Tour v396
HII
HUNTINGTON INGALLS I
$287.09 +3.54%
$286.00 (-0.55%)🌙
as of 07/24 08:41 PM
(7/23 18:05) ◀
|
Thursday, July 23, 2026 (8:40pm)
January 2026
|
▶
◀ 7/23 20:43

Option Volume

Detail
ℹ
Current (07/23 8:40pm) 207
Calls: 170 (82%)
Puts: 37 (18%)
Prior (07/22 3:06pm) 149
Calls: 117 (79%)
Puts: 32 (21%)
Current vs Prior +38.93%
Calls: +45.30% (Calls)
Puts: +15.62% (Puts)
Prior 7-Day Total 1,411
Calls: 826 (59%)
Puts: 585 (41%)
Prior 7-Day Average 201
Calls: 118 (59%)
Puts: 83 (41%)
Current vs Prior 7-Day Avg +2.69%
Calls: +44.07%
Puts: -55.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 8:40pm) $287.6K
Calls: $227.9K (79%)
Puts: $59.8K (21%)
Prior (07/22 3:06pm) $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 $2.27M
Calls: $1.31M (58%)
Puts: $961.4K (42%)
Prior 7-Day Average $324.2K
Calls: $186.8K (58%)
Puts: $137.3K (42%)
Current vs Prior 7-Day Avg -11.28%
Calls: +21.95%
Puts: -56.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 8:40pm) 0.22
Prior (07/22 3:06pm) 0.27
Current vs Prior -20.42%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -71.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 8:40pm) 4,263
Calls: 2,318 (54%)
Puts: 1,945 (46%)
Prior (07/22 3:06pm) 4,178
Calls: 2,270 (54%)
Puts: 1,908 (46%)
Current vs Prior +2.03%
Prior 7-Day Total 30,330
Calls: 20,223 (60%)
Puts: 13,665 (40%)
Prior 7-Day Average 4,332
Calls: 2,889 (60%)
Puts: 1,952 (40%)
Current vs Prior 7-Day Avg -1.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.91% | 15.22%
Prior 13.12% | 15.13%
Current vs Prior -1.64% | +0.59%
Prior 7-Day Avg 9.41% | 14.43%
Current vs 7-Day Avg +37.09% | +5.52%
Prior 7-Day Eod 12.84% | 15.20%
Current vs 7-Day Eod +0.52% | +0.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.97% | 8.85%
Calls: 7.87% | 9.13%
Puts: 18.08% | 8.56%
Prior 12.97% | 8.85%
Calls: 7.87% | 9.13%
Puts: 18.08% | 8.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 34.16% | 9.60%
Calls: 41.22% | 11.35%
Puts: 27.09% | 7.84%
Current vs 7-Day Avg -62.03% | -7.77%
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 BEARISH
7-Day Avg BEARISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
20:40BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH

📈 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. 179 contracts (avg 161 vol/day, 140 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 $210.00 12-18 call last traded $91.36 on 07/06 (now $82.10/$84.50) — try a limit near $83.30. Also watch the $195.00 12-18 call last traded $95.31 on 06/18 (now $94.60/$97.70) — try a limit near $95.31; the $220.00 12-18 call last traded $84.37 on 07/06 (now $73.70/$76.20) — try a limit near $74.95. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $122.90/$125.90) — try a limit near $122.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$12.60$16.70$14.65$9.88 07/17$7.30–$21.55$12.6033
