Tour v376
HII
HUNTINGTON INGALLS I
$268.38 -0.61%
(7/20 18:02) ◀
|
Tuesday, July 21, 2026 (3:05pm)
January 2026
|
▶ (7/21 18:04)
◀ 7/21 15:06 ▶

Option Volume

Detail
ℹ
Current (07/21 3:05pm) 137
Calls: 103 (75%)
Puts: 34 (25%)
Prior (07/20) 265
Calls: 172 (65%)
Puts: 93 (35%)
Current vs Prior -48.30%
Calls: -40.12% (Calls)
Puts: -63.44% (Puts)
Prior 7-Day Total 1,096
Calls: 636 (58%)
Puts: 460 (42%)
Prior 7-Day Average 156
Calls: 90 (58%)
Puts: 65 (42%)
Current vs Prior 7-Day Avg -12.50%
Calls: +13.36%
Puts: -48.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 3:05pm) $524.5K
Calls: $350.3K (67%)
Puts: $174.3K (33%)
Prior (07/20) $397.2K
Calls: $237.4K (60%)
Puts: $159.7K (40%)
Current vs Prior +32.07%
Calls: +47.52%
Puts: +9.10%
Prior 7-Day Total $1.24M
Calls: $622.3K (50%)
Puts: $618.5K (50%)
Prior 7-Day Average $177.3K
Calls: $88.9K (50%)
Puts: $88.4K (50%)
Current vs Prior 7-Day Avg +195.92%
Calls: +294.00%
Puts: +97.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:05pm) 0.33
Prior (07/20) 0.54
Current vs Prior -38.95%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -63.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 3:05pm) 4,114
Calls: 2,233 (54%)
Puts: 1,881 (46%)
Prior (07/20) 4,081
Calls: 2,215 (54%)
Puts: 1,866 (46%)
Current vs Prior +0.81%
Prior 7-Day Total 37,206
Calls: 23,372 (63%)
Puts: 13,834 (37%)
Prior 7-Day Average 5,315
Calls: 3,338 (63%)
Puts: 1,976 (37%)
Current vs Prior 7-Day Avg -22.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.26% | 15.82%
Prior 3.94% | 13.49%
Current vs Prior +237.10% | +17.29%
Prior 7-Day Avg 5.16% | 13.73%
Current vs 7-Day Avg +157.00% | +15.20%
Prior 7-Day Eod 3.93% | 13.49%
Current vs 7-Day Eod +237.10% | +17.29%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.17% | 9.24%
Calls: 5.94% | 12.55%
Puts: 10.39% | 5.93%
Prior 93.00% | 9.86%
Calls: 156.52% | 9.82%
Puts: 29.47% | 9.90%
Current vs Prior -91.22% | -6.29%
Prior 7-Day Avg 41.76% | 9.73%
Calls: 48.96% | 11.10%
Puts: 34.56% | 8.35%
Current vs 7-Day Avg -80.44% | -4.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($350.3K). Dollar volume significantly above 7-day average (196% higher). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (103 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 8 of results (avg 6.4%, best 3.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2119.6020.80$20.205.9%50.621
$280.00Aug 219.9010.80$10.358.7%10.4130
$270.00Aug 2113.9015.30$14.609.6%20.517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2143.5045.00$44.253.4%--0.8142
$290.00Aug 2127.2028.60$27.905.0%--0.6831
$300.00Aug 2135.0036.90$35.955.3%--0.7657
$320.00Aug 2150.8053.80$52.305.7%--0.8910
$280.00Aug 2120.3021.90$21.107.6%40.5975

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. 8 found (avg delta 0.70, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2125.5028.40$26.9510.8%20.71--
$260.00Aug 2119.6020.80$20.205.9%50.621
$270.00Aug 2113.9015.30$14.609.6%20.517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2150.8053.80$52.305.7%--0.8910
$310.00Aug 2143.5045.00$44.253.4%--0.8142
$300.00Aug 2135.0036.90$35.955.3%--0.7657
$290.00Aug 2127.2028.60$27.905.0%--0.6831
$280.00Aug 2120.3021.90$21.107.6%40.5975

