Tour v456
HII
HUNTINGTON INGALLS I
$284.74 -5.06%
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (3:05pm)
January 2026
|
▶ (7/29 18:04)
◀ 7/29 15:06 ▶

Option Volume

Detail
ℹ
Current (07/29 3:05pm) 149
Calls: 95 (64%)
Puts: 54 (36%)
Prior (07/28) 184
Calls: 85 (46%)
Puts: 99 (54%)
Current vs Prior -19.02%
Calls: +11.76% (Calls)
Puts: -45.45% (Puts)
Prior 7-Day Total 1,277
Calls: 867 (68%)
Puts: 410 (32%)
Prior 7-Day Average 182
Calls: 123 (68%)
Puts: 58 (32%)
Current vs Prior 7-Day Avg -18.32%
Calls: -23.30%
Puts: -7.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 3:05pm) $230.5K
Calls: $150.0K (65%)
Puts: $80.5K (35%)
Prior (07/28) $159.0K
Calls: $95.8K (60%)
Puts: $63.2K (40%)
Current vs Prior +44.96%
Calls: +56.55%
Puts: +27.39%
Prior 7-Day Total $2.27M
Calls: $1.59M (70%)
Puts: $674.4K (30%)
Prior 7-Day Average $324.0K
Calls: $227.7K (70%)
Puts: $96.3K (30%)
Current vs Prior 7-Day Avg -28.87%
Calls: -34.12%
Puts: -16.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 3:05pm) 0.57
Prior (07/28) 1.16
Current vs Prior -51.20%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +13.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 3:05pm) 4,688
Calls: 2,493 (53%)
Puts: 2,195 (47%)
Prior (07/28) 4,653
Calls: 2,434 (52%)
Puts: 2,219 (48%)
Current vs Prior +0.75%
Prior 7-Day Total 31,335
Calls: 17,298 (55%)
Puts: 14,037 (45%)
Prior 7-Day Average 4,476
Calls: 2,471 (55%)
Puts: 2,005 (45%)
Current vs Prior 7-Day Avg +4.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.33% | 14.63%
Prior 12.30% | 14.43%
Current vs Prior +0.19% | +1.34%
Prior 7-Day Avg 11.66% | 14.93%
Current vs 7-Day Avg +5.70% | -2.02%
Prior 7-Day Eod 12.30% | 14.43%
Current vs 7-Day Eod +0.19% | +1.34%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.02% | 12.75%
Calls: 18.18% | 11.98%
Puts: 15.85% | 13.53%
Prior 14.87% | 14.13%
Calls: 18.41% | 18.09%
Puts: 11.32% | 10.18%
Current vs Prior +14.46% | -9.77%
Prior 7-Day Avg 23.87% | 10.08%
Calls: 31.10% | 11.97%
Puts: 16.64% | 8.18%
Current vs 7-Day Avg -28.70% | +26.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($150.0K). Bullish P/C ratio of 0.57. P/C ratio dropping 51% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
15:05BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 8.1%, best 8.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2128.5030.90$29.708.1%--0.7245

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. 5 found (avg delta 0.65, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2117.0020.40$18.7018.2%--0.5935
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2136.1040.30$38.2011.0%--0.8011
$310.00Aug 2128.5030.90$29.708.1%--0.7245
$300.00Aug 2121.1023.90$22.5012.4%--0.6259
$290.00Aug 2115.1017.70$16.4015.9%--0.5243

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 36, top 11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 218.1010.80$9.4528.6%110.3989
$340.00Aug 210.203.00$1.60175.0%30.1040
$320.00Aug 212.705.80$4.2572.9%20.2132
$330.00Aug 210.504.30$2.40158.3%20.1498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.802.80$2.3043.5%40.1160
$250.00Aug 212.004.90$3.4584.1%40.1573
$270.00Aug 217.109.80$8.4532.0%40.31133
$230.00Aug 210.904.70$2.80135.7%30.1023
$260.00Aug 214.307.50$5.9054.2%20.2355