$290.00Sep 18$16.00$19.80$17.90$12.30 07/17$10.15–$24.55$16.0046
$290.00Dec 18$27.60$31.70$29.65$36.19 07/06$20.30–$35.45$29.6516
$280.00Aug 21$18.10$22.00$20.05$11.20 07/17$10.15–$27.40$18.1035
$280.00Sep 18$21.10$24.80$22.95$16.60 07/17$13.90–$29.80$21.1033
$280.00Dec 18$32.60$36.00$34.30$32.70 07/10$24.15–$40.90$32.7031
$300.00Aug 21$8.10$12.30$10.20$5.40 07/17$5.20–$16.95$8.1090
$300.00Sep 18$12.00$15.50$13.75$9.04 07/17$7.35–$20.75$12.00104
$300.00Dec 18$23.50$27.20$25.35$18.30 07/17$16.85–$30.55$23.5044
$270.00Aug 21$24.50$27.90$26.20$16.30 07/17$14.65–$33.60$24.508
$270.00Sep 18$27.20$30.70$28.95$33.95 07/06$18.05–$36.10$28.9510
$270.00Dec 18$38.00$41.50$39.75$36.80 07/14$28.65–$46.60$38.004
$270.00Mar 19$45.50$49.10$47.30$38.95 07/17$35.50–$47.30$45.502
$310.00Aug 21$5.50$8.40$6.95$3.60 07/17$3.53–$12.65$5.5057
$310.00Sep 18$7.90$12.00$9.95$6.74 07/17$5.15–$15.70$7.9020
$310.00Dec 18$19.30$23.20$21.25$22.50 07/08$13.90–$26.45$21.255
$260.00Aug 21$31.80$35.30$33.55$56.00 05/29$19.95–$41.05$33.556
$260.00Sep 18$34.00$37.50$35.75$32.30 07/01$23.30–$42.95$34.002
$260.00Dec 18$43.90$47.50$45.70$42.50 07/14$33.30–$52.45$43.908
$320.00Aug 21$2.50$6.60$4.55$3.10 07/16$1.88–$9.20$3.1024
$320.00Sep 18$5.10$8.60$6.85$4.00 07/17$3.80–$12.65$5.1022
$320.00Dec 18$16.30$19.70$18.00$12.80 07/17$11.35–$22.50$16.3010
$320.00Mar 19$23.90$27.50$25.70--$25.70–$25.70—$23.901
$250.00Sep 18$41.40$45.00$43.20$58.00 06/17$28.90–$51.25$43.204
$250.00Dec 18$50.60$53.90$52.25$58.13 07/06$39.05–$59.65$52.254
$250.00Mar 19$57.00$60.40$58.70--$51.65–$58.70$57.007
$250.00Aug 21$39.80$43.00$41.40--$41.40–$41.40—$39.802
$330.00Aug 21$1.40$4.00$2.70$2.34 07/16$1.43–$7.00$2.3459
$330.00Sep 18$3.00$7.40$5.20$7.52 07/07$2.80–$9.85$5.206
$330.00Dec 18$13.70$16.50$15.10$10.50 07/17$9.05–$19.85$13.70281
$330.00Mar 19$20.70$24.50$22.60--$22.60–$22.60—$20.701
$240.00Sep 18$49.50$53.00$51.25$38.95 07/16$36.05–$59.35$49.508
$240.00Dec 18$57.60$60.90$59.25$48.73 07/16$44.95–$66.70$57.6053
$240.00Mar 19$63.50$67.90$65.70--$57.90–$65.70$63.509
$240.00Aug 21$48.30$52.20$50.25--$50.25–$50.25—$48.301
$340.00Aug 21$0.70$5.00$2.85$1.01 07/17$0.65–$4.88$1.0133
$340.00Sep 18$3.00$5.10$4.05$2.19 07/17$2.07–$7.00$3.0014
$340.00Dec 18$10.30$14.50$12.40$11.62 07/14$7.40–$16.80$11.6243
$230.00Sep 18$58.10$63.00$60.55$48.70 07/16$43.70–$68.20$58.101
$230.00Dec 18$65.20$68.50$66.85$75.88 06/10$51.65–$74.00$66.853
$230.00Aug 21$57.60$61.00$59.30--$59.30–$59.30—$57.602
$230.00Mar 19$70.50$73.60$72.05--$72.05–$72.05—$70.504
$350.00Aug 21$0.50$2.10$1.30$0.62 07/17$0.68–$3.65$0.6221
$350.00Sep 18$1.15$4.00$2.58$2.40 07/15$1.13–$5.55$2.4028
$350.00Dec 18$8.00$12.50$10.25$9.70 07/15$6.35–$14.20$9.7032