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 43, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.305.70$5.0028.0%110.2479
$260.00Aug 2119.6020.80$20.205.9%50.621
$290.00Aug 216.508.30$7.4024.3%30.3230
$330.00Aug 211.001.90$1.4562.1%30.0959
$250.00Aug 2125.5028.40$26.9510.8%20.71--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2114.6016.20$15.4010.4%70.49126
$280.00Aug 2120.3021.90$21.107.6%40.5975
$230.00Aug 212.453.60$3.0338.0%30.1421
$250.00Aug 216.308.40$7.3528.6%10.2869

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 22.26, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.43$9.57$0.4322.26$320.43
$330.00$340.00Aug 21$0.80$9.20$0.8011.50$330.80
$300.00$310.00Aug 21$1.32$8.68$1.326.58$301.32
$310.00$320.00Aug 21$1.80$8.20$1.804.56$311.80
$290.00$300.00Aug 21$2.40$7.60$2.403.17$292.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$1.30$8.70$1.306.69$228.70
$240.00$230.00Aug 21$1.42$8.58$1.426.04$238.58
$250.00$240.00Aug 21$2.90$7.10$2.902.45$247.10
$260.00$250.00Aug 21$3.55$6.45$3.551.82$256.45
$270.00$260.00Aug 21$4.50$5.50$4.501.22$265.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.88, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$6.75$6.75$3.252.08$256.75
$260.00$270.00Aug 21$5.60$5.60$4.401.27$265.60
$270.00$280.00Aug 21$4.25$4.25$5.750.74$274.25
$280.00$290.00Aug 21$2.95$2.95$7.050.42$282.95
$290.00$300.00Aug 21$2.40$2.40$7.600.32$292.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.30$8.30$1.704.88$301.70
$300.00$290.00Aug 21$8.05$8.05$1.954.13$291.95
$320.00$310.00Aug 21$8.05$8.05$1.954.13$311.95
$290.00$280.00Aug 21$6.80$6.80$3.202.12$283.20
$280.00$270.00Aug 21$5.70$5.70$4.301.33$274.30

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. 8 found (cheapest 11.18% of stock, avg 14.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$14.60$15.40$30.00$240.00$300.0011.18%
$260.00Aug 21$20.20$10.90$31.10$228.90$291.1011.59%
$280.00Aug 21$10.35$21.10$31.45$248.55$311.4511.72%
$250.00Aug 21$26.95$7.35$34.30$215.70$284.3012.78%
$290.00Aug 21$7.40$27.90$35.30$254.70$325.3013.15%
$300.00Aug 21$5.00$35.95$40.95$259.05$340.9515.26%
$310.00Aug 21$3.68$44.25$47.93$262.07$357.9317.86%
$320.00Aug 21$1.88$52.30$54.18$265.82$374.1820.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.83% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$1.88$3.03$4.91$225.09$324.91
$320.00$240.00Aug 21$1.88$4.45$6.33$233.67$326.33
$310.00$230.00Aug 21$3.68$3.03$6.71$223.29$316.71
$300.00$230.00Aug 21$5.00$3.03$8.03$221.97$308.03
$310.00$240.00Aug 21$3.68$4.45$8.13$231.87$318.13
$320.00$250.00Aug 21$1.88$7.35$9.23$240.77$329.23
$300.00$240.00Aug 21$5.00$4.45$9.45$230.55$309.45
$290.00$230.00Aug 21$7.40$3.03$10.43$219.57$300.43
$310.00$250.00Aug 21$3.68$7.35$11.03$238.97$321.03
$290.00$240.00Aug 21$7.40$4.45$11.85$228.15$301.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 65.67, avg credit $5.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$9.85$0.1565.67$290.15$319.85
300/310330/340Aug 21$9.10$0.9010.11$300.90$339.10
290/300330/340Aug 21$8.85$1.157.70$291.15$338.85
310/320330/340Aug 21$8.85$1.157.70$311.15$338.85
300/310320/330Aug 21$8.73$1.276.87$301.27$328.73
280/290310/320Aug 21$8.60$1.406.14$281.40$318.60
240/250260/270Aug 21$8.50$1.505.67$241.50$268.50
290/300320/330Aug 21$8.48$1.525.58$291.52$328.48
230/240250/260Aug 21$8.17$1.834.46$231.83$258.17
280/290300/310Aug 21$8.12$1.884.32$281.88$308.12