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. 13 found (best R:R 11.50, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.80$9.20$0.8011.50$330.80
$320.00$330.00Aug 21$1.85$8.15$1.854.41$321.85
$310.00$320.00Aug 21$2.10$7.90$2.103.76$312.10
$300.00$310.00Aug 21$3.10$6.90$3.102.23$303.10
$290.00$300.00Aug 21$4.05$5.95$4.051.47$294.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.15$8.85$1.157.70$248.85
$230.00$220.00Aug 21$2.05$7.95$2.053.88$227.95
$260.00$250.00Aug 21$2.45$7.55$2.453.08$257.55
$270.00$260.00Aug 21$2.55$7.45$2.552.92$267.45
$280.00$270.00Aug 21$3.50$6.50$3.501.86$276.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 5.67, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$5.20$5.20$4.801.08$285.20
$290.00$300.00Aug 21$4.05$4.05$5.950.68$294.05
$300.00$310.00Aug 21$3.10$3.10$6.900.45$303.10
$310.00$320.00Aug 21$2.10$2.10$7.900.27$312.10
$320.00$330.00Aug 21$1.85$1.85$8.150.23$321.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$8.50$8.50$1.505.67$311.50
$310.00$300.00Aug 21$7.20$7.20$2.802.57$302.80
$300.00$290.00Aug 21$6.10$6.10$3.901.56$293.90
$290.00$280.00Aug 21$4.45$4.45$5.550.80$285.55
$280.00$270.00Aug 21$3.50$3.50$6.500.54$276.50

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. 5 found (cheapest 10.50% of stock, avg 12.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$13.50$16.40$29.90$260.10$319.9010.50%
$280.00Aug 21$18.70$11.95$30.65$249.35$310.6510.76%
$300.00Aug 21$9.45$22.50$31.95$268.05$331.9511.22%
$310.00Aug 21$6.35$29.70$36.05$273.95$346.0512.66%
$320.00Aug 21$4.25$38.20$42.45$277.55$362.4514.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.65% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Aug 21$2.40$2.30$4.70$235.30$334.70
$330.00$250.00Aug 21$2.40$3.45$5.85$244.15$335.85
$320.00$240.00Aug 21$4.25$2.30$6.55$233.45$326.55
$320.00$250.00Aug 21$4.25$3.45$7.70$242.30$327.70
$330.00$260.00Aug 21$2.40$5.90$8.30$251.70$338.30
$310.00$240.00Aug 21$6.35$2.30$8.65$231.35$318.65
$310.00$250.00Aug 21$6.35$3.45$9.80$240.20$319.80
$320.00$260.00Aug 21$4.25$5.90$10.15$249.85$330.15
$330.00$270.00Aug 21$2.40$8.45$10.85$259.15$340.85
$300.00$240.00Aug 21$9.45$2.30$11.75$228.25$311.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 13.29, avg credit $5.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.30$0.7013.29$310.70$339.30
300/310320/330Aug 21$9.05$0.959.53$300.95$329.05
290/300310/320Aug 21$8.20$1.804.56$291.80$318.20
300/310330/340Aug 21$8.00$2.004.00$302.00$338.00
290/300320/330Aug 21$7.95$2.053.88$292.05$327.95
260/270280/290Aug 21$7.75$2.253.44$262.25$287.75
250/260280/290Aug 21$7.65$2.353.26$252.35$287.65
270/280290/300Aug 21$7.55$2.453.08$272.45$297.55
280/290300/310Aug 21$7.55$2.453.08$282.45$307.55
220/230280/290Aug 21$7.25$2.752.64$222.75$287.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.25$9.7539.00
$290.00$300.00$310.00Aug 21$0.95$9.059.53
$300.00$310.00$320.00Aug 21$1.00$9.009.00
$320.00$330.00$340.00Aug 21$1.05$8.958.52
$280.00$290.00$300.00Aug 21$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.10$9.9099.00
$260.00$270.00$280.00Aug 21$0.95$9.059.53
$270.00$280.00$290.00Aug 21$0.95$9.059.53
$290.00$300.00$310.00Aug 21$1.10$8.908.09
$240.00$250.00$260.00Aug 21$1.30$8.706.69