$350.00Mar 19$15.00$19.20$17.10$12.20 07/16$11.20–$17.10$15.0016
$220.00Dec 18$73.70$76.20$74.95$84.37 07/06$59.15–$82.15$74.9530
$220.00Sep 18$67.60$72.00$69.80--$69.80–$69.80—$67.601
$220.00Mar 19$77.80$82.20$80.00--$80.00–$80.00—$77.803
$360.00Aug 21$0.00$4.80$2.40$2.37 07/06$0.83–$2.85$2.375
$360.00Sep 18$0.80$2.75$1.78$3.29 06/23$0.75–$3.95$1.7823
$360.00Dec 18$6.30$10.50$8.40$9.60 07/08$5.05–$11.45$8.407
$210.00Sep 18$76.60$81.20$78.90$116.18 05/20$61.15–$86.70$78.902
$210.00Dec 18$82.10$84.50$83.30$91.36 07/06$66.60–$90.55$83.3051
$210.00Aug 21$76.40$80.90$78.65--$78.65–$78.65—$76.401
$370.00Aug 21$0.00$4.80$2.40$1.10 07/14$0.68–$3.00$1.1015
$370.00Sep 18$0.10$2.75$1.43$10.65 07/02$0.83–$3.10$1.4335
$370.00Dec 18$5.10$9.00$7.05$6.65 07/15$3.93–$9.95$6.6592
$200.00Dec 18$90.20$93.60$91.90$93.00 06/18$75.10–$99.50$91.905
$200.00Mar 19$93.50$98.20$95.85$84.80 07/16$78.90–$95.85$93.501
$195.00Dec 18$94.60$97.70$96.15$95.31 06/18$79.10–$103.85$95.312
$195.00Mar 19$97.50$102.30$99.90$88.70 07/16$82.70–$99.90$97.501
$380.00Aug 21$0.00$4.70$2.35$2.79 06/15$0.38–$2.53$2.3514
$380.00Sep 18$0.00$4.00$2.00$0.95 07/14$0.70–$2.32$0.9530
$380.00Dec 18$3.50$7.80$5.65$4.21 07/16$3.03–$8.10$4.217
$380.00Mar 19$9.00$13.50$11.25--$11.25–$11.25—$9.001
$190.00Dec 18$98.80$103.30$101.05$112.00 06/02$83.60–$108.30$101.054
$390.00Sep 18$0.00$4.80$2.40$2.00 07/14$0.78–$2.43$2.0013
$390.00Dec 18$2.15$7.00$4.58$5.00 06/29$2.80–$6.95$4.5814
$390.00Aug 21$0.00$0.40$0.20--$0.20–$0.20—--4
$400.00Aug 21$0.00$2.40$1.20$3.91 05/29$0.53–$2.40$1.2029
$400.00Sep 18$0.00$4.80$2.40$0.55 07/17$0.43–$2.53$0.5527
$400.00Dec 18$1.50$5.00$3.25$7.50 06/17$2.23–$6.00$3.2526
$400.00Mar 19$6.30$10.50$8.40--$8.40–$8.40—$6.301
$170.00Dec 18$117.60$122.00$119.80$112.20 06/30$101.30–$126.80$117.601
$410.00Dec 18$1.00$4.70$2.85$3.70 07/01$1.95–$4.75$2.854
$410.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--6
$410.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--43
$420.00Aug 21$0.00$4.80$2.40$3.20 06/04$0.63–$2.40$2.409
$420.00Sep 18$0.00$4.80$2.40$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$1.75$5.00$3.38$3.00 06/24$1.70–$4.10$3.0035
$430.00Aug 21$0.00$4.80$2.40$3.02 06/04$1.45–$2.40$2.401
$430.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--38
$440.00Dec 18$0.00$4.80$2.40$4.40 07/09$1.70–$3.05$2.4012
$440.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$440.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--33
$450.00Aug 21$0.00$4.80$2.40$0.05 07/10$1.30–$2.40$0.052
$450.00Sep 18$0.00$3.50$1.75$0.35 06/30$0.63–$2.60$0.3530
$450.00Dec 18$0.00$4.80$2.40$2.26 07/01$1.58–$3.03$2.2621
$460.00Sep 18$0.10$4.50$2.30$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.10$3.10$1.60$1.80 07/10$1.50–$2.65$1.6017
