Tour v388
HII
HUNTINGTON INGALLS I
$275.90 +2.66%
(7/21 18:04) ◀
|
Wednesday, July 22, 2026 (3:05pm)
January 2026
|
▶ (7/22 18:16)
◀ 7/22 15:06 ▶

Option Volume

Detail
ℹ
Current (07/22 3:05pm) 149
Calls: 117 (79%)
Puts: 32 (21%)
Prior (07/21) 137
Calls: 103 (75%)
Puts: 34 (25%)
Current vs Prior +8.76%
Calls: +13.59% (Calls)
Puts: -5.88% (Puts)
Prior 7-Day Total 1,280
Calls: 746 (58%)
Puts: 534 (42%)
Prior 7-Day Average 182
Calls: 106 (58%)
Puts: 76 (42%)
Current vs Prior 7-Day Avg -18.52%
Calls: +9.79%
Puts: -58.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 3:05pm) $421.7K
Calls: $353.5K (84%)
Puts: $68.2K (16%)
Prior (07/21) $524.5K
Calls: $350.3K (67%)
Puts: $174.3K (33%)
Current vs Prior -19.60%
Calls: +0.92%
Puts: -60.86%
Prior 7-Day Total $1.42M
Calls: $675.1K (47%)
Puts: $748.7K (53%)
Prior 7-Day Average $203.4K
Calls: $96.4K (47%)
Puts: $107.0K (53%)
Current vs Prior 7-Day Avg +107.33%
Calls: +266.52%
Puts: -36.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:05pm) 0.27
Prior (07/21) 0.33
Current vs Prior -17.14%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -71.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 3:05pm) 4,178
Calls: 2,270 (54%)
Puts: 1,908 (46%)
Prior (07/21) 4,114
Calls: 2,233 (54%)
Puts: 1,881 (46%)
Current vs Prior +1.56%
Prior 7-Day Total 36,143
Calls: 22,336 (62%)
Puts: 13,807 (38%)
Prior 7-Day Average 5,163
Calls: 3,190 (62%)
Puts: 1,972 (38%)
Current vs Prior 7-Day Avg -19.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.12% | 15.13%
Prior 13.46% | 15.80%
Current vs Prior -2.52% | -4.26%
Prior 7-Day Avg 6.15% | 13.93%
Current vs 7-Day Avg +113.50% | +8.60%
Prior 7-Day Eod 13.46% | 15.81%
Current vs 7-Day Eod -2.52% | -4.26%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.97% | 8.85%
Calls: 7.87% | 9.13%
Puts: 18.08% | 8.56%
Prior 10.97% | 11.82%
Calls: 7.81% | 14.00%
Puts: 14.14% | 9.65%
Current vs Prior +18.23% | -25.13%
Prior 7-Day Avg 40.81% | 9.87%
Calls: 47.24% | 11.47%
Puts: 34.38% | 8.27%
Current vs 7-Day Avg -68.22% | -10.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($353.5K) vs puts ($68.2K). Dollar volume significantly above 7-day average (107% higher). Extreme bullish P/C ratio of 0.27 - heavy call buying (117 calls vs 32 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 BEARISH
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 5 of results (avg 6.4%, best 3.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2113.2013.70$13.453.7%--0.4835
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2136.0038.00$37.005.4%--0.7942
$320.00Aug 2144.5047.00$45.755.5%--0.8710
$300.00Aug 2128.0030.30$29.157.9%--0.7257
$290.00Aug 2121.5023.70$22.609.7%40.6231

