Tour v394
HII
HUNTINGTON INGALLS I
$287.09 +3.54%
(7/22 18:16) ◀
|
Thursday, July 23, 2026 (4:15pm)
January 2026
|
▶ (7/23 18:05)
◀ 7/23 16:16 ▶

Option Volume

Detail
ℹ
Current (07/23 4:15pm) 207
Calls: 170 (82%)
Puts: 37 (18%)
Prior (07/22) 149
Calls: 117 (79%)
Puts: 32 (21%)
Current vs Prior +38.93%
Calls: +45.30% (Calls)
Puts: +15.62% (Puts)
Prior 7-Day Total 1,161
Calls: 658 (57%)
Puts: 503 (43%)
Prior 7-Day Average 165
Calls: 94 (57%)
Puts: 71 (43%)
Current vs Prior 7-Day Avg +24.81%
Calls: +80.85%
Puts: -48.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 4:15pm) $287.6K
Calls: $227.9K (79%)
Puts: $59.8K (21%)
Prior (07/22) $421.7K
Calls: $353.5K (84%)
Puts: $68.2K (16%)
Current vs Prior -31.79%
Calls: -35.54%
Puts: -12.36%
Prior 7-Day Total $1.77M
Calls: $910.5K (51%)
Puts: $860.0K (49%)
Prior 7-Day Average $252.9K
Calls: $130.1K (51%)
Puts: $122.9K (49%)
Current vs Prior 7-Day Avg +13.72%
Calls: +75.17%
Puts: -51.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 4:15pm) 0.22
Prior (07/22) 0.27
Current vs Prior -20.42%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -76.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 4:15pm) 4,263
Calls: 2,318 (54%)
Puts: 1,945 (46%)
Prior (07/22) 4,178
Calls: 2,270 (54%)
Puts: 1,908 (46%)
Current vs Prior +2.03%
Prior 7-Day Total 35,028
Calls: 21,269 (61%)
Puts: 13,759 (39%)
Prior 7-Day Average 5,004
Calls: 3,038 (61%)
Puts: 1,965 (39%)
Current vs Prior 7-Day Avg -14.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.91% | 15.22%
Prior 13.26% | 15.82%
Current vs Prior -2.71% | -3.76%
Prior 7-Day Avg 7.20% | 14.19%
Current vs 7-Day Avg +79.35% | +7.29%
Prior 7-Day Eod 13.26% | 15.82%
Current vs 7-Day Eod -2.71% | -3.76%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.97% | 8.85%
Calls: 7.87% | 9.13%
Puts: 18.08% | 8.56%
Prior 8.17% | 9.24%
Calls: 5.94% | 12.55%
Puts: 10.39% | 5.93%
Current vs Prior +58.75% | -4.22%
Prior 7-Day Avg 36.81% | 9.44%
Calls: 43.23% | 11.65%
Puts: 30.38% | 7.23%
Current vs 7-Day Avg -64.76% | -6.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($227.9K) vs puts ($59.8K). Extreme bullish P/C ratio of 0.22 - heavy call buying (170 calls vs 37 puts). P/C ratio dropping 20% - sentiment shifting bullish.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH

📈 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 1 of results (avg 8.0%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2136.0039.00$37.508.0%20.7810

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 0.66, highest 0.78)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2131.8035.30$33.5510.4%10.766
$270.00Aug 2124.5027.90$26.2013.0%20.698
$280.00Aug 2118.1022.00$20.0519.5%30.5935
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2136.0039.00$37.508.0%20.7810
$310.00Aug 2128.0031.20$29.6010.8%40.6942
$300.00Aug 2121.5024.40$22.9512.6%--0.6059
$290.00Aug 2115.5018.50$17.0017.6%--0.5041

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 67, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 212.506.60$4.5590.1%220.2224
$340.00Aug 210.705.00$2.85150.9%100.1433
$300.00Aug 218.1012.30$10.2041.2%90.4090
$280.00Aug 2118.1022.00$20.0519.5%30.5935
$310.00Aug 215.508.40$6.9541.7%30.3057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 214.808.40$6.6054.5%60.2440
$310.00Aug 2128.0031.20$29.6010.8%40.6942
$230.00Aug 210.054.80$2.42196.3%20.0923
$320.00Aug 2136.0039.00$37.508.0%20.7810
$280.00Aug 2110.5014.50$12.5032.0%10.4088

