.30–$68.60$61.70--
$260.00Dec 18$67.70$71.90$69.80$43.55 07/27$33.30–$75.65$67.70--
$260.00Mar 19$74.50$78.40$76.45$50.90 07/27$40.65–$82.10$74.50--
$390.00Aug 21$0.00$5.00$2.50$0.40 07/28$0.20–$2.50$0.40--
$390.00Sep 18$0.00$3.90$1.95$0.80 07/30$0.78–$2.40$0.80--
$390.00Dec 18$6.90$10.00$8.45$10.19 07/31$2.80–$10.35$8.45--
$250.00Aug 21$70.90$73.80$72.35$58.15 07/30$26.90–$78.05$70.90--
$250.00Sep 18$71.50$75.00$73.25$58.00 06/17$28.90–$78.35$71.50--
$250.00Dec 18$77.10$80.50$78.80$70.00 07/30$39.05–$83.95$77.10--
$250.00Mar 19$82.50$85.80$84.15$58.00 07/29$46.05–$89.75$82.50--
$400.00Aug 21$0.00$1.80$0.90$1.65 07/31$0.38–$2.40$0.90--
$400.00Sep 18$0.00$3.80$1.90$2.27 07/24$0.43–$2.40$1.90--
$400.00Dec 18$4.90$8.50$6.70$5.00 07/28$2.23–$8.75$5.00--
$400.00Mar 19$11.90$15.50$13.70$12.00 07/30$4.90–$16.25$12.00--
$240.00Aug 21$80.80$84.40$82.60$35.85 07/20$34.00–$87.90$80.80--
$240.00Sep 18$81.30$84.80$83.05$80.70 07/30$36.05–$88.30$81.30--
$240.00Dec 18$85.10$88.70$86.90$83.70 07/31$44.95–$91.90$85.10--
$240.00Mar 19$90.20$94.30$92.25$57.15 07/22$51.50–$97.30$90.20--
$410.00Sep 18$0.00$3.60$1.80$0.45 07/30$1.45–$2.40$0.45--
$410.00Dec 18$3.70$7.00$5.35$3.70 07/01$1.95–$7.05$3.70--
$230.00Sep 18$91.20$94.70$92.95$48.70 07/16$43.70–$98.00$91.20--
$230.00Dec 18$94.00$97.50$95.75$58.90 07/22$51.65–$101.30$94.00--
$230.00Mar 19$98.50$102.30$100.40$59.00 07/21$57.20–$105.40$98.50--
$420.00Aug 21$0.00$3.60$1.80$3.00 07/31$1.33–$2.40$1.80--
$420.00Sep 18$0.00$3.60$1.80$0.25 07/30$1.43–$2.40$0.25--
$420.00Dec 18$2.75$6.00$4.38$3.00 07/30$1.70–$6.00$3.00--
$420.00Mar 19$8.50$12.00$10.25$7.60 07/30$3.65–$12.25$8.50--
$220.00Dec 18$103.10$106.70$104.90$106.80 07/31$59.15–$110.60$104.90--
$220.00Mar 19$107.00$110.30$108.65$66.00 07/21$64.20–$113.55$107.00--
$430.00Aug 21$0.00$3.60$1.80$3.02 06/04$1.45–$2.40$1.80--
$430.00Sep 18$0.00$3.50$1.75$2.37 07/24$0.50–$2.40$1.75--
$210.00Dec 18$112.60$116.10$114.35$97.07 07/30$66.60–$119.55$112.60--
$440.00Dec 18$2.05$5.00$3.53$4.40 07/09$1.70–$4.30$3.53--
$200.00Dec 18$122.10$125.60$123.85$95.00 07/23$75.10–$128.75$122.10--
$200.00Mar 19$124.50$127.90$126.20$84.80 07/16$78.90–$131.35$124.50--
$195.00Dec 18$127.00$130.60$128.80$80.70 07/21$79.10–$133.55$127.00--
$195.00Mar 19$129.00$132.50$130.75$88.70 07/16$82.70–$135.60$129.00--
$450.00Aug 21$0.00$3.00$1.50$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$1.80$3.90$2.85$2.26 07/01$1.58–$3.38$2.26--
$190.00Dec 18$131.50$135.50$133.50$85.30 07/21$83.60–$138.35$131.50--
$460.00Sep 18$0.00$3.50$1.75$0.10 07/30$1.35–$2.55$0.10--
