Tour v418
HII
HUNTINGTON INGALLS I
$285.86 -0.60%
(7/24 01:43) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:05)
◀ 7/27 15:06 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 111
Calls: 98 (88%)
Puts: 13 (12%)
Prior (07/22) 149
Calls: 117 (79%)
Puts: 32 (21%)
Current vs Prior -25.50%
Calls: -16.24% (Calls)
Puts: -59.38% (Puts)
Prior 7-Day Total 1,182
Calls: 719 (61%)
Puts: 463 (39%)
Prior 7-Day Average 168
Calls: 102 (61%)
Puts: 66 (39%)
Current vs Prior 7-Day Avg -34.26%
Calls: -4.59%
Puts: -80.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $236.1K
Calls: $222.7K (94%)
Puts: $13.4K (6%)
Prior (07/22) $421.7K
Calls: $353.5K (84%)
Puts: $68.2K (16%)
Current vs Prior -44.02%
Calls: -37.02%
Puts: -80.35%
Prior 7-Day Total $2.01M
Calls: $1.24M (62%)
Puts: $769.0K (38%)
Prior 7-Day Average $287.5K
Calls: $177.6K (62%)
Puts: $109.9K (38%)
Current vs Prior 7-Day Avg -17.89%
Calls: +25.35%
Puts: -87.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.13
Prior (07/22) 0.27
Current vs Prior -51.50%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -83.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 4,620
Calls: 2,410 (52%)
Puts: 2,210 (48%)
Prior (07/22) 4,178
Calls: 2,270 (54%)
Puts: 1,908 (46%)
Current vs Prior +10.58%
Prior 7-Day Total 33,888
Calls: 20,223 (60%)
Puts: 13,665 (40%)
Prior 7-Day Average 4,841
Calls: 2,889 (60%)
Puts: 1,952 (40%)
Current vs Prior 7-Day Avg -4.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.65% | 14.61%
Prior 13.12% | 15.13%
Current vs Prior -3.62% | -3.48%
Prior 7-Day Avg 8.32% | 14.44%
Current vs 7-Day Avg +52.05% | +1.12%
Prior 7-Day Eod 13.12% | 15.13%
Current vs 7-Day Eod -3.62% | -3.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.14% | 7.78%
Calls: 13.26% | 11.06%
Puts: 15.03% | 4.49%
Prior 12.97% | 8.85%
Calls: 7.87% | 9.13%
Puts: 18.08% | 8.56%
Current vs Prior +9.02% | -12.09%
Prior 7-Day Avg 34.16% | 9.60%
Calls: 41.22% | 11.35%
Puts: 27.09% | 7.84%
Current vs 7-Day Avg -58.60% | -18.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($222.7K) vs puts ($13.4K). Extreme bullish P/C ratio of 0.13 - heavy call buying (98 calls vs 13 puts). P/C ratio dropping 52% - 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 4 of results (avg 8.8%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2130.9033.80$32.359.0%10.777
$270.00Aug 2124.3026.60$25.459.0%10.698
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2129.0031.20$30.107.3%--0.7045
$320.00Aug 2136.1039.80$37.959.7%--0.7811

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 2130.9033.80$32.359.0%10.777
$270.00Aug 2124.3026.60$25.459.0%10.698
$280.00Aug 2117.6020.10$18.8513.3%10.5936
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2136.1039.80$37.959.7%--0.7811