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. 16 found (best R:R 61.50, avg 6.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.55$8.45$1.555.45$341.55
$320.00$330.00Aug 21$1.85$8.15$1.854.41$321.85
$310.00$320.00Aug 21$2.40$7.60$2.403.17$312.40
$300.00$310.00Aug 21$3.25$6.75$3.252.08$303.25
$290.00$300.00Aug 21$4.45$5.55$4.451.25$294.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.16$9.84$0.1661.50$239.84
$230.00$220.00Aug 21$1.67$8.33$1.674.99$228.33
$270.00$260.00Aug 21$1.85$8.15$1.854.41$268.15
$250.00$240.00Aug 21$1.95$8.05$1.954.13$248.05
$260.00$250.00Aug 21$2.07$7.93$2.073.83$257.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.76, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$7.35$7.35$2.652.77$267.35
$270.00$280.00Aug 21$6.15$6.15$3.851.60$276.15
$280.00$290.00Aug 21$5.40$5.40$4.601.17$285.40
$290.00$300.00Aug 21$4.45$4.45$5.550.80$294.45
$300.00$310.00Aug 21$3.25$3.25$6.750.48$303.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$7.90$7.90$2.103.76$312.10
$310.00$300.00Aug 21$6.65$6.65$3.351.99$303.35
$300.00$290.00Aug 21$5.95$5.95$4.051.47$294.05
$290.00$280.00Aug 21$4.50$4.50$5.500.82$285.50
$280.00$270.00Aug 21$4.05$4.05$5.950.68$275.95

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. 7 found (cheapest 11.02% of stock, avg 12.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$14.65$17.00$31.65$258.35$321.6511.02%
$280.00Aug 21$20.05$12.50$32.55$247.45$312.5511.34%
$300.00Aug 21$10.20$22.95$33.15$266.85$333.1511.55%
$270.00Aug 21$26.20$8.45$34.65$235.35$304.6512.07%
$310.00Aug 21$6.95$29.60$36.55$273.45$346.5512.73%
$260.00Aug 21$33.55$6.60$40.15$219.85$300.1513.99%
$320.00Aug 21$4.55$37.50$42.05$277.95$362.0514.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.84% of stock, avg 5.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Aug 21$2.70$2.58$5.28$234.72$335.28
$320.00$240.00Aug 21$4.55$2.58$7.13$232.87$327.13
$330.00$250.00Aug 21$2.70$4.53$7.23$242.77$337.23
$320.00$250.00Aug 21$4.55$4.53$9.08$240.92$329.08
$330.00$260.00Aug 21$2.70$6.60$9.30$250.70$339.30
$310.00$240.00Aug 21$6.95$2.58$9.53$230.47$319.53
$320.00$260.00Aug 21$4.55$6.60$11.15$248.85$331.15
$330.00$270.00Aug 21$2.70$8.45$11.15$258.85$341.15
$310.00$250.00Aug 21$6.95$4.53$11.48$238.52$321.48
$300.00$240.00Aug 21$10.20$2.58$12.78$227.22$312.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 17.18, avg credit $5.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320340/350Aug 21$9.45$0.5517.18$310.55$349.45
240/250260/270Aug 21$9.30$0.7013.29$240.70$269.30
220/230260/270Aug 21$9.02$0.989.20$220.98$269.02
270/280290/300Aug 21$8.50$1.505.67$271.50$298.50
300/310320/330Aug 21$8.50$1.505.67$301.50$328.50
290/300310/320Aug 21$8.35$1.655.06$291.65$318.35
250/260270/280Aug 21$8.22$1.784.62$251.78$278.22
300/310340/350Aug 21$8.20$1.804.56$301.80$348.20
240/250270/280Aug 21$8.10$1.904.26$241.90$278.10
220/230270/280Aug 21$7.82$2.183.59$222.18$277.82