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$1.08$8.928.26
$250.00$260.00$270.00Aug 21$1.15$8.857.70
$270.00$280.00$290.00Aug 21$1.30$8.706.69
$260.00$270.00$280.00Aug 21$1.35$8.656.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.12$9.8882.33
$290.00$300.00$310.00Aug 21$0.25$9.7539.00
$240.00$250.00$260.00Aug 21$0.65$9.3514.38
$250.00$260.00$270.00Aug 21$0.95$9.059.53
$270.00$280.00$290.00Aug 21$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.08, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$0.08$9.92
$320.00$330.001:2Aug 21-$1.02$8.98
$300.00$310.001:2Aug 21-$2.36$7.64
$290.00$300.001:2Aug 21-$2.60$7.40
$280.00$290.001:2Aug 21-$4.45$5.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.43$9.57
$250.00$240.001:2Aug 21-$1.55$8.45
$240.00$230.001:2Aug 21-$1.61$8.39
$260.00$250.001:2Aug 21-$3.80$6.20
$270.00$260.001:2Aug 21-$6.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.18%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$13.900.510.6%5.18%5.78%27
$280.00Aug 21$9.900.414.3%3.69%8.02%130
$290.00Aug 21$6.500.328.1%2.42%10.48%330
$300.00Aug 21$4.300.2411.8%1.60%13.38%1179
$310.00Aug 21$2.750.1815.5%1.02%16.53%--55
$330.00Aug 21$1.000.0923.0%0.37%23.33%359
$320.00Aug 21$0.650.1119.2%0.24%19.48%125

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. 172 contracts (avg 161 vol/day, 143 traded recently)