$310.00Aug 2129.0031.20$30.107.3%--0.7045
$300.00Aug 2122.0024.80$23.4012.0%--0.6159
$290.00Aug 2116.0018.60$17.3015.0%10.5141

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 16, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 213.805.10$4.4529.2%40.2230
$290.00Aug 2112.7015.10$13.9017.3%20.4934
$260.00Aug 2130.9033.80$32.359.0%10.777
$270.00Aug 2124.3026.60$25.459.0%10.698
$280.00Aug 2117.6020.10$18.8513.3%10.5936
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 217.009.50$8.2530.3%20.31133
$240.00Aug 211.902.95$2.4243.4%10.1141
$250.00Aug 212.005.90$3.9598.7%10.1673
$290.00Aug 2116.0018.60$17.3015.0%10.5141

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 15.67, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.90$9.10$0.9010.11$330.90
$340.00$350.00Aug 21$1.00$9.00$1.009.00$341.00
$320.00$330.00Aug 21$1.50$8.50$1.505.67$321.50
$310.00$320.00Aug 21$2.55$7.45$2.552.92$312.55
$300.00$310.00Aug 21$2.90$7.10$2.902.45$302.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.60$9.40$0.6015.67$229.40
$240.00$230.00Aug 21$1.07$8.93$1.078.35$238.93
$250.00$240.00Aug 21$1.53$8.47$1.535.54$248.47
$260.00$250.00Aug 21$2.10$7.90$2.103.76$257.90
$270.00$260.00Aug 21$2.20$7.80$2.203.55$267.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.65, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$6.90$6.90$3.102.23$266.90
$270.00$280.00Aug 21$6.60$6.60$3.401.94$276.60
$280.00$290.00Aug 21$4.95$4.95$5.050.98$284.95
$290.00$300.00Aug 21$4.00$4.00$6.000.67$294.00
$300.00$310.00Aug 21$2.90$2.90$7.100.41$302.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$7.85$7.85$2.153.65$312.15
$310.00$300.00Aug 21$6.70$6.70$3.302.03$303.30
$300.00$290.00Aug 21$6.10$6.10$3.901.56$293.90
$290.00$280.00Aug 21$5.05$5.05$4.951.02$284.95
$280.00$270.00Aug 21$4.00$4.00$6.000.67$276.00

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 10.88% of stock, avg 12.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$18.85$12.25$31.10$248.90$311.1010.88%
$290.00Aug 21$13.90$17.30$31.20$258.80$321.2010.91%
$300.00Aug 21$9.90$23.40$33.30$266.70$333.3011.65%
$270.00Aug 21$25.45$8.25$33.70$236.30$303.7011.79%
$310.00Aug 21$7.00$30.10$37.10$272.90$347.1012.98%
$260.00Aug 21$32.35$6.05$38.40$221.60$298.4013.43%
$320.00Aug 21$4.45$37.95$42.40$277.60$362.4014.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.88% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Aug 21$2.95$2.42$5.37$234.63$335.37
$320.00$240.00Aug 21$4.45$2.42$6.87$233.13$326.87
$330.00$250.00Aug 21$2.95$3.95$6.90$243.10$336.90
$320.00$250.00Aug 21$4.45$3.95$8.40$241.60$328.40
$330.00$260.00Aug 21$2.95$6.05$9.00$251.00$339.00
$310.00$240.00Aug 21$7.00$2.42$9.42$230.58$319.42
$320.00$260.00Aug 21$4.45$6.05$10.50$249.50$330.50
$310.00$250.00Aug 21$7.00$3.95$10.95$239.05$320.95