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
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.75$9.2512.33
$300.00$310.00$320.00Aug 21$0.85$9.1510.76
$280.00$290.00$300.00Aug 21$0.95$9.059.53
$260.00$270.00$280.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.12$9.8882.33
$270.00$280.00$290.00Aug 21$0.45$9.5521.22
$290.00$300.00$310.00Aug 21$0.70$9.3013.29
$300.00$310.00$320.00Aug 21$1.25$8.757.00
$280.00$290.00$300.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Aug 21-$3.50$16.50
$320.00$330.001:2Aug 21-$0.85$9.15
$310.00$320.001:2Aug 21-$2.15$7.85
$330.00$340.001:2Aug 21-$3.00$7.00
$300.00$310.001:2Aug 21-$3.70$6.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.63$9.37
$240.00$230.001:2Aug 21-$2.26$7.74
$260.00$250.001:2Aug 21-$2.46$7.54
$280.00$270.001:2Aug 21-$4.40$5.60
$270.00$260.001:2Aug 21-$4.75$5.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.39%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$12.600.501.0%4.39%5.40%133
$300.00Aug 21$8.100.404.5%2.82%7.32%990
$310.00Aug 21$5.500.308.0%1.92%9.90%357
$320.00Aug 21$2.500.2211.5%0.87%12.33%2224
$330.00Aug 21$1.400.1514.9%0.49%15.43%159
$340.00Aug 21$0.700.1418.4%0.24%18.67%1033
$350.00Aug 21$0.500.0821.9%0.17%22.09%--21