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 $-2.55, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Aug 21-$2.55$17.45
$320.00$330.001:2Aug 21-$0.55$9.45
$330.00$340.001:2Aug 21-$0.80$9.20
$310.00$320.001:2Aug 21-$2.15$7.85
$340.00$350.001:2Aug 21-$2.90$7.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$1.00$9.00
$250.00$240.001:2Aug 21-$1.15$8.85
$240.00$230.001:2Aug 21-$3.30$6.70
$270.00$260.001:2Aug 21-$3.35$6.65
$280.00$270.001:2Aug 21-$4.95$5.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.25%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$12.100.491.9%4.25%6.10%--33
$300.00Aug 21$8.100.395.4%2.84%8.20%1189
$310.00Aug 21$5.000.298.9%1.76%10.63%--63
$320.00Aug 21$2.700.2112.4%0.95%13.33%232
$330.00Aug 21$0.500.1415.9%0.18%16.07%298
$350.00Aug 21$0.500.1122.9%0.18%23.09%--21
$340.00Aug 21$0.200.1019.4%0.07%19.48%340

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. 182 contracts (avg 190 vol/day, 167 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 $220.00 12-18 call last traded $66.60 on 07/22 (now $83.90/$86.50) — try a limit near $83.90. Also watch the $210.00 12-18 call last traded $88.95 on 07/23 (now $92.70/$95.80) — try a limit near $92.70; the $170.00 12-18 call last traded $112.20 on 06/30 (now $129.60/$134.50) — try a limit near $129.60. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $111.70/$114.00) — try a limit near $111.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$14.40$16.70$15.55$9.94 07/24$5.20–$16.95$14.4087
$300.00Sep 18$17.00$20.30$18.65$14.30 07/24$7.35–$20.75$17.00145
$300.00Dec 18$29.10$32.50$30.80$25.00 07/23$16.85–$30.80$29.1062
$300.00Mar 19$38.20$41.20$39.70$35.50 07/24$23.95–$39.70$38.203
$290.00Aug 21$19.80$22.40$21.10$17.15 07/24$7.30–$21.55$19.8034
$290.00Sep 18$22.50$25.80$24.15$20.00 07/23$10.15–$24.55$22.5023
$290.00Dec 18$34.60$37.00$35.80$32.70 07/23$20.30–$35.80$34.6013
$310.00Aug 21$10.00$12.60$11.30$6.70 07/24$3.53–$12.65$10.0061
$310.00Sep 18$12.30$15.70$14.00$11.36 07/24$5.15–$15.70$12.3020
$310.00Dec 18$25.20$27.20$26.20$22.50 07/08$13.90–$26.45$25.205
$280.00Aug 21$26.60$29.10$27.85$19.37 07/23$10.15–$27.85$26.6036
$280.00Sep 18$28.70$31.90$30.30$22.76 07/23$13.90–$30.30$28.7032
$280.00Dec 18$40.00$42.80$41.40$36.65 07/24$24.15–$41.40$40.0028
$320.00Aug 21$5.50$9.60$7.55$4.97 07/24$1.88–$9.20$5.5030
$320.00Sep 18$9.20$12.50$10.85$7.60 07/24$3.80–$12.65$9.2027
$320.00Dec 18$21.10$23.90$22.50$19.40 07/23$11.35–$22.50$21.1026
$320.00Mar 19$29.00$32.70$30.85$19.25 07/20$17.55–$30.85$29.001
$270.00Aug 21$34.10$37.10$35.60$31.70 07/23$14.65–$35.60$34.108