$330.00$270.00Aug 21$2.95$8.25$11.20$258.80$341.20
$300.00$240.00Aug 21$9.90$2.42$12.32$227.68$312.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 7.70, avg credit $5.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320340/350Aug 21$8.85$1.157.70$311.15$348.85
310/320330/340Aug 21$8.75$1.257.00$311.25$338.75
250/260270/280Aug 21$8.70$1.306.69$251.30$278.70
290/300310/320Aug 21$8.65$1.356.41$291.35$318.65
240/250260/270Aug 21$8.43$1.575.37$241.57$268.43
300/310320/330Aug 21$8.20$1.804.56$301.80$328.20
240/250270/280Aug 21$8.13$1.874.35$241.87$278.13
270/280290/300Aug 21$8.00$2.004.00$272.00$298.00
230/240260/270Aug 21$7.97$2.033.93$232.03$267.97
280/290300/310Aug 21$7.95$2.053.88$282.05$307.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.30$9.7032.33
$300.00$310.00$320.00Aug 21$0.35$9.6527.57
$320.00$330.00$340.00Aug 21$0.60$9.4015.67
$280.00$290.00$300.00Aug 21$0.95$9.059.53
$310.00$320.00$330.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.10$9.9099.00
$230.00$240.00$250.00Aug 21$0.46$9.5420.74
$220.00$230.00$240.00Aug 21$0.47$9.5320.28
$240.00$250.00$260.00Aug 21$0.57$9.4316.54
$290.00$300.00$310.00Aug 21$0.60$9.4015.67

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 $-2.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Aug 21-$2.05$17.95
$340.00$350.001:2Aug 21-$0.05$9.95
$330.00$340.001:2Aug 21-$1.15$8.85
$320.00$330.001:2Aug 21-$1.45$8.55
$310.00$320.001:2Aug 21-$1.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.15$9.85
$240.00$230.001:2Aug 21-$0.28$9.72
$250.00$240.001:2Aug 21-$0.89$9.11
$260.00$250.001:2Aug 21-$1.85$8.15
$270.00$260.001:2Aug 21-$3.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.44%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$12.700.491.4%4.44%5.89%234
$300.00Aug 21$8.600.395.0%3.01%7.95%--86
$310.00Aug 21$5.800.308.4%2.03%10.47%160
$320.00Aug 21$3.800.2211.9%1.33%13.27%430
$330.00Aug 21$1.500.1615.4%0.52%15.97%--60
$340.00Aug 21$0.400.1118.9%0.14%19.08%--40
$350.00Aug 21$0.200.0722.4%0.07%22.51%121

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. 176 contracts (avg 190 vol/day, 176 traded recently)

HII averages only 190 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 $250.00 08-21 call last traded $45.15 on 07/24 (now $41.00/$44.00) — try a limit near $42.50. Also watch the $350.00 03-19 call last traded $17.50 on 07/24 (now $16.10/$18.00) — try a limit near $17.05; the $290.00 08-21 call last traded $17.15 on 07/24 (now $13.00/$16.00) — try a limit near $14.50. Most tradeable put: the $340.00 09-18 put last traded $52.54 on 07/24 (now $54.60/$57.40) — try a limit near $54.60.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$13.00$16.00$14.50$17.15 07/24$7.30–$21.55$14.5033
$290.00Sep 18$15.90$19.40$17.65$20.00 07/23$10.15–$24.55$17.65--