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. 144 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 $220.00 12-18 call last traded $84.37 on 07/06 (now $65.20/$67.20) — try a limit near $66.20. Also watch the $230.00 12-18 call last traded $75.88 on 06/10 (now $57.10/$60.30) — try a limit near $58.70; the $300.00 09-18 call last traded $9.04 on 07/17 (now $8.40/$10.00) — try a limit near $9.04. Most tradeable put: the $300.00 12-18 put last traded $43.60 on 06/22 (now $39.50/$40.90) — try a limit near $40.20.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$12.90$16.10$14.50$11.20 07/17$10.15–$27.40$12.90--
$280.00Sep 18$15.40$18.70$17.05$16.60 07/17$13.90–$29.80$16.6033
$280.00Dec 18$27.50$29.90$28.70$32.70 07/10$24.15–$40.90$28.70--
$270.00Aug 21$17.90$20.70$19.30$16.30 07/17$14.65–$33.60$17.90--
$270.00Sep 18$21.10$24.10$22.60$33.95 07/06$18.05–$36.10$22.60--
$270.00Dec 18$32.50$34.60$33.55$36.80 07/14$28.65–$46.60$33.55--
$270.00Mar 19$39.50$42.30$40.90$38.95 07/17$35.50–$40.90$39.50--
$290.00Aug 21$8.90$11.00$9.95$9.88 07/17$7.30–$21.55$9.8827
$290.00Sep 18$11.90$13.40$12.65$12.30 07/17$10.15–$24.55$12.30--
$290.00Dec 18$23.10$25.30$24.20$36.19 07/06$20.30–$35.45$24.20--
$260.00Aug 21$24.00$27.70$25.85$56.00 05/29$19.95–$41.05$25.85--
$260.00Sep 18$26.30$29.80$28.05$32.30 07/01$23.30–$42.95$28.05--
$260.00Dec 18$36.70$40.50$38.60$42.50 07/14$33.30–$52.45$38.60--
$300.00Aug 21$5.20$9.00$7.10$5.40 07/17$5.20–$16.95$5.4089
$300.00Sep 18$8.40$10.00$9.20$9.04 07/17$7.35–$20.75$9.0496
$300.00Dec 18$19.30$21.30$20.30$18.30 07/17$16.85–$30.55$19.30--
$250.00Sep 18$34.00$37.20$35.60$58.00 06/17$28.90–$51.25$35.60--
$250.00Dec 18$42.60$47.00$44.80$58.13 07/06$39.05–$59.65$44.80--
$250.00Mar 19$50.40$52.90$51.65--$51.65–$51.65—$50.402
$310.00Aug 21$3.30$5.70$4.50$3.60 07/17$3.53–$12.65$3.60--
$310.00Sep 18$4.70$7.80$6.25$6.74 07/17$5.15–$15.70$6.2520
$310.00Dec 18$15.90$17.90$16.90$22.50 07/08$13.90–$26.45$16.90--
$240.00Sep 18$41.60$44.50$43.05$38.95 07/16$36.05–$59.35$41.60--
$240.00Dec 18$50.10$53.20$51.65$48.73 07/16$44.95–$66.70$50.10--
$240.00Mar 19$56.60$59.20$57.90--$57.90–$57.90—$56.606
$320.00Aug 21$1.10$3.10$2.10$3.10 07/16$1.88–$9.20$2.10--
$320.00Sep 18$2.65$5.30$3.97$4.00 07/17$3.80–$12.65$3.9714
$320.00Dec 18$13.10$15.00$14.05$12.80 07/17$11.35–$22.50$13.10--
$230.00Sep 18$49.90$52.70$51.30$48.70 07/16$43.70–$68.20$49.90--
$230.00Dec 18$57.10$60.30$58.70$75.88 06/10$51.65–$74.00$58.705
$330.00Aug 21$0.85$2.00$1.43$2.34 07/16$1.43–$7.00$1.4358
$330.00Sep 18$1.75$5.30$3.53$7.52 07/07$2.80–$9.85$3.53--
$330.00Dec 18$9.20$11.90$10.55$10.50 07/17$9.05–$19.85$10.50--
$220.00Dec 18$65.20$67.20$66.20$84.37 07/06$59.15–$82.15$66.2030
$340.00Aug 21$0.45$1.30$0.88$1.01 07/17$0.65–$4.88$0.88--
$340.00Sep 18$0.30$4.00$2.15$2.19 07/17$2.07–$7.00$2.15--
$340.00Dec 18$8.70$10.20$9.45$11.62 07/14$7.40–$16.80$9.45--
$210.00Sep 18$67.40$71.50$69.45$116.18 05/20$61.15–$86.70$69.45--
$210.00Dec 18$73.00$75.90$74.45$91.36 07/06$66.60–$90.55$74.45--
$350.00Aug 21$0.15$1.70$0.93$0.62 07/17$0.68–$3.65$0.62--
$350.00Sep 18$0.60$3.00$1.80$2.40 07/15$1.13–$5.55$1.80--
$350.00Dec 18$7.00$8.60$7.80$9.70 07/15$6.35–$14.20$7.80--
$350.00Mar 19$11.30$15.50$13.40$12.20 07/16$11.20–$13.40$12.2012