HII averages only 161 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 $82.30/$85.40) — try a limit near $83.85. Also watch the $200.00 03-19 call last traded $84.80 on 07/16 (now $78.10/$81.60) — try a limit near $79.85; the $170.00 12-18 call last traded $112.20 on 06/30 (now $100.70/$105.20) — try a limit near $102.95. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $100.70/$103.20) — try a limit near $100.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$14.10$16.80$15.45$16.30 07/17$15.45–$33.60$15.455
$270.00Sep 18$16.50$20.40$18.45$33.95 07/06$18.45–$36.10$18.4510
$270.00Dec 18$26.80$31.40$29.10$36.80 07/14$28.65–$46.60$29.105
$270.00Mar 19$34.30$38.40$36.35$38.95 07/17$36.10–$37.55$36.352
$280.00Aug 21$9.50$13.60$11.55$11.20 07/17$11.40–$27.40$11.2030
$280.00Sep 18$12.30$16.30$14.30$16.60 07/17$14.30–$29.80$14.3033
$280.00Dec 18$23.00$26.50$24.75$32.70 07/10$24.15–$40.90$24.7530
$260.00Aug 21$19.70$24.00$21.85$56.00 05/29$21.10–$41.05$21.851
$260.00Sep 18$22.20$26.00$24.10$32.30 07/01$23.50–$42.95$24.103
$260.00Dec 18$32.30$35.50$33.90$42.50 07/14$33.90–$52.45$33.905
$290.00Aug 21$6.20$10.00$8.10$9.88 07/17$8.10–$21.55$8.1030
$290.00Sep 18$8.70$12.80$10.75$12.30 07/17$10.75–$24.55$10.7545
$290.00Dec 18$18.50$22.50$20.50$36.19 07/06$20.50–$35.45$20.5016
$250.00Sep 18$28.70$32.50$30.60$58.00 06/17$29.85–$51.25$30.604
$250.00Dec 18$38.10$41.30$39.70$58.13 07/06$39.35–$59.65$39.702
$300.00Aug 21$4.40$7.20$5.80$5.40 07/17$5.20–$16.95$5.4070
$300.00Sep 18$7.30$8.00$7.65$9.04 07/17$7.65–$20.75$7.65147
$300.00Dec 18$15.30$19.00$17.15$18.30 07/17$16.85–$30.55$17.1534
$240.00Sep 18$35.00$39.70$37.35$38.95 07/16$36.90–$59.35$37.358
$240.00Dec 18$44.30$48.00$46.15$48.73 07/16$45.45–$66.70$46.1552
$310.00Aug 21$2.05$5.70$3.88$3.60 07/17$3.53–$12.65$3.6033
$310.00Sep 18$4.30$7.70$6.00$6.74 07/17$5.65–$15.70$6.0017
$310.00Dec 18$12.40$16.30$14.35$22.50 07/08$14.35–$26.45$14.355
$230.00Aug 21$42.50$46.00$44.25--$43.20–$67.20$42.502
$230.00Sep 18$43.00$47.30$45.15$48.70 07/16$44.60–$68.20$45.151
$230.00Dec 18$50.50$54.40$52.45$75.88 06/10$52.25–$74.00$52.453
$320.00Aug 21$1.90$3.00$2.45$3.10 07/16$2.45–$9.20$2.4525
$320.00Sep 18$2.35$6.00$4.18$4.00 07/17$4.18–$12.65$4.009
$320.00Dec 18$11.10$14.00$12.55$12.80 07/17$11.70–$22.50$12.559
$220.00Sep 18$52.10$55.40$53.75--$52.95–$77.30$52.101
$220.00Dec 18$58.70$62.10$60.40$84.37 07/06$59.80–$82.15$60.4030
$330.00Aug 21$1.30$2.95$2.13$2.34 07/16$2.13–$7.00$2.1357
$330.00Sep 18$1.50$4.90$3.20$7.52 07/07$2.95–$9.85$3.206
$330.00Dec 18$7.70$11.50$9.60$10.50 07/17$9.05–$19.85$9.60280
$210.00Aug 21$59.90$63.80$61.85--$61.25–$86.00$59.901
$210.00Sep 18$60.70$64.60$62.65$116.18 05/20$62.10–$86.70$62.652
$210.00Dec 18$65.50$70.20$67.85$91.36 07/06$67.25–$90.55$67.8551