$270.00Sep 18$36.40$38.50$37.45$33.95 07/06$18.05–$37.45$36.4010
$270.00Dec 18$46.00$48.80$47.40$27.90 07/21$28.65–$47.40$46.004
$270.00Mar 19$54.40$56.70$55.55$38.95 07/17$35.50–$55.55$54.404
$330.00Aug 21$3.60$6.20$4.90$3.30 07/24$1.43–$7.00$3.6060
$330.00Sep 18$5.70$9.30$7.50$5.50 07/24$2.80–$9.85$5.7018
$330.00Dec 18$17.70$20.50$19.10$14.40 07/24$9.05–$19.85$17.70288
$330.00Mar 19$25.80$29.00$27.40$24.30 07/24$15.50–$27.40$25.803
$260.00Aug 21$42.20$44.80$43.50$35.86 07/23$19.95–$43.50$42.208
$260.00Sep 18$43.90$46.70$45.30$24.40 07/20$23.30–$45.30$43.902
$260.00Dec 18$52.50$55.60$54.05$35.80 07/20$33.30–$54.05$52.509
$260.00Mar 19$60.30$63.10$61.70$42.72 07/20$40.65–$61.70$60.301
$340.00Aug 21$1.00$4.00$2.50$2.00 07/23$0.65–$4.88$2.0040
$340.00Sep 18$4.20$6.50$5.35$4.00 07/24$2.07–$7.00$4.2018
$340.00Dec 18$14.70$17.50$16.10$12.89 07/24$7.40–$16.80$14.7048
$340.00Mar 19$23.10$26.00$24.55--$24.55–$24.55—$23.102
$250.00Aug 21$50.70$53.40$52.05$45.15 07/24$26.90–$52.05$50.701
$250.00Sep 18$52.40$55.00$53.70$58.00 06/17$28.90–$53.70$53.704
$250.00Dec 18$60.20$62.80$61.50$41.70 07/20$39.05–$61.50$60.206
$250.00Mar 19$66.50$69.30$67.90$51.75 07/22$46.05–$67.90$66.507
$350.00Aug 21$0.70$3.60$2.15$0.45 07/22$0.68–$3.65$0.7020
$350.00Sep 18$2.60$5.50$4.05$3.14 07/24$1.13–$5.55$3.1428
$350.00Dec 18$11.40$15.10$13.25$6.60 07/20$6.35–$14.20$11.4032
$350.00Mar 19$19.50$22.40$20.95$17.50 07/24$11.20–$20.95$19.5017
$240.00Aug 21$59.80$63.00$61.40$35.85 07/20$34.00–$61.40$59.801
$240.00Sep 18$60.70$64.70$62.70$38.95 07/16$36.05–$62.70$60.708
$240.00Dec 18$67.50$70.60$69.05$46.40 07/20$44.95–$69.05$67.5054
$240.00Mar 19$73.50$76.60$75.05$57.15 07/22$51.50–$75.05$73.509
$360.00Aug 21$0.60$2.25$1.43$2.37 07/06$0.83–$2.85$1.435
$360.00Sep 18$1.85$4.90$3.38$1.80 07/23$0.75–$3.95$1.8523
$360.00Dec 18$9.60$12.50$11.05$9.60 07/08$5.05–$11.45$9.607
$230.00Sep 18$70.00$74.30$72.15$48.70 07/16$43.70–$72.15$70.001
$230.00Dec 18$75.70$78.70$77.20$58.90 07/22$51.65–$77.20$75.703
$230.00Mar 19$81.00$84.50$82.75$59.00 07/21$57.20–$82.75$81.004
$230.00Aug 21$69.30$72.40$70.85--$59.95–$70.85$69.302
$370.00Aug 21$0.30$4.90$2.60$1.10 07/14$0.68–$2.60$1.1015
$370.00Sep 18$0.65$4.10$2.38$0.85 07/20$0.83–$3.10$0.8535
$370.00Dec 18$6.80$10.60$8.70$7.20 07/24$3.93–$9.95$7.2094
$220.00Dec 18$83.90$86.50$85.20$66.60 07/22$59.15–$85.20$83.9030
$220.00Mar 19$88.50$92.60$90.55$66.00 07/21$64.20–$90.55$88.503
$220.00Sep 18$79.40$83.80$81.60--$70.00–$81.60$79.401
$380.00Aug 21$0.15$0.85$0.50$2.79 06/15$0.38–$2.53$0.5014
$380.00Sep 18$0.00$4.00$2.00$0.95 07/14$0.70–$2.23$0.9530