$200.00Dec 18$80.70$84.10$82.40$93.00 06/18$75.10–$99.50$82.40--
$200.00Mar 19$84.00$88.60$86.30$84.80 07/16$78.90–$86.30$84.80--
$195.00Dec 18$85.30$88.90$87.10$95.31 06/18$79.10–$103.85$87.10--
$195.00Mar 19$88.00$91.50$89.75$88.70 07/16$82.70–$89.75$88.70--
$360.00Aug 21$0.00$3.60$1.80$2.37 07/06$0.83–$2.85$1.80--
$360.00Sep 18$0.00$1.80$0.90$3.29 06/23$0.75–$3.95$0.90--
$360.00Dec 18$4.10$7.50$5.80$9.60 07/08$5.05–$11.45$5.80--
$190.00Dec 18$89.70$92.80$91.25$112.00 06/02$83.60–$108.30$91.25--
$370.00Aug 21$0.00$3.80$1.90$1.10 07/14$0.68–$3.00$1.10--
$370.00Sep 18$0.00$3.00$1.50$10.65 07/02$0.83–$3.10$1.50--
$370.00Dec 18$3.00$6.80$4.90$6.65 07/15$3.93–$9.95$4.90--
$380.00Aug 21$0.00$3.70$1.85$2.79 06/15$0.38–$2.53$1.85--
$380.00Sep 18$0.00$3.20$1.60$0.95 07/14$0.70–$2.33$0.95--
$380.00Dec 18$2.00$6.00$4.00$4.21 07/16$3.03–$8.10$4.00--
$170.00Dec 18$107.20$112.00$109.60$112.20 06/30$101.30–$126.80$109.60--
$390.00Sep 18$0.00$3.80$1.90$2.00 07/14$0.78–$2.43$1.90--
$390.00Dec 18$1.75$4.40$3.08$5.00 06/29$2.80–$6.95$3.08--
$400.00Aug 21$0.00$1.55$0.78$3.91 05/29$0.53–$2.40$0.78--
$400.00Sep 18$0.00$3.60$1.80$0.55 07/17$0.43–$2.53$0.55--
$400.00Dec 18$0.55$4.80$2.68$7.50 06/17$2.23–$6.00$2.68--
$410.00Dec 18$0.40$3.50$1.95$3.70 07/01$1.95–$4.75$1.95--
$420.00Aug 21$0.00$3.50$1.75$3.20 06/04$0.63–$2.40$1.75--
$420.00Sep 18$0.00$3.70$1.85$0.30 07/09$0.83–$2.53$0.30--
$420.00Dec 18$0.40$3.00$1.70$3.00 06/24$1.70–$4.10$1.70--
$430.00Aug 21$0.00$3.50$1.75$3.02 06/04$1.45–$2.40$1.75--
$440.00Dec 18$0.00$4.00$2.00$4.40 07/09$1.70–$3.05$2.00--
$450.00Aug 21$0.00$3.50$1.75$0.05 07/10$1.30–$2.40$0.05--
$450.00Sep 18$0.00$3.70$1.85$0.35 06/30$0.63–$2.60$0.35--
$450.00Dec 18$0.00$3.90$1.95$2.26 07/01$1.58–$3.03$1.95--
$460.00Sep 18$0.10$3.50$1.80$1.75 06/15$0.33–$2.45$1.75--
$460.00Dec 18$0.00$3.90$1.95$1.80 07/10$1.50–$2.65$1.80--
$470.00Dec 18$0.00$3.80$1.90$2.30 07/06$1.02–$2.22$1.90--
$480.00Dec 18$0.00$3.80$1.90$2.90 06/08$1.08–$2.35$1.90--
$500.00Dec 18$0.00$3.70$1.85$3.70 06/08$1.43–$2.05$1.85--
$510.00Sep 18$0.00$3.70$1.85$0.25 07/15$0.33–$2.40$0.25--
PUTS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$15.40$17.20$16.30$20.72 07/17$12.05–$22.20$16.3079
$280.00Sep 18$19.00$20.10$19.55$21.70 07/16$15.15–$24.55$19.55--
$280.00Dec 18$27.90$30.00$28.95$31.16 07/16$24.30–$33.10$28.95--
$270.00Aug 21$10.50$13.70$12.10$15.08 07/17$8.45–$16.50$12.10--
$270.00Sep 18$14.10$15.40$14.75$12.00 07/02$11.45–$19.05$14.10--
$270.00Dec 18$23.00$25.00$24.00$20.50 07/06$20.05–$28.10$23.00--
$270.00Mar 19$28.10$30.00$29.05$31.32 07/16$29.05–$33.05$29.05--
$290.00Aug 21$21.40$23.20$22.30$24.89 07/17$16.45–$28.75$22.3031
$290.00Sep 18$24.50$26.00$25.25$20.42 07/06$19.75–$31.05$24.50--
$290.00Dec 18$33.40$35.50$34.45$28.94 06/15$29.05–$39.65$33.40--
$260.00Aug 21$7.10$8.60$7.85$11.60 07/17$6.05–$11.50$7.85--
$260.00Sep 18$10.10$12.20$11.15$13.50 07/17$8.60–$14.50$11.15--
$260.00Dec 18$18.70$20.60$19.65$20.18 07/01$16.30–$23.20$19.65--
$300.00Aug 21$27.70$30.40$29.05$34.65 07/17$21.10–$36.15$29.0557
$300.00Sep 18$31.20$32.20$31.70$28.16 07/13$24.75–$38.30$31.20--
$300.00Dec 18$39.50$40.90$40.20$43.60 06/22$34.10–$46.15$40.2046
$250.00Aug 21$4.50$7.70$6.10$7.30 07/17$4.05–$8.50$6.10--
$250.00Sep 18$5.10$9.70$7.40$5.98 07/13$5.50–$10.35$5.98--