$340.00Aug 21$0.00$1.30$0.65$1.01 07/17$0.65–$4.88$0.6521
$340.00Sep 18$0.85$3.30$2.07$2.19 07/17$2.07–$7.00$2.0714
$340.00Dec 18$6.20$9.80$8.00$11.62 07/14$7.40–$16.80$8.0043
$200.00Dec 18$74.00$78.20$76.10$93.00 06/18$75.30–$99.50$76.102
$200.00Mar 19$78.10$81.60$79.85$84.80 07/16$79.20–$80.85$79.851
$195.00Dec 18$78.20$82.60$80.40$95.31 06/18$79.55–$103.85$80.401
$195.00Mar 19$82.30$85.40$83.85$88.70 07/16$83.40–$85.55$83.851
$350.00Aug 21$0.00$3.00$1.50$0.62 07/17$1.30–$3.65$0.6221
$350.00Sep 18$0.05$2.20$1.13$2.40 07/15$1.13–$5.55$1.1329
$350.00Dec 18$5.90$8.50$7.20$9.70 07/15$6.40–$14.20$7.2031
$350.00Mar 19$9.40$14.00$11.70$12.20 07/16$11.70–$12.40$11.7012
$190.00Dec 18$82.60$87.00$84.80$112.00 06/02$84.10–$108.30$84.803
$360.00Aug 21$0.00$3.90$1.95$2.37 07/06$0.83–$2.85$1.955
$360.00Sep 18$0.40$1.10$0.75$3.29 06/23$0.75–$3.95$0.7523
$360.00Dec 18$3.30$7.30$5.30$9.60 07/08$5.30–$11.45$5.307
$370.00Aug 21$0.00$3.80$1.90$1.10 07/14$0.68–$3.00$1.1015
$370.00Sep 18$0.05$1.60$0.83$10.65 07/02$0.83–$3.10$0.8336
$370.00Dec 18$2.85$6.40$4.63$6.65 07/15$4.38–$9.95$4.6393
$170.00Dec 18$100.70$105.20$102.95$112.20 06/30$102.00–$126.80$102.951
$380.00Aug 21$0.00$4.00$2.00$2.79 06/15$0.38–$2.53$2.0014
$380.00Sep 18$0.00$1.40$0.70$0.95 07/14$0.70–$2.75$0.7030
$380.00Dec 18$1.50$5.60$3.55$4.21 07/16$3.55–$8.10$3.557
$390.00Aug 21$0.00$3.70$1.85--$0.55–$2.40--4
$390.00Sep 18$0.00$4.80$2.40$2.00 07/14$0.78–$2.43$2.0013
$390.00Dec 18$1.00$4.90$2.95$5.00 06/29$2.95–$6.95$2.9514
$400.00Aug 21$0.00$2.00$1.00$3.91 05/29$0.53–$2.40$1.0031
$400.00Sep 18$0.00$0.85$0.43$0.55 07/17$0.43–$2.53$0.4327
$400.00Dec 18$0.15$4.50$2.33$7.50 06/17$2.33–$6.00$2.3326
$410.00Aug 21$0.00$3.50$1.75--$0.68–$2.40--6
$410.00Sep 18$0.00$3.70$1.85--$0.78–$2.40--42
$410.00Dec 18$0.05$4.30$2.17$3.70 07/01$2.17–$4.75$2.174
$420.00Aug 21$0.00$3.50$1.75$3.20 06/04$0.63–$2.40$1.759
$420.00Sep 18$0.00$3.70$1.85$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.00$3.70$1.85$3.00 06/24$1.85–$4.10$1.8535
$430.00Aug 21$0.00$3.50$1.75$3.02 06/04$1.38–$2.40$1.751
$430.00Sep 18$0.00$3.70$1.85--$0.63–$2.40--38
$440.00Aug 21$0.00$2.65$1.33--$1.33–$1.95--1
$440.00Sep 18$0.00$3.70$1.85--$1.40–$2.40--33
$440.00Dec 18$0.00$3.40$1.70$4.40 07/09$1.70–$3.05$1.7012
$450.00Aug 21$0.00$3.00$1.50$0.05 07/10$1.35–$2.40$0.052
$450.00Sep 18$0.00$3.30$1.65$0.35 06/30$0.63–$2.60$0.3530
$450.00Dec 18$0.55$3.80$2.17$2.26 07/01$1.88–$3.03$2.1721
$460.00Aug 21$0.00$2.65$1.33--$1.33–$2.40--10
$460.00Sep 18$0.10$2.65$1.38$1.75 06/15$0.33–$2.45$1.3868
$460.00Dec 18$0.00$3.80$1.90$1.80 07/10$1.70–$2.65$1.8017
$470.00Aug 21$0.00$3.50$1.75--$1.33–$2.20--7
$470.00Sep 18$0.00$2.65$1.33--$1.33–$2.40--6
$470.00Dec 18$0.00$3.70$1.85$2.30 07/06$1.02–$2.40$1.853
$480.00Sep 18$0.00$2.80$1.40--$1.35–$2.30--19