$290.00Dec 18$27.30$31.10$29.20$32.70 07/23$20.30–$35.45$29.20--
$280.00Aug 21$18.50$22.30$20.40$19.37 07/23$10.15–$27.40$19.37--
$280.00Sep 18$21.30$25.10$23.20$22.76 07/23$13.90–$29.80$22.76--
$280.00Dec 18$32.00$35.90$33.95$36.65 07/24$24.15–$40.90$33.95--
$300.00Aug 21$9.20$11.50$10.35$9.94 07/24$5.20–$16.95$9.9485
$300.00Sep 18$11.80$15.00$13.40$14.30 07/24$7.35–$20.75$13.40140
$300.00Dec 18$23.30$27.00$25.15$25.00 07/23$16.85–$30.55$25.00--
$300.00Mar 19$31.50$35.10$33.30$35.50 07/24$23.95–$33.30$33.30--
$270.00Aug 21$24.80$28.50$26.65$31.70 07/23$14.65–$33.60$26.65--
$270.00Sep 18$27.50$30.40$28.95$33.95 07/06$18.05–$36.10$28.95--
$270.00Dec 18$37.50$41.40$39.45$27.90 07/21$28.65–$46.60$37.50--
$270.00Mar 19$45.50$49.30$47.40$38.95 07/17$35.50–$47.40$45.50--
$310.00Aug 21$5.00$7.90$6.45$6.70 07/24$3.53–$12.65$6.4559
$310.00Sep 18$8.00$11.50$9.75$11.36 07/24$5.15–$15.70$9.7520
$310.00Dec 18$19.50$22.80$21.15$22.50 07/08$13.90–$26.45$21.15--
$260.00Aug 21$32.20$36.00$34.10$35.86 07/23$19.95–$41.05$34.10--
$260.00Sep 18$34.00$38.00$36.00$24.40 07/20$23.30–$42.95$34.00--
$260.00Dec 18$43.60$47.30$45.45$35.80 07/20$33.30–$52.45$43.60--
$260.00Mar 19$51.00$55.00$53.00$42.72 07/20$40.65–$53.00$51.00--
$320.00Aug 21$2.70$6.40$4.55$4.97 07/24$1.88–$9.20$4.5529
$320.00Sep 18$5.40$9.20$7.30$7.60 07/24$3.80–$12.65$7.3023
$320.00Dec 18$15.30$19.80$17.55$19.40 07/23$11.35–$22.50$17.55--
$320.00Mar 19$24.20$27.50$25.85$19.25 07/20$17.55–$25.85$24.20--
$250.00Aug 21$41.00$44.00$42.50$45.15 07/24$26.90–$49.05$42.502
$250.00Sep 18$41.60$44.90$43.25$58.00 06/17$28.90–$51.25$43.25--
$250.00Dec 18$50.00$54.10$52.05$41.70 07/20$39.05–$59.65$50.00--
$250.00Mar 19$57.50$61.10$59.30$51.75 07/22$46.05–$59.30$57.50--
$330.00Aug 21$1.40$4.40$2.90$3.30 07/24$1.43–$7.00$2.9059
$330.00Sep 18$3.70$5.60$4.65$5.50 07/24$2.80–$9.85$4.658
$330.00Dec 18$13.00$16.60$14.80$14.40 07/24$9.05–$19.85$14.40281
$330.00Mar 19$20.50$24.30$22.40$24.30 07/24$15.50–$22.60$22.40--
$240.00Aug 21$49.20$52.50$50.85$35.85 07/20$34.00–$57.55$49.20--
$240.00Sep 18$50.20$54.00$52.10$38.95 07/16$36.05–$59.35$50.20--
$240.00Dec 18$57.50$61.10$59.30$46.40 07/20$44.95–$66.70$57.50--
$240.00Mar 19$64.00$67.50$65.75$57.15 07/22$51.50–$65.75$64.00--
$340.00Aug 21$0.25$4.40$2.33$2.00 07/23$0.65–$4.88$2.00--
$340.00Sep 18$2.40$4.60$3.50$4.00 07/24$2.07–$7.00$3.5015
$340.00Dec 18$10.10$13.70$11.90$12.89 07/24$7.40–$16.80$11.90--
$230.00Sep 18$58.50$62.30$60.40$48.70 07/16$43.70–$68.20$58.50--
$230.00Dec 18$65.00$68.70$66.85$58.90 07/22$51.65–$74.00$65.00--
$230.00Mar 19$70.50$74.70$72.60$59.00 07/21$57.20–$72.60$70.50--
$350.00Aug 21$0.80$2.10$1.45$0.45 07/22$0.68–$3.65$0.80--
$350.00Sep 18$1.90$4.20$3.05$3.14 07/24$1.13–$5.55$3.0528