$460.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--10
$470.00Dec 18$0.00$3.80$1.90$2.30 07/06$1.02–$2.22$1.903
$470.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--7
$470.00Sep 18$0.00$3.50$1.75--$1.75–$1.75—--6
$480.00Dec 18$0.00$4.80$2.40$2.90 06/08$1.08–$2.40$2.402
$480.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--19
$490.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$490.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--8
$490.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--16
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$15.50$18.50$17.00$24.89 07/17$16.45–$28.75$17.0041
$290.00Sep 18$19.00$22.50$20.75$20.42 07/06$19.75–$31.05$20.4260
$290.00Dec 18$28.70$32.00$30.35$28.94 06/15$29.05–$39.65$28.943
$290.00Mar 19$34.50$38.30$36.40--$36.40–$36.40—$34.502
$280.00Aug 21$10.50$14.50$12.50$20.72 07/17$12.05–$22.20$12.5088
$280.00Sep 18$13.90$17.10$15.50$21.70 07/16$15.15–$24.55$15.50170
$280.00Dec 18$24.00$27.00$25.50$31.16 07/16$24.30–$33.10$25.5048
$300.00Aug 21$21.50$24.40$22.95$34.65 07/17$21.10–$36.15$22.9559
$300.00Sep 18$24.20$28.20$26.20$28.16 07/13$24.75–$38.30$26.2023
$300.00Dec 18$34.30$37.50$35.90$43.60 06/22$34.10–$46.15$35.9046
$300.00Mar 19$39.80$44.00$41.90--$41.90–$41.90—$39.805
$270.00Aug 21$6.70$10.20$8.45$15.08 07/17$8.45–$16.50$8.45133
$270.00Sep 18$9.50$13.90$11.70$12.00 07/02$11.45–$19.05$11.709
$270.00Dec 18$19.40$23.00$21.20$20.50 07/06$20.05–$28.10$20.5083
$270.00Mar 19$24.50$28.30$26.40$31.32 07/16$26.40–$33.05$26.408
$310.00Aug 21$28.00$31.20$29.60$32.80 07/14$27.20–$44.65$29.6042
$310.00Dec 18$40.20$43.50$41.85$50.10 07/16$39.40–$52.55$41.8513
$310.00Sep 18$31.30$34.80$33.05--$33.05–$33.05—$31.306
$260.00Aug 21$4.80$8.40$6.60$11.60 07/17$6.05–$11.50$6.6040
$260.00Sep 18$6.40$10.70$8.55$13.50 07/17$8.55–$14.50$8.5518
$260.00Dec 18$14.70$19.00$16.85$20.18 07/01$16.30–$23.20$16.8522
$260.00Mar 19$20.30$24.40$22.35--$22.35–$22.35—$20.302
$320.00Aug 21$36.00$39.00$37.50$30.22 05/29$34.05–$53.10$36.0010
$320.00Sep 18$38.60$42.00$40.30$29.26 05/26$37.40–$54.85$38.608
$320.00Dec 18$46.50$50.00$48.25$54.30 06/25$45.80–$60.10$48.25215
$250.00Aug 21$2.65$6.40$4.53$7.30 07/17$4.05–$8.50$4.5373
$250.00Sep 18$4.50$8.30$6.40$5.98 07/13$5.50–$10.35$5.9814
$250.00Dec 18$11.40$15.50$13.45$17.50 07/17$13.00–$18.95$13.4560
$330.00Aug 21$43.50$47.10$45.30$52.70 07/15$41.95–$62.40$45.308
$330.00Sep 18$46.60$50.00$48.30$47.54 06/08$44.40–$63.80$47.5422
$240.00Aug 21$1.35$3.80$2.58$4.58 07/17$2.58–$5.20$2.5840
$240.00Sep 18$2.20$6.40$4.30$4.66 07/10$4.30–$7.65$4.307
$240.00Dec 18$8.30$12.80$10.55$12.00 07/15$10.25–$15.10$10.5544
$240.00Mar 19$13.00$17.20$15.10$18.00 07/17$15.10–$19.60$15.102
$340.00Aug 21$52.50$56.10$54.30$62.32 06/29$49.95–$71.90$54.302