$480.00Dec 18$0.00$3.70$1.85$2.90 06/08$1.08–$2.35$1.852
$490.00Aug 21$0.00$3.40$1.70--$1.33–$2.40--1
$490.00Sep 18$0.00$2.80$1.40--$1.35–$2.35--8
$490.00Dec 18$0.00$2.90$1.45--$0.90–$2.10--16
$500.00Aug 21$0.00$3.40$1.70--$1.30–$2.00--5
$500.00Sep 18$0.00$4.80$2.40--$1.33–$2.40--41
$500.00Dec 18$0.00$2.85$1.43$3.70 06/08$1.43–$2.05$1.432
$510.00Aug 21$0.00$3.40$1.70--$1.30–$1.95--1
$510.00Sep 18$0.00$3.10$1.55$0.25 07/15$0.33–$2.40$0.2524
$520.00Sep 18$0.00$2.85$1.43--$1.33–$2.40--5
$530.00Sep 18$0.00$3.10$1.55--$1.30–$2.40--8
$530.00Dec 18$0.00$3.60$1.80--$0.80–$1.95--2
$540.00Sep 18$0.00$2.80$1.40--$1.30–$2.40--2
$540.00Dec 18$0.00$3.10$1.55$1.60 06/08$1.43–$2.00$1.557
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$13.50$15.90$14.70$15.08 07/17$8.45–$15.75$14.70120
$270.00Sep 18$16.40$19.40$17.90$12.00 07/02$11.45–$18.50$16.409
$270.00Dec 18$25.00$28.90$26.95$20.50 07/06$20.05–$27.30$25.0083
$270.00Mar 19$30.30$34.10$32.20$31.32 07/16$32.20–$32.95$31.326
$280.00Aug 21$19.00$22.00$20.50$20.72 07/17$12.05–$21.10$20.5074
$280.00Sep 18$21.90$25.50$23.70$21.70 07/16$15.15–$24.30$21.90169
$280.00Dec 18$30.00$34.30$32.15$31.16 07/16$24.30–$32.60$31.1648
$260.00Aug 21$9.10$12.50$10.80$11.60 07/17$6.05–$10.80$10.8039
$260.00Sep 18$12.00$15.70$13.85$13.50 07/17$8.60–$13.85$13.5018
$260.00Dec 18$19.80$23.90$21.85$20.18 07/01$16.30–$22.55$20.1822
$290.00Aug 21$25.40$28.70$27.05$24.89 07/17$16.45–$27.80$25.4032
$290.00Sep 18$28.40$32.00$30.20$20.42 07/06$19.75–$31.05$28.4060
$290.00Dec 18$36.70$39.90$38.30$28.94 06/15$29.05–$38.70$36.703
$250.00Aug 21$5.60$9.80$7.70$7.30 07/17$4.05–$8.05$7.3067
$250.00Sep 18$7.70$12.00$9.85$5.98 07/13$5.50–$10.45$7.7014
$250.00Dec 18$15.50$20.00$17.75$17.50 07/17$13.00–$18.55$17.5080
$300.00Aug 21$33.40$36.40$34.90$34.65 07/17$21.10–$35.50$34.6556
$300.00Sep 18$35.20$39.50$37.35$28.16 07/13$24.75–$38.05$35.2023
$300.00Dec 18$42.90$46.20$44.55$43.60 06/22$34.10–$45.20$43.6045
$240.00Aug 21$3.70$5.00$4.35$4.58 07/17$2.70–$5.45$4.3528
$240.00Sep 18$5.50$9.10$7.30$4.66 07/10$4.40–$7.65$5.507
$240.00Dec 18$13.20$14.70$13.95$12.00 07/15$10.25–$14.15$13.2034
$240.00Mar 19$17.30$20.20$18.75$18.00 07/17$18.55–$19.35$18.002
$310.00Aug 21$41.00$44.80$42.90$32.80 07/14$27.20–$43.80$41.0042
$310.00Sep 18$43.90$46.40$45.15--$30.95–$46.10$43.906
$310.00Dec 18$50.40$53.50$51.95$50.10 07/16$39.40–$52.55$50.4015
$230.00Aug 21$1.25$3.50$2.38$2.80 07/17$1.48–$3.95$2.3820
$230.00Sep 18$2.95$6.10$4.53$4.35 07/17$2.85–$5.55$4.3515
$230.00Dec 18$8.80$12.70$10.75$10.55 07/17$7.85–$11.35$10.5515
$320.00Aug 21$49.50$53.00$51.25$30.22 05/29$34.05–$52.75$49.5010
$320.00Sep 18$51.40$55.00$53.20$29.26 05/26$37.40–$54.70$51.4010
$320.00Dec 18$57.10$61.00$59.05$54.30 06/25$45.80–$60.05$57.10215