$350.00Dec 18$8.00$11.70$9.85$6.60 07/20$6.35–$14.20$8.00--
$350.00Mar 19$16.10$18.00$17.05$17.50 07/24$11.20–$17.10$17.0516
$220.00Dec 18$73.50$76.80$75.15$66.60 07/22$59.15–$82.15$73.50--
$220.00Mar 19$78.00$81.70$79.85$66.00 07/21$64.20–$80.00$78.00--
$360.00Aug 21$0.00$3.80$1.90$2.37 07/06$0.83–$2.85$1.90--
$360.00Sep 18$0.55$4.10$2.32$1.80 07/23$0.75–$3.95$1.80--
$360.00Dec 18$6.00$9.70$7.85$9.60 07/08$5.05–$11.45$7.85--
$210.00Dec 18$81.50$85.00$83.25$88.95 07/23$66.60–$90.55$83.25--
$370.00Aug 21$0.00$3.70$1.85$1.10 07/14$0.68–$3.00$1.10--
$370.00Sep 18$0.10$4.00$2.05$0.85 07/20$0.83–$3.10$0.85--
$370.00Dec 18$4.90$8.60$6.75$7.20 07/24$3.93–$9.95$6.7593
$200.00Dec 18$90.00$93.80$91.90$95.00 07/23$75.10–$99.50$91.90--
$200.00Mar 19$94.00$97.80$95.90$84.80 07/16$78.90–$95.90$94.00--
$380.00Aug 21$0.00$3.60$1.80$2.79 06/15$0.38–$2.53$1.80--
$380.00Sep 18$0.00$3.90$1.95$0.95 07/14$0.70–$2.23$0.95--
$380.00Dec 18$4.20$7.60$5.90$4.21 07/16$3.03–$8.10$4.21--
$380.00Mar 19$8.60$12.90$10.75$7.51 07/21$6.80–$11.25$8.60--
$195.00Dec 18$94.50$98.30$96.40$80.70 07/21$79.10–$103.85$94.50--
$195.00Mar 19$98.00$101.70$99.85$88.70 07/16$82.70–$99.90$98.00--
$190.00Dec 18$99.00$102.90$100.95$85.30 07/21$83.60–$108.30$99.00--
$390.00Aug 21$0.00$1.70$0.85$0.38 07/23$0.20–$2.40$0.38--
$390.00Sep 18$0.00$3.80$1.90$2.00 07/14$0.78–$2.43$1.90--
$390.00Dec 18$2.60$6.40$4.50$5.00 06/29$2.80–$6.95$4.50--
$400.00Aug 21$0.00$3.50$1.75$0.15 07/22$0.53–$2.40$0.15--
$400.00Sep 18$0.20$3.50$1.85$2.27 07/24$0.43–$2.53$1.8527
$400.00Dec 18$2.35$5.00$3.68$7.50 06/17$2.23–$6.00$3.68--
$400.00Mar 19$7.40$9.90$8.65$8.31 07/23$4.90–$8.65$8.31--
$170.00Dec 18$117.80$121.90$119.85$112.20 06/30$101.30–$126.80$117.80--
$410.00Sep 18$0.15$3.20$1.68$2.04 07/24$0.78–$2.40$1.6843
$410.00Dec 18$1.35$5.00$3.18$3.70 07/01$1.95–$4.75$3.18--
$420.00Aug 21$0.00$3.50$1.75$0.10 07/20$0.63–$2.40$0.10--
$420.00Sep 18$0.10$3.10$1.60$2.40 07/24$0.83–$2.53$1.60--
$420.00Dec 18$1.20$4.20$2.70$2.44 07/23$1.70–$4.10$2.44--
$430.00Aug 21$0.00$3.50$1.75$3.02 06/04$1.45–$2.40$1.75--
$430.00Sep 18$0.05$2.95$1.50$2.37 07/24$0.63–$2.40$1.50--
$440.00Dec 18$0.10$4.20$2.15$4.40 07/09$1.70–$3.05$2.15--
$450.00Aug 21$0.00$3.50$1.75$0.15 07/20$1.30–$2.40$0.15--
$450.00Sep 18$0.00$3.50$1.75$0.35 06/30$0.63–$2.60$0.35--
$450.00Dec 18$0.05$4.00$2.03$2.26 07/01$1.58–$3.03$2.03--
$460.00Sep 18$0.10$3.50$1.80$0.12 07/23$0.33–$2.45$0.12--
$460.00Dec 18$0.00$3.90$1.95$1.80 07/10$1.50–$2.65$1.80--
$470.00Dec 18$0.00$3.20$1.60$1.19 07/23$1.02–$2.22$1.19--
$480.00Dec 18$0.00$3.80$1.90$2.90 06/08$1.08–$2.40$1.90--
$500.00Dec 18$0.00$3.70$1.85$3.70 06/08$1.43–$2.40$1.85--
$510.00Sep 18$0.00$3.50$1.75$0.25 07/15$0.33–$2.40$0.25--
$540.00Dec 18$0.00$3.60$1.80$1.60 06/08$1.38–$2.40$1.60--