$380.00Dec 18$5.50$9.30$7.40$4.21 07/16$3.03–$8.10$5.507
$380.00Mar 19$12.10$15.80$13.95$7.51 07/21$6.80–$13.95$12.101
$210.00Dec 18$92.70$95.80$94.25$88.95 07/23$66.60–$94.25$92.7050
$210.00Aug 21$88.50$93.30$90.90--$79.05–$90.90$88.501
$210.00Sep 18$89.10$93.50$91.30--$79.55–$91.30$89.102
$390.00Aug 21$0.00$0.85$0.43$0.38 07/23$0.20–$2.40$0.383
$390.00Sep 18$0.00$1.70$0.85$2.00 07/14$0.78–$2.43$0.8513
$390.00Dec 18$4.40$7.80$6.10$5.00 06/29$2.80–$6.95$5.0014
$200.00Dec 18$101.50$105.80$103.65$95.00 07/23$75.10–$103.65$101.505
$200.00Mar 19$105.00$109.20$107.10$84.80 07/16$78.90–$107.10$105.001
$400.00Aug 21$0.00$0.75$0.38$0.15 07/22$0.38–$2.40$0.1529
$400.00Sep 18$0.00$4.30$2.15$2.27 07/24$0.43–$2.53$2.1527
$400.00Dec 18$3.00$6.10$4.55$7.50 06/17$2.23–$6.00$4.5524
$400.00Mar 19$9.20$12.30$10.75$8.31 07/23$4.90–$10.75$9.206
$195.00Dec 18$106.00$110.40$108.20$80.70 07/21$79.10–$108.20$106.002
$195.00Mar 19$109.00$113.50$111.25$88.70 07/16$82.70–$111.25$109.001
$190.00Dec 18$110.50$115.10$112.80$85.30 07/21$83.60–$112.80$110.504
$410.00Sep 18$0.00$4.80$2.40$2.04 07/24$0.78–$2.40$2.0442
$410.00Dec 18$2.70$5.20$3.95$3.70 07/01$1.95–$4.75$3.704
$410.00Aug 21$0.00$4.80$2.40--$1.60–$2.40--6
$420.00Aug 21$0.00$4.80$2.40$0.10 07/20$1.10–$2.40$0.109
$420.00Sep 18$0.00$2.90$1.45$2.40 07/24$0.83–$2.53$1.4540
$420.00Dec 18$2.25$4.80$3.53$2.44 07/23$1.70–$4.10$2.4436
$420.00Mar 19$6.20$9.70$7.95--$7.95–$7.95—$6.202
$170.00Dec 18$129.60$134.50$132.05$112.20 06/30$101.30–$132.05$129.601
$430.00Aug 21$0.00$4.80$2.40$3.02 06/04$1.45–$2.40$2.401
$430.00Sep 18$0.00$1.00$0.50$2.37 07/24$0.50–$2.40$0.5038
$440.00Dec 18$0.20$4.80$2.50$4.40 07/09$1.70–$3.05$2.5012
$440.00Aug 21$0.00$4.80$2.40--$1.60–$2.40--1
$440.00Sep 18$0.00$4.80$2.40--$1.95–$2.40--33
$450.00Aug 21$0.00$4.80$2.40$0.15 07/20$1.30–$2.40$0.152
$450.00Sep 18$0.00$4.80$2.40$0.35 06/30$1.33–$2.60$0.3530
$450.00Dec 18$0.55$4.60$2.58$2.26 07/01$1.58–$3.03$2.2621
$460.00Sep 18$0.10$5.00$2.55$0.12 07/23$1.38–$2.55$0.1268
$460.00Dec 18$0.35$4.50$2.42$1.80 07/10$1.50–$2.65$1.8017
$460.00Aug 21$0.00$4.50$2.25--$1.55–$2.25--10
$470.00Dec 18$0.15$4.30$2.23$1.19 07/23$1.48–$2.23$1.194
$470.00Aug 21$0.00$4.80$2.40--$1.50–$2.40--7
$470.00Sep 18$0.00$4.80$2.40--$2.40–$2.40--6
$480.00Dec 18$0.00$2.95$1.48$2.90 06/08$1.48–$2.40$1.482
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$14.50$17.10$15.80$29.30 07/22$15.80–$36.15$15.8059
$300.00Sep 18$17.70$20.90$19.30$24.50 07/23$19.30–$38.30$19.3022
$300.00Dec 18$27.40$30.20$28.80$37.20 07/23$28.80–$46.15$28.8047
$300.00Mar 19$33.70$37.80$35.75$45.40 07/22$35.75–$50.85$35.755