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 0.70, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2124.2027.20$25.7011.7%10.696
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2144.5047.00$45.755.5%--0.8710
$310.00Aug 2136.0038.00$37.005.4%--0.7942
$300.00Aug 2128.0030.30$29.157.9%--0.7257
$290.00Aug 2121.5023.70$22.609.7%40.6231
$280.00Aug 2115.6018.70$17.1518.1%80.5279

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 41, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 210.501.30$0.9088.9%120.0621
$290.00Aug 219.0010.10$9.5511.5%60.3827
$300.00Aug 215.106.80$5.9528.6%30.2889
$310.00Aug 213.704.60$4.1521.7%20.2155
$260.00Aug 2124.2027.20$25.7011.7%10.696
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2115.6018.70$17.1518.1%80.5279
$290.00Aug 2121.5023.70$22.609.7%40.6231
$250.00Aug 214.505.70$5.1023.5%20.2271
$270.00Aug 2111.0012.70$11.8514.3%10.41131

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. 15 found (best R:R 17.87, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.53$9.47$0.5317.87$330.53
$320.00$330.00Aug 21$0.60$9.40$0.6015.67$320.60
$300.00$310.00Aug 21$1.80$8.20$1.804.56$301.80
$310.00$320.00Aug 21$2.12$7.88$2.123.72$312.12
$290.00$300.00Aug 21$3.60$6.40$3.601.78$293.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.73$9.27$0.7312.70$239.27
$230.00$220.00Aug 21$1.55$8.45$1.555.45$228.45
$250.00$240.00Aug 21$2.02$7.98$2.023.95$247.98
$260.00$250.00Aug 21$3.00$7.00$3.002.33$257.00
$270.00$260.00Aug 21$3.75$6.25$3.751.67$266.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 7.00, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$280.00Aug 21$12.25$12.25$7.751.58$272.25
$280.00$290.00Aug 21$3.90$3.90$6.100.64$283.90
$290.00$300.00Aug 21$3.60$3.60$6.400.56$293.60
$310.00$320.00Aug 21$2.12$2.12$7.880.27$312.12
$300.00$310.00Aug 21$1.80$1.80$8.200.22$301.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$8.75$8.75$1.257.00$311.25
$310.00$300.00Aug 21$7.85$7.85$2.153.65$302.15
$300.00$290.00Aug 21$6.55$6.55$3.451.90$293.45
$290.00$280.00Aug 21$5.45$5.45$4.551.20$284.55
$280.00$270.00Aug 21$5.30$5.30$4.701.13$274.70

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 11.09% of stock, avg 13.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$13.45$17.15$30.60$249.40$310.6011.09%
$290.00Aug 21$9.55$22.60$32.15$257.85$322.1511.65%
$260.00Aug 21$25.70$8.10$33.80$226.20$293.8012.25%
$300.00Aug 21$5.95$29.15$35.10$264.90$335.1012.72%
$310.00Aug 21$4.15$37.00$41.15$268.85$351.1514.91%
$320.00Aug 21$2.03$45.75$47.78$272.22$367.7817.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.59% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$2.03$2.35$4.38$225.62$324.38
$320.00$240.00Aug 21$2.03$3.08$5.11$234.89$325.11