$550.00Sep 18$0.00$3.50$1.75$0.41 07/08$1.30–$2.40$0.41--
$580.00Sep 18$0.00$3.50$1.75$0.43 06/02$1.40–$2.40$0.43--
$600.00Aug 21$0.00$4.70$2.35$0.21 07/20$1.13–$2.40$0.21--
$620.00Aug 21$0.00$4.80$2.40$0.21 07/20$0.13–$2.40$0.21--
$640.00Sep 18$0.00$3.50$1.75$0.33 06/04$1.40–$2.40$0.33--
$660.00Sep 18$0.00$3.50$1.75$0.40 06/26$0.68–$2.40$0.40--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$15.00$17.40$16.20$21.80 07/22$16.20–$28.75$16.20--
$290.00Sep 18$18.30$22.00$20.15$20.42 07/06$19.75–$31.05$20.15--
$290.00Dec 18$27.10$31.40$29.25$28.94 06/15$29.05–$39.65$28.94--
$290.00Mar 19$33.50$37.40$35.45$41.16 07/22$35.45–$44.55$35.45--
$280.00Aug 21$10.20$13.70$11.95$11.23 07/24$11.95–$22.20$11.2387
$280.00Sep 18$13.40$16.40$14.90$22.80 07/20$14.90–$24.55$14.90--
$280.00Dec 18$22.10$26.30$24.20$23.83 07/23$24.20–$33.10$23.83--
$280.00Mar 19$28.50$32.20$30.35$29.70 07/24$30.35–$38.45$29.70--
$300.00Aug 21$20.50$23.50$22.00$29.30 07/22$21.10–$36.15$22.00--
$300.00Sep 18$23.90$27.30$25.60$24.50 07/23$24.75–$38.30$24.50--
$300.00Dec 18$32.90$36.40$34.65$37.20 07/23$34.10–$46.15$34.65--
$300.00Mar 19$39.00$42.50$40.75$45.40 07/22$40.75–$50.85$40.75--
$270.00Aug 21$7.20$10.20$8.70$11.42 07/22$8.45–$16.50$8.70--
$270.00Sep 18$9.70$12.90$11.30$9.99 07/23$11.30–$19.05$9.99--
$270.00Dec 18$17.70$21.50$19.60$20.50 07/06$19.60–$28.10$19.60--
$270.00Mar 19$23.80$27.10$25.45$29.85 07/22$25.45–$33.05$25.45--
$310.00Aug 21$27.50$30.10$28.80$29.40 07/23$27.20–$44.65$28.80--
$310.00Dec 18$38.80$43.00$40.90$39.20 07/24$39.40–$52.55$39.20--
$260.00Aug 21$5.20$6.50$5.85$5.42 07/24$5.85–$11.50$5.42--
$260.00Sep 18$5.90$9.80$7.85$7.56 07/24$7.85–$14.50$7.5616
$260.00Dec 18$14.00$17.70$15.85$15.20 07/23$15.85–$23.20$15.20--
$260.00Mar 19$19.50$23.80$21.65$22.08 07/23$21.65–$28.00$21.65--
$320.00Aug 21$35.00$38.00$36.50$35.00 07/23$34.05–$53.10$35.00--
$320.00Sep 18$37.70$41.20$39.45$46.98 07/22$37.40–$54.85$39.45--
$320.00Dec 18$45.60$48.80$47.20$54.30 06/25$45.80–$60.10$47.20--
$320.00Mar 19$51.60$54.80$53.20$51.61 07/24$53.20–$64.70$51.61--
$250.00Aug 21$2.65$5.30$3.97$5.01 07/22$3.97–$8.50$3.97--
$250.00Sep 18$4.60$6.60$5.60$5.00 07/24$5.50–$10.35$5.00--
$250.00Dec 18$10.50$14.30$12.40$12.60 07/23$12.40–$18.95$12.40--
$330.00Aug 21$43.50$46.50$45.00$52.70 07/15$41.95–$62.40$45.00--
$330.00Sep 18$45.70$48.70$47.20$47.54 06/08$44.40–$63.80$47.20--
$240.00Aug 21$1.60$2.95$2.28$2.10 07/24$2.28–$5.05$2.1040
$240.00Sep 18$1.55$5.60$3.58$4.66 07/10$3.58–$7.40$3.58--
$240.00Dec 18$7.70$11.50$9.60$9.60 07/23$9.60–$15.10$9.60--
$240.00Mar 19$12.50$16.80$14.65$18.00 07/17$14.65–$19.60$14.65--
$340.00Aug 21$52.50$55.90$54.20$62.32 06/29$49.95–$71.90$54.20--
$340.00Sep 18$54.60$57.40$56.00$52.54 07/24$52.30–$72.65$54.6016
$340.00Dec 18$60.00$63.80$61.90$76.00 07/20$59.00–$76.50$61.90--