$290.00Aug 21$10.30$13.00$11.65$21.80 07/22$11.65–$28.75$11.6541
$290.00Sep 18$13.30$15.90$14.60$20.42 07/06$14.60–$31.05$14.6060
$290.00Dec 18$22.40$26.00$24.20$28.94 06/15$24.20–$39.65$24.203
$290.00Mar 19$28.90$32.70$30.80$41.16 07/22$30.80–$44.55$30.802
$310.00Aug 21$20.00$22.60$21.30$29.40 07/23$21.30–$44.65$21.3045
$310.00Dec 18$32.50$35.60$34.05$39.20 07/24$34.05–$52.55$34.0513
$310.00Sep 18$23.50$26.10$24.80--$24.80–$31.35$23.506
$280.00Aug 21$6.60$9.10$7.85$11.23 07/24$7.85–$22.20$7.8587
$280.00Sep 18$9.30$11.80$10.55$22.80 07/20$10.55–$24.55$10.55165
$280.00Dec 18$18.10$20.90$19.50$23.83 07/23$19.50–$33.10$19.5049
$280.00Mar 19$24.50$27.40$25.95$29.70 07/24$25.95–$38.45$25.952
$320.00Aug 21$26.90$29.30$28.10$35.00 07/23$28.10–$53.10$28.1011
$320.00Sep 18$29.90$32.20$31.05$46.98 07/22$31.05–$54.85$31.058
$320.00Dec 18$38.60$41.60$40.10$54.30 06/25$40.10–$60.10$40.10215
$320.00Mar 19$45.00$49.00$47.00$51.61 07/24$47.00–$64.70$47.002
$270.00Aug 21$4.30$6.60$5.45$11.42 07/22$5.45–$16.50$5.45135
$270.00Sep 18$6.50$8.90$7.70$9.99 07/23$7.70–$19.05$7.709
$270.00Dec 18$14.00$18.00$16.00$20.50 07/06$16.00–$28.10$16.0083
$270.00Mar 19$20.30$23.70$22.00$29.85 07/22$22.00–$33.05$22.008
$330.00Aug 21$33.30$36.10$34.70$52.70 07/15$34.70–$62.40$34.708
$330.00Sep 18$37.10$39.40$38.25$47.54 06/08$38.25–$63.80$38.2522
$260.00Aug 21$2.10$5.50$3.80$5.42 07/24$3.80–$11.50$3.8056
$260.00Sep 18$4.40$7.30$5.85$7.56 07/24$5.85–$14.50$5.85254
$260.00Dec 18$11.30$14.00$12.65$15.20 07/23$12.65–$23.20$12.6521
$260.00Mar 19$16.80$19.40$18.10$22.08 07/23$18.10–$28.00$18.104
$340.00Aug 21$41.90$44.70$43.30$62.32 06/29$43.30–$71.90$43.302
$340.00Sep 18$44.90$47.30$46.10$52.54 07/24$46.10–$72.65$46.1016
$340.00Dec 18$52.10$55.40$53.75$76.00 07/20$53.75–$76.50$53.756
$250.00Aug 21$1.10$4.40$2.75$5.01 07/22$2.75–$8.50$2.7573
$250.00Sep 18$2.60$5.50$4.05$5.00 07/24$4.05–$10.35$4.0515
$250.00Dec 18$8.00$11.90$9.95$12.60 07/23$9.95–$18.95$9.9561
$350.00Aug 21$50.30$53.90$52.10$53.75 06/01$52.10–$81.80$52.108
$350.00Sep 18$52.00$56.40$54.20$80.57 07/21$54.20–$82.05$54.2025
$350.00Dec 18$59.50$62.40$60.95$78.88 06/22$60.95–$85.35$60.954
$240.00Aug 21$0.95$2.35$1.65$2.10 07/24$1.65–$5.05$1.6550
$240.00Sep 18$1.55$4.10$2.83$4.66 07/10$2.83–$7.40$2.839
$240.00Dec 18$5.80$9.00$7.40$9.60 07/23$7.40–$15.10$7.4043
$240.00Mar 19$10.60$13.30$11.95$18.00 07/17$11.95–$19.60$11.952
$360.00Aug 21$59.80$63.00$61.40$80.74 06/29$61.40–$91.65$61.405
$360.00Sep 18$61.10$65.00$63.05$73.00 06/08$63.05–$91.60$63.058
$360.00Dec 18$67.00$70.20$68.60$79.90 06/05$68.60–$94.20$68.602