$460.00Dec 18$0.65$4.60$2.63$1.80 07/10$1.50–$3.10$1.80--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$5.30$8.80$7.05$7.40 07/31$6.00–$53.10$7.05--
$320.00Sep 18$11.20$14.50$12.85$46.98 07/22$11.30–$54.85$12.85--
$320.00Dec 18$24.00$27.20$25.60$35.00 07/30$24.35–$60.10$25.60214
$320.00Mar 19$31.90$35.40$33.65$51.61 07/24$31.75–$64.70$33.65--
$330.00Aug 21$11.00$14.50$12.75$10.40 07/31$10.50–$62.40$11.00--
$330.00Sep 18$16.40$20.00$18.20$24.27 07/30$16.40–$63.80$18.20--
$310.00Aug 21$2.55$6.00$4.28$7.90 07/30$3.00–$44.65$4.28--
$310.00Dec 18$19.40$22.40$20.90$24.30 07/31$19.60–$52.55$20.90--
$310.00Mar 19$27.10$30.50$28.80$47.20 07/29$27.15–$57.85$28.803
$340.00Aug 21$18.50$21.50$20.00$62.32 06/29$16.95–$71.90$20.00--
$340.00Sep 18$23.50$26.30$24.90$52.54 07/24$22.45–$72.65$24.90--
$340.00Dec 18$34.80$38.50$36.65$76.00 07/20$34.60–$76.50$36.65--
$340.00Mar 19$43.00$46.50$44.75--$44.75–$44.75—$43.003
$300.00Aug 21$1.10$4.00$2.55$3.30 07/31$2.00–$36.15$2.5568
$300.00Sep 18$5.00$6.50$5.75$5.45 07/31$5.30–$38.30$5.45--
$300.00Dec 18$15.50$18.30$16.90$20.86 07/31$16.10–$46.15$16.9048
$300.00Mar 19$22.90$25.80$24.35$34.00 07/30$23.20–$50.85$24.35--
$350.00Sep 18$31.10$34.00$32.55$80.57 07/21$29.00–$82.05$32.5525
$350.00Dec 18$41.50$45.00$43.25$78.88 06/22$40.65–$85.35$43.25--
$290.00Aug 21$0.30$3.10$1.70$2.30 07/31$1.70–$28.75$1.70--
$290.00Sep 18$1.80$5.20$3.50$9.10 07/30$3.08–$31.05$3.50--
$290.00Dec 18$11.50$15.10$13.30$16.90 07/30$12.70–$39.65$13.30--
$290.00Mar 19$18.60$22.00$20.30$22.90 07/30$19.50–$44.55$20.304
$360.00Aug 21$36.80$39.90$38.35$80.74 06/29$33.60–$91.65$38.35--
$360.00Sep 18$39.60$42.50$41.05$73.00 06/08$36.95–$91.60$41.05--
$360.00Dec 18$48.80$51.50$50.15$79.90 06/05$47.05–$94.20$50.15--
$280.00Aug 21$0.20$0.60$0.40$1.50 07/31$0.40–$22.20$0.4078
$280.00Sep 18$0.75$3.80$2.28$6.60 07/30$2.28–$24.55$2.28--
$280.00Dec 18$8.40$12.50$10.45$12.30 07/31$9.55–$33.10$10.45--
$280.00Mar 19$15.00$18.20$16.60$16.35 07/31$16.30–$38.45$16.35--
$370.00Aug 21$46.80$49.70$48.25$77.20 06/08$43.05–$101.45$48.25--
$370.00Sep 18$48.30$51.50$49.90$70.00 07/29$45.50–$101.75$49.90--
$270.00Aug 21$0.00$0.60$0.30$10.48 07/31$0.30–$16.50$0.30--
$270.00Sep 18$0.10$3.20$1.65$8.64 07/28$1.58–$19.05$1.65--
$270.00Dec 18$7.50$8.50$8.00$10.00 07/30$7.40–$28.10$8.00--
$270.00Mar 19$11.90$15.60$13.75$22.00 07/28$13.00–$33.05$13.75--
$380.00Sep 18$57.70$61.00$59.35$111.80 07/21$54.95–$111.65$59.35--
$380.00Mar 19$69.80$73.00$71.40$80.70 07/30$67.80–$114.70$71.40--
$260.00Aug 21$0.00$0.45$0.23$0.50 07/31$0.23–$11.50$0.2356