$340.00Sep 18$55.30$58.00$56.65$61.30 06/24$52.30–$72.65$56.6516
$340.00Dec 18$61.50$64.50$63.00--$63.00–$63.00—$61.506
$230.00Aug 21$0.05$4.80$2.42$2.80 07/17$1.48–$3.65$2.4223
$230.00Sep 18$1.40$4.60$3.00$4.35 07/17$2.85–$5.50$3.0016
$230.00Dec 18$6.00$10.30$8.15$10.55 07/17$7.85–$11.60$8.1516
$350.00Aug 21$62.60$65.50$64.05$53.75 06/01$58.45–$81.80$62.608
$350.00Dec 18$69.20$72.50$70.85$78.88 06/22$66.35–$85.35$70.854
$350.00Sep 18$64.00$67.30$65.65--$65.65–$65.65—$64.0025
$220.00Aug 21$0.00$1.50$0.75$1.77 07/16$0.75–$3.13$0.7518
$220.00Sep 18$0.00$3.00$1.50$2.75 07/16$1.40–$3.78$1.5066
$220.00Dec 18$4.00$8.30$6.15$5.80 07/06$6.05–$8.95$5.8095
$220.00Mar 19$7.50$11.10$9.30--$9.30–$9.30—$7.501
$360.00Aug 21$71.00$75.20$73.10$80.74 06/29$67.45–$91.65$73.105
$360.00Sep 18$72.80$76.20$74.50$73.00 06/08$69.15–$91.60$73.008
$360.00Dec 18$77.10$80.90$79.00$79.90 06/05$74.75–$94.20$79.002
$210.00Sep 18$0.00$4.80$2.40$10.65 07/02$1.20–$2.90$2.4038
$210.00Dec 18$2.90$5.80$4.35$5.36 07/09$4.35–$6.55$4.357
$370.00Aug 21$81.00$85.30$83.15$77.20 06/08$76.90–$101.45$81.00--
$370.00Dec 18$85.70$89.40$87.55$82.95 06/01$82.80–$103.40$85.7061
$370.00Sep 18$82.30$85.60$83.95--$83.95–$83.95—$82.303
$200.00Aug 21$0.00$1.60$0.80$0.36 07/16$0.50–$2.20$0.362
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.68–$2.40$2.401
$200.00Dec 18$2.00$5.40$3.70$4.97 07/01$3.13–$4.95$3.7010
$200.00Mar 19$3.50$8.00$5.75--$5.75–$5.75—$3.501
$195.00Aug 21$0.00$4.80$2.40$0.23 07/16$0.25–$2.40$0.232
$380.00Sep 18$91.10$95.40$93.25--$93.25–$93.25—$91.1010
$380.00Mar 19$96.80$101.50$99.15--$99.15–$99.15—$96.805
$190.00Dec 18$0.10$5.00$2.55$3.95 06/09$2.25–$4.10$2.554
$190.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$1.50–$2.40$2.151
$185.00Mar 19$1.90$5.70$3.80$5.40 07/16$3.80–$5.00$3.806
$390.00Sep 18$100.60$105.10$102.85$88.90 06/17$96.70–$121.40$100.60--
$180.00Dec 18$0.10$5.00$2.55$3.05 05/29$1.90–$2.90$2.551
$180.00Mar 19$1.50$5.10$3.30$4.20 07/16$3.30–$4.35$3.3016
$175.00Dec 18$0.00$4.80$2.40$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.50$5.00$2.75$3.60 07/16$2.75–$4.15$2.751
$400.00Sep 18$110.70$115.00$112.85$97.80 05/29$106.25–$131.65$110.70--
$400.00Dec 18$112.30$116.50$114.40--$114.40–$114.40—$112.3010
$170.00Dec 18$0.00$4.80$2.40$1.90 05/27$1.02–$2.63$1.901
$170.00Mar 19$0.00$4.50$2.25$3.20 07/16$2.25–$3.00$2.251
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$2.15$1.502
$410.00Dec 18$122.90$125.90$124.40$100.68 05/28$117.85–$141.65$122.9020
$160.00Dec 18$0.00$4.80$2.40$1.82 07/01$0.85–$2.40$1.823
$430.00Sep 18$140.50$144.90$142.70$142.20 06/18$136.00–$161.45$142.20--

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 826
Total Puts 585
Average Put/Call Ratio 0.77
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