$220.00Aug 21$0.90$2.50$1.70$1.77 07/16$0.93–$3.30$1.7015
$220.00Sep 18$0.95$4.50$2.73$2.75 07/16$1.40–$3.78$2.7365
$220.00Dec 18$6.20$10.30$8.25$5.80 07/06$6.05–$8.90$6.2095
$330.00Aug 21$58.90$62.90$60.90$52.70 07/15$41.95–$61.70$58.908
$330.00Sep 18$61.20$64.00$62.60$47.54 06/08$44.40–$63.05$61.2022
$210.00Sep 18$0.65$3.00$1.83$10.65 07/02$1.20–$3.40$1.8338
$210.00Dec 18$4.00$8.00$6.00$5.36 07/09$4.53–$7.00$5.367
$340.00Aug 21$68.50$72.40$70.45$62.32 06/29$49.95–$71.35$68.502
$340.00Sep 18$69.40$73.40$71.40$61.30 06/24$52.30–$72.65$69.4016
$340.00Dec 18$73.60$77.20$75.40--$59.00–$76.50$73.608
$200.00Aug 21$0.00$3.70$1.85$0.36 07/16$0.50–$2.20$0.362
$200.00Sep 18$0.00$1.35$0.68$3.13 06/22$0.68–$2.40$0.681
$200.00Dec 18$2.45$6.40$4.43$4.97 07/01$3.13–$5.35$4.4310
$195.00Aug 21$0.00$3.60$1.80$0.23 07/16$0.25–$2.40$0.232
$350.00Aug 21$78.00$82.40$80.20$53.75 06/01$58.45–$81.10$78.008
$350.00Sep 18$79.50$82.40$80.95--$60.65–$81.60$79.5025
$350.00Dec 18$82.00$85.40$83.70$78.88 06/22$66.35–$85.00$82.004
$190.00Dec 18$1.10$5.40$3.25$3.95 06/09$2.25–$4.10$3.254
$185.00Sep 18$0.00$3.90$1.95$2.15 06/22$1.10–$2.40$1.951
$185.00Mar 19$2.65$7.10$4.88$5.40 07/16$4.88–$5.00$4.884
$360.00Aug 21$87.80$92.30$90.05$80.74 06/29$67.45–$90.70$87.805
$360.00Sep 18$89.00$92.10$90.55$73.00 06/08$69.15–$91.20$89.008
$360.00Dec 18$91.40$94.00$92.70$79.90 06/05$74.75–$94.00$91.402
$180.00Dec 18$0.30$3.70$2.00$3.05 05/29$1.90–$3.08$2.001
$180.00Mar 19$2.00$6.30$4.15$4.20 07/16$3.95–$4.25$4.1511
$175.00Dec 18$0.05$2.15$1.10$1.50 07/13$1.10–$2.90$1.103
$175.00Mar 19$1.50$5.70$3.60$3.60 07/16$3.45–$4.15$3.601
$370.00Aug 21$97.70$102.20$99.95$77.20 06/08$76.90–$100.80$97.70--
$370.00Sep 18$98.80$101.50$100.15--$77.85–$101.00$98.803
$370.00Dec 18$100.70$103.20$101.95$82.95 06/01$82.80–$103.15$100.7061
$170.00Dec 18$0.00$2.05$1.02$1.90 05/27$1.02–$2.73$1.021
$170.00Mar 19$1.00$4.50$2.75$3.20 07/16$2.50–$3.00$2.751
$165.00Dec 18$0.00$1.55$0.78$1.50 06/22$0.78–$2.15$0.782
$380.00Sep 18$108.70$111.40$110.05--$87.30–$110.80$108.7010
$160.00Dec 18$0.00$1.70$0.85$1.82 07/01$0.85–$2.15$0.853
$390.00Sep 18$118.00$122.50$120.25$88.90 06/17$96.70–$120.95$118.00--
$400.00Sep 18$127.70$132.20$129.95$97.80 05/29$106.25–$130.80$127.70--
$400.00Dec 18$128.20$132.70$130.45--$108.75–$131.30$128.2010
$410.00Dec 18$138.20$142.50$140.35$100.68 05/28$117.85–$141.20$138.2020
$430.00Sep 18$157.70$162.20$159.95$142.20 06/18$136.00–$160.80$157.70--

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 103
Total Puts 34
Put/Call Ratio 0.33
Net Difference 69

Prior's Put/Call Breakdown

Total Calls 172
Total Puts 93
Put/Call Ratio 0.54
Net Difference 79

Prior 7-Day Put/Call Summary

Total Calls 636
Total Puts 460
Average Put/Call Ratio 0.91
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