$310.00$230.00Aug 21$4.15$2.35$6.50$223.50$316.50
$320.00$250.00Aug 21$2.03$5.10$7.13$242.87$327.13
$310.00$240.00Aug 21$4.15$3.08$7.23$232.77$317.23
$300.00$230.00Aug 21$5.95$2.35$8.30$221.70$308.30
$300.00$240.00Aug 21$5.95$3.08$9.03$230.97$309.03
$310.00$250.00Aug 21$4.15$5.10$9.25$240.75$319.25
$320.00$260.00Aug 21$2.03$8.10$10.13$249.87$330.13
$300.00$250.00Aug 21$5.95$5.10$11.05$238.95$311.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 12.89, avg credit $5.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.28$0.7212.89$310.72$339.28
270/280290/300Aug 21$8.90$1.108.09$271.10$298.90
290/300310/320Aug 21$8.67$1.336.52$291.33$318.67
300/310320/330Aug 21$8.45$1.555.45$301.55$328.45
300/310330/340Aug 21$8.38$1.625.17$301.62$338.38
260/270280/290Aug 21$7.65$2.353.26$262.35$287.65
280/290310/320Aug 21$7.57$2.433.12$282.43$317.57
270/280310/320Aug 21$7.42$2.582.88$272.58$317.42
260/270290/300Aug 21$7.35$2.652.77$262.65$297.35
280/290300/310Aug 21$7.25$2.752.64$282.75$307.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.07$9.93141.86
$280.00$290.00$300.00Aug 21$0.30$9.7032.33
$330.00$340.00$350.00Aug 21$0.51$9.4918.61
$310.00$320.00$330.00Aug 21$1.52$8.485.58
$290.00$300.00$310.00Aug 21$1.80$8.204.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.15$9.8565.67
$250.00$260.00$270.00Aug 21$0.75$9.2512.33
$300.00$310.00$320.00Aug 21$0.90$9.1010.11
$240.00$250.00$260.00Aug 21$0.98$9.029.20
$280.00$290.00$300.00Aug 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 $-1.20, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 21-$1.20$18.80
$330.00$340.001:2Aug 21-$0.37$9.63
$320.00$330.001:2Aug 21-$0.83$9.17
$340.00$350.001:2Aug 21-$0.86$9.14
$290.00$300.001:2Aug 21-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.06$8.94
$240.00$230.001:2Aug 21-$1.62$8.38
$260.00$250.001:2Aug 21-$2.10$7.90
$270.00$260.001:2Aug 21-$4.35$5.65
$280.00$270.001:2Aug 21-$6.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.78%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$13.200.481.5%4.78%6.27%--35
$290.00Aug 21$9.000.385.1%3.26%8.37%627
$300.00Aug 21$5.100.288.7%1.85%10.58%389
$310.00Aug 21$3.700.2112.4%1.34%13.70%255
$320.00Aug 21$1.100.1316.0%0.40%16.38%--24
$330.00Aug 21$0.850.0919.6%0.31%19.92%158
$340.00Aug 21$0.500.0623.2%0.18%23.41%1221
$350.00Aug 21$0.450.0626.9%0.16%27.02%120

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. 175 contracts (avg 161 vol/day, 142 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 $190.00 12-18 call last traded $112.00 on 06/02 (now $82.20/$85.00) — try a limit near $83.60. Also watch the $200.00 12-18 call last traded $93.00 on 06/18 (now $73.80/$76.40) — try a limit near $75.10; the $195.00 12-18 call last traded $95.31 on 06/18 (now $77.60/$80.60) — try a limit near $79.10. Most tradeable put: the $360.00 09-18 put last traded $73.00 on 06/08 (now $90.20/$93.00) — try a limit near $90.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$13.90$15.40$14.65$16.30 07/17$14.65–$33.60$14.657