$230.00Aug 21$0.10$2.55$1.33$2.02 07/24$1.33–$3.40$1.33--
$230.00Sep 18$0.40$4.60$2.50$3.30 07/22$2.50–$5.25$2.50--
$230.00Dec 18$5.40$8.90$7.15$7.50 07/23$7.15–$11.60$7.15--
$230.00Mar 19$10.00$12.80$11.40$12.34 07/23$11.40–$15.85$11.40--
$350.00Aug 21$61.50$65.40$63.45$53.75 06/01$58.45–$81.80$61.50--
$350.00Sep 18$63.20$65.90$64.55$80.57 07/21$60.65–$82.05$64.55--
$350.00Dec 18$67.90$71.80$69.85$78.88 06/22$66.35–$85.35$69.85--
$220.00Aug 21$0.00$1.50$0.75$0.90 07/20$0.75–$3.13$0.75--
$220.00Sep 18$0.05$4.20$2.13$2.75 07/20$1.40–$3.55$2.13--
$220.00Dec 18$3.80$7.40$5.60$5.80 07/06$5.60–$8.95$5.60--
$220.00Mar 19$7.50$11.00$9.25$12.30 07/21$9.25–$13.45$9.25--
$360.00Aug 21$71.00$75.10$73.05$80.74 06/29$67.45–$91.65$73.05--
$360.00Sep 18$72.20$76.10$74.15$73.00 06/08$69.15–$91.60$73.00--
$360.00Dec 18$76.20$80.00$78.10$79.90 06/05$74.75–$94.20$78.10--
$210.00Sep 18$0.00$3.90$1.95$1.70 07/21$1.20–$2.78$1.70--
$210.00Dec 18$2.05$5.50$3.78$5.36 07/09$3.78–$6.55$3.78--
$370.00Aug 21$81.00$84.80$82.90$77.20 06/08$76.90–$101.45$81.00--
$370.00Dec 18$85.00$88.10$86.55$82.95 06/01$82.80–$103.40$85.00--
$200.00Aug 21$0.00$3.60$1.80$0.36 07/16$0.50–$2.20$0.36--
$200.00Sep 18$0.00$3.70$1.85$3.13 06/22$0.68–$2.40$1.85--
$200.00Dec 18$1.30$4.70$3.00$4.97 07/01$3.00–$4.90$3.00--
$200.00Mar 19$3.50$7.30$5.40$7.60 07/20$5.40–$7.75$5.40--
$380.00Sep 18$91.30$94.90$93.10$111.80 07/21$87.30–$111.65$93.10--
$380.00Mar 19$96.50$100.90$98.70$114.05 07/21$98.70–$114.70$98.70--
$195.00Aug 21$0.00$3.50$1.75$0.23 07/16$0.25–$2.40$0.23--
$190.00Aug 21$0.00$0.30$0.15$0.21 07/20$0.15–$2.40$0.15--
$190.00Dec 18$0.70$4.10$2.40$3.95 06/09$2.25–$3.93$2.40--
$390.00Sep 18$101.10$103.90$102.50$88.90 06/17$96.70–$121.40$101.10--
$185.00Sep 18$0.00$3.50$1.75$2.15 06/22$1.50–$2.40$1.75--
$185.00Mar 19$1.70$5.10$3.40$3.90 07/22$3.40–$5.00$3.40--
$180.00Dec 18$0.15$4.10$2.13$3.05 05/29$1.90–$2.55$2.13--
$180.00Mar 19$1.00$4.90$2.95$3.55 07/22$2.95–$4.35$2.95--
$400.00Sep 18$111.00$114.30$112.65$97.80 05/29$106.25–$131.65$111.00--
$175.00Dec 18$0.00$4.00$2.00$1.50 07/13$1.10–$2.90$1.50--
$175.00Mar 19$0.50$4.50$2.50$3.60 07/16$2.50–$4.15$2.50--
$170.00Dec 18$0.00$3.10$1.55$1.90 05/27$1.02–$2.63$1.55--
$170.00Mar 19$0.65$4.00$2.33$3.20 07/16$2.25–$3.00$2.33--
$410.00Dec 18$121.50$125.70$123.60$100.68 05/28$117.85–$141.65$121.50--
$165.00Dec 18$0.00$3.30$1.65$1.50 06/22$0.78–$2.15$1.50--
$160.00Dec 18$0.00$3.80$1.90$1.82 07/01$0.85–$2.40$1.82--
$430.00Sep 18$140.80$144.50$142.65$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 98
Total Puts 13
Put/Call Ratio 0.13
Net Difference 85

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 719
Total Puts 463
Average Put/Call Ratio 0.80
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