$260.00Sep 18$0.00$3.90$1.95$1.10 07/31$0.78–$14.50$1.10--
$260.00Dec 18$3.50$8.10$5.80$12.80 07/28$5.75–$23.20$5.80--
$260.00Mar 19$9.20$12.80$11.00$13.77 07/30$10.85–$28.00$11.00--
$390.00Sep 18$67.20$70.50$68.85$88.90 06/17$64.55–$121.40$68.85--
$250.00Aug 21$0.00$3.00$1.50$0.30 07/31$0.13–$8.50$0.30--
$250.00Sep 18$0.00$3.80$1.90$1.50 07/30$1.50–$10.35$1.50--
$250.00Dec 18$2.75$4.80$3.78$6.50 07/30$3.78–$18.95$3.78--
$250.00Mar 19$6.80$11.00$8.90$16.00 07/28$8.60–$24.05$8.90--
$240.00Aug 21$0.05$3.00$1.53$0.32 07/31$0.43–$5.05$0.32--
$240.00Sep 18$0.00$3.70$1.85$1.06 07/30$1.45–$7.40$1.06--
$240.00Dec 18$2.70$4.80$3.75$4.60 07/30$3.30–$15.10$3.75--
$240.00Mar 19$5.00$9.20$7.10$9.12 07/30$6.50–$19.60$7.10--
$230.00Aug 21$0.00$3.60$1.80$1.35 07/29$0.75–$3.40$1.35--
$230.00Sep 18$0.00$3.70$1.85$1.22 07/30$1.40–$5.25$1.22--
$230.00Dec 18$1.50$4.60$3.05$7.50 07/23$2.42–$11.60$3.05--
$230.00Mar 19$3.10$6.90$5.00$12.34 07/23$5.00–$15.85$5.00--
$220.00Aug 21$0.00$2.50$1.25$0.10 07/30$0.75–$2.40$0.10--
$220.00Sep 18$0.35$5.00$2.68$0.55 07/30$0.43–$3.20$0.55--
$220.00Dec 18$0.80$4.20$2.50$3.02 07/30$1.70–$8.95$2.50--
$220.00Mar 19$2.00$5.70$3.85$12.30 07/21$3.75–$13.45$3.85--
$430.00Sep 18$106.20$110.50$108.35$142.20 06/18$103.70–$161.45$108.35--
$210.00Sep 18$0.00$3.60$1.80$1.70 07/21$1.30–$2.42$1.70--
$210.00Dec 18$0.60$3.90$2.25$5.36 07/09$1.63–$6.55$2.25--
$200.00Aug 21$0.00$2.50$1.25$0.15 07/30$0.03–$2.50$0.15--
$200.00Sep 18$0.00$3.60$1.80$3.13 06/22$0.68–$2.40$1.80--
$200.00Dec 18$0.15$2.00$1.08$4.97 07/01$1.05–$4.90$1.08--
$200.00Mar 19$0.75$4.40$2.58$7.60 07/20$2.28–$7.75$2.58--
$195.00Aug 21$0.00$3.60$1.80$0.14 07/30$0.45–$2.50$0.14--
$190.00Aug 21$0.00$3.60$1.80$0.21 07/20$0.15–$2.50$0.21--
$190.00Dec 18$0.00$3.60$1.80$3.95 06/09$1.50–$3.40$1.80--
$185.00Sep 18$0.00$3.50$1.75$2.15 06/22$1.18–$2.40$1.75--
$185.00Mar 19$0.00$4.00$2.00$3.90 07/22$1.55–$5.00$2.00--
$180.00Mar 19$0.00$3.90$1.95$3.55 07/22$1.95–$4.35$1.95--
$175.00Dec 18$0.00$3.50$1.75$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$3.00$1.50$3.20 07/16$1.25–$3.00$1.50--
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.75$1.50--
$160.00Dec 18$0.00$3.50$1.75$0.50 07/31$0.50–$2.55$0.50--
$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 22
Total Puts 25
Put/Call Ratio 1.14
Net Difference -3

Prior's Put/Call Breakdown

Total Calls 130
Total Puts 23
Put/Call Ratio 0.18
Net Difference 107

Prior 7-Day Put/Call Summary

Total Calls 1,220
Total Puts 574
Average Put/Call Ratio 0.62
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