$250.00Dec 18$14.90$16.70$15.80$17.50 07/17$13.00–$18.95$15.80--
$310.00Aug 21$35.00$37.70$36.35$32.80 07/14$27.20–$44.65$35.00--
$310.00Dec 18$45.20$47.50$46.35$50.10 07/16$39.40–$52.55$46.35--
$240.00Aug 21$2.15$4.00$3.08$4.58 07/17$2.70–$5.20$3.08--
$240.00Sep 18$4.90$5.80$5.35$4.66 07/10$4.40–$7.65$4.90--
$240.00Dec 18$11.60$12.70$12.15$12.00 07/15$10.25–$15.10$12.00--
$240.00Mar 19$16.20$17.40$16.80$18.00 07/17$16.80–$19.60$16.80--
$320.00Aug 21$43.50$45.50$44.50$30.22 05/29$34.05–$53.10$43.50--
$320.00Sep 18$45.20$47.90$46.55$29.26 05/26$37.40–$54.85$45.20--
$320.00Dec 18$52.30$54.50$53.40$54.30 06/25$45.80–$60.10$53.40--
$230.00Aug 21$0.65$2.65$1.65$2.80 07/17$1.48–$3.65$1.65--
$230.00Sep 18$3.20$4.10$3.65$4.35 07/17$2.85–$5.50$3.6515
$230.00Dec 18$8.90$10.10$9.50$10.55 07/17$7.85–$11.60$9.50--
$330.00Aug 21$52.30$55.90$54.10$52.70 07/15$41.95–$62.40$52.70--
$330.00Sep 18$54.10$56.00$55.05$47.54 06/08$44.40–$63.80$54.10--
$220.00Aug 21$0.00$1.50$0.75$1.77 07/16$0.75–$3.13$0.75--
$220.00Sep 18$1.00$3.00$2.00$2.75 07/16$1.40–$3.78$2.00--
$220.00Dec 18$6.70$9.10$7.90$5.80 07/06$6.05–$8.95$6.70--
$340.00Aug 21$61.80$64.10$62.95$62.32 06/29$49.95–$71.90$62.32--
$340.00Sep 18$63.30$65.20$64.25$61.30 06/24$52.30–$72.65$63.30--
$210.00Sep 18$1.00$2.00$1.50$10.65 07/02$1.20–$3.08$1.50--
$210.00Dec 18$4.90$5.80$5.35$5.36 07/09$4.53–$6.60$5.35--
$350.00Aug 21$72.00$75.10$73.55$53.75 06/01$58.45–$81.80$72.00--
$350.00Dec 18$76.00$80.00$78.00$78.88 06/22$66.35–$85.35$78.00--
$200.00Aug 21$0.00$1.40$0.70$0.36 07/16$0.50–$2.20$0.36--
$200.00Sep 18$0.30$1.55$0.93$3.13 06/22$0.68–$2.40$0.93--
$200.00Dec 18$2.05$5.80$3.93$4.97 07/01$3.13–$5.35$3.93--
$195.00Aug 21$0.00$0.90$0.45$0.23 07/16$0.25–$2.40$0.23--
$360.00Aug 21$81.70$83.70$82.70$80.74 06/29$67.45–$91.65$81.70--
$360.00Sep 18$82.40$84.20$83.30$73.00 06/08$69.15–$91.60$82.40--
$360.00Dec 18$84.60$88.70$86.65$79.90 06/05$74.75–$94.20$84.60--
$190.00Dec 18$1.30$3.50$2.40$3.95 06/09$2.25–$4.10$2.40--
$185.00Sep 18$0.00$3.60$1.80$2.15 06/22$1.50–$2.40$1.80--
$185.00Mar 19$3.50$4.70$4.10$5.40 07/16$4.10–$5.00$4.10--
$370.00Aug 21$90.50$95.20$92.85$77.20 06/08$76.90–$101.45$90.50--
$370.00Dec 18$93.40$97.90$95.65$82.95 06/01$82.80–$103.40$93.40--
$180.00Dec 18$0.55$4.40$2.48$3.05 05/29$1.90–$2.90$2.48--
$180.00Mar 19$2.30$4.90$3.60$4.20 07/16$3.60–$4.35$3.60--
$175.00Dec 18$0.25$4.20$2.23$1.50 07/13$1.10–$2.90$1.50--
$175.00Mar 19$1.00$4.80$2.90$3.60 07/16$2.90–$4.15$2.90--
$170.00Dec 18$0.00$3.50$1.75$1.90 05/27$1.02–$2.63$1.75--
$170.00Mar 19$0.55$4.50$2.53$3.20 07/16$2.50–$3.00$2.53--
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$2.15$1.50--
$390.00Sep 18$111.50$114.70$113.10$88.90 06/17$96.70–$121.40$111.50--
$160.00Dec 18$0.00$4.80$2.40$1.82 07/01$0.85–$2.40$1.82--
$400.00Sep 18$120.50$125.20$122.85$97.80 05/29$106.25–$131.65$120.50--
$410.00Dec 18$131.00$135.40$133.20$100.68 05/28$117.85–$141.65$131.00--
$430.00Sep 18$150.50$155.20$152.85$142.20 06/18$136.00–$161.45$150.50--

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 170
Total Puts 37
Put/Call Ratio 0.22
Net Difference 133

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 658
Total Puts 503
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