$270.00Sep 18$17.20$18.90$18.05$33.95 07/06$18.05–$36.10$18.0510
$270.00Dec 18$27.80$30.00$28.90$36.80 07/14$28.65–$46.60$28.905
$270.00Mar 19$34.10$36.90$35.50$38.95 07/17$35.50–$37.55$35.502
$260.00Aug 21$18.20$21.70$19.95$56.00 05/29$19.95–$41.05$19.951
$260.00Sep 18$22.60$24.00$23.30$32.30 07/01$23.30–$42.95$23.302
$260.00Dec 18$32.00$34.60$33.30$42.50 07/14$33.30–$52.45$33.308
$280.00Aug 21$9.30$11.00$10.15$11.20 07/17$10.15–$27.40$10.1530
$280.00Sep 18$12.80$15.00$13.90$16.60 07/17$13.90–$29.80$13.9033
$280.00Dec 18$23.40$25.50$24.45$32.70 07/10$24.15–$40.90$24.4531
$250.00Sep 18$27.10$30.70$28.90$58.00 06/17$28.90–$51.25$28.904
$250.00Dec 18$37.60$40.50$39.05$58.13 07/06$39.05–$59.65$39.054
$290.00Aug 21$6.30$8.30$7.30$9.88 07/17$7.30–$21.55$7.3030
$290.00Sep 18$9.30$11.00$10.15$12.30 07/17$10.15–$24.55$10.1545
$290.00Dec 18$19.90$20.70$20.30$36.19 07/06$20.30–$35.45$20.3016
$240.00Sep 18$34.10$38.00$36.05$38.95 07/16$36.05–$59.35$36.058
$240.00Dec 18$42.90$47.00$44.95$48.73 07/16$44.95–$66.70$44.9553
$240.00Aug 21$32.10$35.90$34.00--$34.00–$34.00—$32.101
$300.00Aug 21$4.10$7.00$5.55$5.40 07/17$5.20–$16.95$5.4079
$300.00Sep 18$6.60$8.10$7.35$9.04 07/17$7.35–$20.75$7.35103
$300.00Dec 18$16.20$17.50$16.85$18.30 07/17$16.85–$30.55$16.8544
$230.00Aug 21$40.30$43.90$42.10--$42.10–$67.20$40.302
$230.00Sep 18$41.90$45.50$43.70$48.70 07/16$43.70–$68.20$43.701
$230.00Dec 18$49.80$53.50$51.65$75.88 06/10$51.65–$74.00$51.656
$310.00Aug 21$2.95$4.60$3.78$3.60 07/17$3.53–$12.65$3.6055
$310.00Sep 18$4.50$5.80$5.15$6.74 07/17$5.15–$15.70$5.1520
$310.00Dec 18$13.30$14.50$13.90$22.50 07/08$13.90–$26.45$13.905
$220.00Sep 18$50.20$53.80$52.00--$52.00–$77.30$50.201
$220.00Dec 18$57.60$60.70$59.15$84.37 07/06$59.15–$82.15$59.1530
$320.00Aug 21$0.65$3.10$1.88$3.10 07/16$1.88–$9.20$1.8825
$320.00Sep 18$3.10$4.50$3.80$4.00 07/17$3.80–$12.65$3.809
$320.00Dec 18$10.80$11.90$11.35$12.80 07/17$11.35–$22.50$11.3510
$320.00Mar 19$15.60$19.50$17.55--$17.55–$17.55—$15.601
$210.00Aug 21$58.40$62.70$60.55--$60.55–$86.00$58.401
$210.00Sep 18$59.30$63.00$61.15$116.18 05/20$61.15–$86.70$61.152
$210.00Dec 18$65.10$68.10$66.60$91.36 07/06$66.60–$90.55$66.6051
$330.00Aug 21$0.80$2.20$1.50$2.34 07/16$1.50–$7.00$1.5059
$330.00Sep 18$1.00$4.60$2.80$7.52 07/07$2.80–$9.85$2.806
$330.00Dec 18$9.00$10.20$9.60$10.50 07/17$9.05–$19.85$9.60280
$330.00Mar 19$13.90$17.20$15.55--$15.55–$15.55—$13.901