$230.00Aug 21$0.00$3.40$1.70$2.02 07/24$1.33–$3.40$1.7023
$230.00Sep 18$0.00$4.80$2.40$3.30 07/22$2.40–$5.25$2.4016
$230.00Dec 18$4.20$7.80$6.00$7.50 07/23$6.00–$11.60$6.0017
$230.00Mar 19$8.00$11.30$9.65$12.34 07/23$9.65–$15.85$9.652
$370.00Aug 21$69.20$72.60$70.90$77.20 06/08$70.90–$101.45$70.90--
$370.00Dec 18$74.40$78.90$76.65$82.95 06/01$76.65–$103.40$76.6561
$370.00Sep 18$70.00$74.50$72.25--$72.25–$83.15$70.003
$220.00Aug 21$0.00$1.50$0.75$0.90 07/20$0.75–$3.13$0.7518
$220.00Sep 18$0.00$4.60$2.30$2.75 07/20$1.40–$3.45$2.3066
$220.00Dec 18$3.80$6.30$5.05$5.80 07/06$5.05–$8.95$5.0595
$220.00Mar 19$5.60$9.60$7.60$12.30 07/21$7.60–$13.45$7.601
$380.00Sep 18$79.30$83.80$81.55$111.80 07/21$81.55–$111.65$81.5510
$380.00Mar 19$87.80$91.50$89.65$114.05 07/21$89.65–$114.70$89.655
$210.00Sep 18$0.00$4.50$2.25$1.70 07/21$1.20–$2.78$1.7038
$210.00Dec 18$2.35$5.10$3.72$5.36 07/09$3.72–$6.55$3.727
$390.00Sep 18$88.90$93.50$91.20$88.90 06/17$91.20–$121.40$88.90--
$200.00Aug 21$0.00$4.80$2.40$0.36 07/16$0.50–$2.40$0.362
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.68–$2.40$2.401
$200.00Dec 18$0.50$4.30$2.40$4.97 07/01$2.40–$4.90$2.4010
$200.00Mar 19$2.50$6.40$4.45$7.60 07/20$4.45–$7.75$4.451
$400.00Sep 18$98.50$103.00$100.75$97.80 05/29$100.75–$131.65$98.50--
$400.00Dec 18$102.10$104.20$103.15--$103.15–$113.95$102.1010
$195.00Aug 21$0.00$4.20$2.10$0.23 07/16$0.25–$2.40$0.232
$190.00Aug 21$0.00$4.60$2.30$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.00$3.20$1.60$3.95 06/09$1.60–$3.93$1.604
$410.00Dec 18$111.70$114.00$112.85$100.68 05/28$112.85–$141.65$111.7020
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$1.75–$2.40$2.151
$185.00Mar 19$0.70$4.80$2.75$3.90 07/22$2.75–$5.00$2.756
$180.00Dec 18$0.00$4.20$2.10$3.05 05/29$1.85–$2.55$2.101
$180.00Mar 19$0.50$4.00$2.25$3.55 07/22$2.25–$4.35$2.2516
$175.00Dec 18$0.00$4.10$2.05$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.25$4.50$2.38$3.60 07/16$2.38–$4.15$2.381
$170.00Dec 18$0.00$4.00$2.00$1.90 05/27$1.02–$2.63$1.901
$170.00Mar 19$0.05$4.40$2.23$3.20 07/16$2.23–$3.00$2.231
$430.00Sep 18$128.20$132.50$130.35$142.20 06/18$130.35–$161.45$130.35--
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$2.15$1.502
$160.00Dec 18$0.00$3.90$1.95$1.82 07/01$0.85–$2.40$1.823

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 95
Total Puts 54
Put/Call Ratio 0.57
Net Difference 41

Prior's Put/Call Breakdown

Total Calls 85
Total Puts 99
Put/Call Ratio 1.16
Net Difference -14

Prior 7-Day Put/Call Summary

Total Calls 867
Total Puts 410
Average Put/Call Ratio 0.50
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