$200.00Dec 18$73.80$76.40$75.10$93.00 06/18$75.10–$99.50$75.102
$200.00Mar 19$76.60$81.20$78.90$84.80 07/16$78.90–$80.85$78.901
$340.00Aug 21$0.00$1.30$0.65$1.01 07/17$0.65–$4.88$0.6521
$340.00Sep 18$0.40$3.80$2.10$2.19 07/17$2.07–$7.00$2.1014
$340.00Dec 18$7.30$8.10$7.70$11.62 07/14$7.40–$16.80$7.7043
$195.00Dec 18$77.60$80.60$79.10$95.31 06/18$79.10–$103.85$79.101
$195.00Mar 19$80.50$84.90$82.70$88.70 07/16$82.70–$85.55$82.701
$190.00Dec 18$82.20$85.00$83.60$112.00 06/02$83.60–$108.30$83.603
$350.00Aug 21$0.00$1.35$0.68$0.62 07/17$0.68–$3.65$0.6221
$350.00Sep 18$0.00$3.50$1.75$2.40 07/15$1.13–$5.55$1.7528
$350.00Dec 18$5.50$7.20$6.35$9.70 07/15$6.35–$14.20$6.3532
$350.00Mar 19$9.10$13.30$11.20$12.20 07/16$11.20–$12.40$11.2012
$360.00Aug 21$0.00$3.60$1.80$2.37 07/06$0.83–$2.85$1.805
$360.00Sep 18$0.00$2.00$1.00$3.29 06/23$0.75–$3.95$1.0023
$360.00Dec 18$3.60$6.50$5.05$9.60 07/08$5.05–$11.45$5.057
$170.00Dec 18$99.00$103.60$101.30$112.20 06/30$101.30–$126.80$101.301
$370.00Aug 21$0.00$3.80$1.90$1.10 07/14$0.68–$3.00$1.1015
$370.00Sep 18$0.00$3.00$1.50$10.65 07/02$0.83–$3.10$1.5035
$370.00Dec 18$2.35$5.50$3.93$6.65 07/15$3.93–$9.95$3.9392
$380.00Aug 21$0.00$3.70$1.85$2.79 06/15$0.38–$2.53$1.8514
$380.00Sep 18$0.00$3.00$1.50$0.95 07/14$0.70–$2.33$0.9530
$380.00Dec 18$1.35$4.70$3.03$4.21 07/16$3.03–$8.10$3.037
$390.00Aug 21$0.00$3.60$1.80--$0.55–$2.40--4
$390.00Sep 18$0.00$3.00$1.50$2.00 07/14$0.78–$2.43$1.5013
$390.00Dec 18$1.10$4.50$2.80$5.00 06/29$2.80–$6.95$2.8014
$400.00Aug 21$0.00$1.20$0.60$3.91 05/29$0.53–$2.40$0.6031
$400.00Sep 18$0.00$2.95$1.48$0.55 07/17$0.43–$2.53$0.5527
$400.00Dec 18$0.65$3.80$2.23$7.50 06/17$2.23–$6.00$2.2326
$410.00Aug 21$0.00$3.70$1.85--$0.68–$2.40--6
$410.00Sep 18$0.00$2.90$1.45--$0.78–$2.40--42
$410.00Dec 18$0.35$4.20$2.28$3.70 07/01$2.17–$4.75$2.284
$420.00Aug 21$0.00$2.65$1.33$3.20 06/04$0.63–$2.40$1.339
$420.00Sep 18$0.00$3.20$1.60$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.05$3.90$1.98$3.00 06/24$1.85–$4.10$1.9835
$430.00Aug 21$0.00$2.90$1.45$3.02 06/04$1.38–$2.40$1.451
$430.00Sep 18$0.00$3.30$1.65--$0.63–$2.40--38
$440.00Aug 21$0.00$2.60$1.30--$1.30–$1.95--1
$440.00Sep 18$0.00$3.30$1.65--$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$2.60$1.30$0.05 07/10$1.30–$2.40$0.052
$450.00Sep 18$0.00$2.65$1.33$0.35 06/30$0.63–$2.60$0.3530
$450.00Dec 18$0.05$3.10$1.58$2.26 07/01$1.58–$3.03$1.5821
$460.00Aug 21$0.00$2.60$1.30--$1.30–$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$3.00$1.50$1.80 07/10$1.50–$2.65$1.5017
$470.00Aug 21$0.00$2.70$1.35--$1.33–$2.20--7
$470.00Sep 18$0.00$2.65$1.33--$1.33–$2.40--6
$470.00Dec 18$0.00$2.95$1.48$2.30 07/06$1.02–$2.22$1.483
$480.00Sep 18$0.00$2.65$1.33--$1.33–$2.30--19
$480.00Dec 18$0.00$3.10$1.55$2.90 06/08$1.08–$2.35$1.552
$490.00Aug 21$0.00$2.60$1.30--$1.30–$2.40--1
$490.00Sep 18$0.00$2.65$1.33--$1.33–$2.35--8
$490.00Dec 18$0.00$2.85$1.43--$0.90–$2.10--16
$500.00Aug 21$0.00$2.60$1.30--$1.30–$2.00--5
$500.00Sep 18$0.00$3.30$1.65--$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$2.60$1.30--$1.30–$1.95--1
$510.00Sep 18$0.00$2.60$1.30$0.25 07/15$0.33–$2.40$0.2524
$520.00Sep 18$0.00$2.60$1.30--$1.30–$2.40--5
$530.00Sep 18$0.00$2.60$1.30--$1.30–$2.40--8
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$14.90$18.10$16.50$15.08 07/17$8.45–$16.50$15.08126
$270.00Sep 18$18.10$20.00$19.05$12.00 07/02$11.45–$19.05$18.109
$270.00Dec 18$27.30$28.90$28.10$20.50 07/06$20.05–$28.10$27.3083
$270.00Mar 19$31.10$35.00$33.05$31.32 07/16$32.20–$33.05$31.326
$260.00Aug 21$10.30$12.70$11.50$11.60 07/17$6.05–$11.50$11.5040
$260.00Sep 18$13.40$15.60$14.50$13.50 07/17$8.60–$14.50$13.5018
$260.00Dec 18$22.40$24.00$23.20$20.18 07/01$16.30–$23.20$22.4022
$280.00Aug 21$20.70$23.70$22.20$20.72 07/17$12.05–$22.20$20.7275
$280.00Sep 18$23.70$25.40$24.55$21.70 07/16$15.15–$24.55$23.70170
$280.00Dec 18$31.70$34.50$33.10$31.16 07/16$24.30–$33.10$31.7048
$250.00Aug 21$7.00$10.00$8.50$7.30 07/17$4.05–$8.50$7.3069
$250.00Sep 18$9.60$11.10$10.35$5.98 07/13$5.50–$10.35$9.6014
$250.00Dec 18$18.00$19.90$18.95$17.50 07/17$13.00–$18.95$18.0060
$290.00Aug 21$27.30$30.20$28.75$24.89 07/17$16.45–$28.75$27.3031
$290.00Sep 18$29.50$32.50$31.00$20.42 07/06$19.75–$31.05$29.5060
$290.00Dec 18$38.80$40.50$39.65$28.94 06/15$29.05–$39.65$38.803
$240.00Aug 21$4.10$6.00$5.05$4.58 07/17$2.70–$5.20$4.5838
$240.00Sep 18$6.60$8.20$7.40$4.66 07/10$4.40–$7.65$6.607
$240.00Dec 18$14.30$15.90$15.10$12.00 07/15$10.25–$15.10$14.3044
$240.00Mar 19$17.30$21.90$19.60$18.00 07/17$18.55–$19.60$18.002
$300.00Aug 21$35.00$37.30$36.15$34.65 07/17$21.10–$36.15$35.0057
$300.00Sep 18$36.60$40.00$38.30$28.16 07/13$24.75–$38.30$36.6023
$300.00Dec 18$45.40$46.90$46.15$43.60 06/22$34.10–$46.15$45.4045
$300.00Mar 19$49.40$52.30$50.85--$50.85–$50.85—$49.401
$230.00Aug 21$2.45$4.00$3.23$2.80 07/17$1.48–$3.65$2.8021
$230.00Sep 18$4.30$6.20$5.25$4.35 07/17$2.85–$5.50$4.3515
$230.00Dec 18$10.20$13.00$11.60$10.55 07/17$7.85–$11.60$10.5515
$310.00Aug 21$43.40$45.90$44.65$32.80 07/14$27.20–$44.65$43.4042
$310.00Sep 18$44.30$48.00$46.15--$30.95–$46.15$44.306
$310.00Dec 18$50.80$53.60$52.20$50.10 07/16$39.40–$52.55$50.8015
$220.00Aug 21$0.50$3.00$1.75$1.77 07/16$0.93–$3.13$1.7518
$220.00Sep 18$1.40$4.80$3.10$2.75 07/16$1.40–$3.78$2.7566
$220.00Dec 18$8.30$9.60$8.95$5.80 07/06$6.05–$8.95$8.3095
$320.00Aug 21$51.30$54.90$53.10$30.22 05/29$34.05–$53.10$51.3010
$320.00Sep 18$53.20$56.50$54.85$29.26 05/26$37.40–$54.85$53.208
$320.00Dec 18$58.20$62.00$60.10$54.30 06/25$45.80–$60.10$58.20215
$210.00Sep 18$0.75$2.70$1.73$10.65 07/02$1.20–$3.13$1.7338
$210.00Dec 18$5.00$8.10$6.55$5.36 07/09$4.53–$6.60$5.367
$330.00Aug 21$60.50$64.30$62.40$52.70 07/15$41.95–$62.40$60.508
$330.00Sep 18$62.10$65.50$63.80$47.54 06/08$44.40–$63.80$62.1022
$200.00Aug 21$0.00$3.20$1.60$0.36 07/16$0.50–$2.20$0.362
$200.00Sep 18$0.00$3.20$1.60$3.13 06/22$0.68–$2.40$1.601
$200.00Dec 18$3.40$6.40$4.90$4.97 07/01$3.13–$5.35$4.9010
$200.00Mar 19$6.10$9.20$7.65--$7.65–$7.65—$6.101
$340.00Aug 21$70.00$73.80$71.90$62.32 06/29$49.95–$71.90$70.002
$340.00Sep 18$71.00$73.80$72.40$61.30 06/24$52.30–$72.65$71.0016
$340.00Dec 18$74.40$78.30$76.35--$59.00–$76.50$74.406
$195.00Aug 21$0.00$3.40$1.70$0.23 07/16$0.25–$2.40$0.232
$190.00Dec 18$2.00$4.80$3.40$3.95 06/09$2.25–$4.10$3.404
$190.00Aug 21$0.00$2.80$1.40--$1.40–$1.40—--1
$350.00Aug 21$80.00$83.60$81.80$53.75 06/01$58.45–$81.80$80.008
$350.00Sep 18$80.60$83.50$82.05--$60.65–$82.05$80.6025
$350.00Dec 18$83.20$87.50$85.35$78.88 06/22$66.35–$85.35$83.204
$185.00Sep 18$0.00$3.70$1.85$2.15 06/22$1.48–$2.40$1.851
$185.00Mar 19$3.00$6.60$4.80$5.40 07/16$4.80–$5.00$4.804
$180.00Dec 18$0.55$4.00$2.28$3.05 05/29$1.90–$2.95$2.281
$180.00Mar 19$2.80$5.90$4.35$4.20 07/16$3.95–$4.35$4.2011
$360.00Aug 21$89.70$93.60$91.65$80.74 06/29$67.45–$91.65$89.705
$360.00Sep 18$90.20$93.00$91.60$73.00 06/08$69.15–$91.60$90.208
$360.00Dec 18$91.90$96.50$94.20$79.90 06/05$74.75–$94.20$91.902
$175.00Dec 18$0.65$3.90$2.28$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$1.80$5.10$3.45$3.60 07/16$3.45–$4.15$3.451
$170.00Dec 18$0.35$3.50$1.93$1.90 05/27$1.02–$2.63$1.901
$170.00Mar 19$1.00$4.50$2.75$3.20 07/16$2.50–$3.00$2.751
$370.00Aug 21$99.00$103.90$101.45$77.20 06/08$76.90–$101.45$99.00--
$370.00Sep 18$100.00$103.50$101.75--$77.85–$101.75$100.003
$370.00Dec 18$101.30$105.50$103.40$82.95 06/01$82.80–$103.40$101.3061
$165.00Dec 18$0.10$3.30$1.70$1.50 06/22$0.78–$2.15$1.502
$160.00Dec 18$0.00$3.20$1.60$1.82 07/01$0.85–$2.05$1.603
$380.00Sep 18$109.90$113.40$111.65--$87.30–$111.65$109.9010
$390.00Sep 18$119.30$123.50$121.40$88.90 06/17$96.70–$121.40$119.30--
$400.00Sep 18$129.90$133.40$131.65$97.80 05/29$106.25–$131.65$129.90--
$400.00Dec 18$129.60$134.30$131.95--$108.75–$131.95$129.6010
$410.00Dec 18$139.30$144.00$141.65$100.68 05/28$117.85–$141.65$139.3020
$430.00Sep 18$159.00$163.90$161.45$142.20 06/18$136.00–$161.45$159.00--

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 117
Total Puts 32
Put/Call Ratio 0.27
Net Difference 85

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 746
Total Puts 534
Average Put/Call Ratio 0.94
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