Tour v472
HII
HUNTINGTON INGALLS I
$315.67 +12.58%
(7/29 18:04) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 522
Calls: 406 (78%)
Puts: 116 (22%)
Prior (07/29) 138
Calls: 87 (63%)
Puts: 51 (37%)
Current vs Prior +278.26%
Calls: +366.67% (Calls)
Puts: +127.45% (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 +186.14%
Calls: +227.80%
Puts: +98.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $1.82M
Calls: $1.73M (95%)
Puts: $91.7K (5%)
Prior (07/29) $221.9K
Calls: $144.0K (65%)
Puts: $78.0K (35%)
Current vs Prior +719.76%
Calls: +1100.22%
Puts: +17.54%
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 +461.54%
Calls: +658.88%
Puts: -4.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.29
Prior (07/29) 0.59
Current vs Prior -51.26%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -42.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 4,766
Calls: 2,561 (54%)
Puts: 2,205 (46%)
Prior (07/29) 4,688
Calls: 2,493 (53%)
Puts: 2,195 (47%)
Current vs Prior +1.66%
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 +6.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.54% | 11.66%
Prior 12.30% | 14.43%
Current vs Prior -30.61% | -19.24%
Prior 7-Day Avg 11.66% | 14.93%
Current vs 7-Day Avg -26.79% | -21.91%
Prior 7-Day Eod 12.30% | 14.43%
Current vs 7-Day Eod -30.61% | -19.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.27% | 16.82%
Calls: 16.37% | 18.18%
Puts: 20.16% | 15.47%
Prior 14.87% | 14.13%
Calls: 18.41% | 18.09%
Puts: 11.32% | 10.18%
Current vs Prior +22.86% | +19.04%
Prior 7-Day Avg 23.87% | 10.08%
Calls: 31.10% | 11.97%
Puts: 16.64% | 8.18%
Current vs 7-Day Avg -23.46% | +66.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.73M) vs puts ($91.7K). Massive premium surge with dollar volume up 720% vs prior. Dollar volume significantly above 7-day average (462% higher). Unusually high activity with volume up 278% vs prior - elevated interest.

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
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 2 of results (avg 6.5%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2164.6068.30$66.455.6%20.941
$280.00Aug 2136.8039.60$38.207.3%20.8735
PUTS (0)
No puts meet the criteria

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 0.75, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2164.6068.30$66.455.6%20.941
$280.00Aug 2136.8039.60$38.207.3%20.8735
$290.00Aug 2127.2031.00$29.1013.1%130.8135
$300.00Aug 2119.9022.50$21.2012.3%170.7291
$310.00Aug 2112.9015.20$14.0516.4%320.5964
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2111.6014.20$12.9020.2%--0.5611

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 182, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2112.9015.20$14.0516.4%320.5964
$330.00Aug 213.705.70$4.7042.6%270.3098
$300.00Aug 2119.9022.50$21.2012.3%170.7291
$290.00Aug 2127.2031.00$29.1013.1%130.8135
$320.00Aug 217.309.90$8.6030.2%90.4435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.006.10$5.0541.6%250.2858
$280.00Aug 211.153.40$2.2898.7%200.1393
$260.00Aug 210.501.25$0.8885.2%80.0560
$240.00Aug 210.250.55$0.4075.0%70.0264
$270.00Aug 210.551.60$1.0897.2%50.07138

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. 12 found (best R:R 49.00, avg 9.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.13$8.87$1.137.85$341.13
$390.00$400.00Aug 21$1.30$8.70$1.306.69$391.30
$330.00$340.00Aug 21$2.22$7.78$2.223.50$332.22
$320.00$330.00Aug 21$3.90$6.10$3.901.56$323.90
$310.00$320.00Aug 21$5.45$4.55$5.450.83$315.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.20$9.80$0.2049.00$269.80
$250.00$240.00Aug 21$0.40$9.60$0.4024.00$249.60
$280.00$270.00Aug 21$1.20$8.80$1.207.33$278.80
$290.00$280.00Aug 21$1.25$8.75$1.257.00$288.75
$300.00$290.00Aug 21$1.52$8.48$1.525.58$298.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 16.14, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$280.00Aug 21$28.25$28.25$1.7516.14$278.25
$280.00$290.00Aug 21$9.10$9.10$0.9010.11$289.10
$290.00$300.00Aug 21$7.90$7.90$2.103.76$297.90
$300.00$310.00Aug 21$7.15$7.15$2.852.51$307.15
$310.00$320.00Aug 21$5.45$5.45$4.551.20$315.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$4.80$4.80$5.200.92$315.20
$310.00$300.00Aug 21$3.05$3.05$6.950.44$306.95
$300.00$290.00Aug 21$1.52$1.52$8.480.18$298.48
$280.00$270.00Aug 21$1.20$1.20$8.800.14$278.80
$290.00$280.00Aug 21$1.25$1.25$8.750.14$288.75

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 6.81% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$8.60$12.90$21.50$298.50$341.506.81%
$310.00Aug 21$14.05$8.10$22.15$287.85$332.157.02%
$300.00Aug 21$21.20$5.05$26.25$273.75$326.258.32%
$290.00Aug 21$29.10$3.53$32.63$257.37$322.6310.34%
$280.00Aug 21$38.20$2.28$40.48$239.52$320.4812.82%
$250.00Aug 21$66.45$0.80$67.25$182.75$317.2521.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.10% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$270.00Aug 21$2.40$1.08$3.48$266.52$373.48
$380.00$270.00Aug 21$2.40$1.08$3.48$266.52$383.48
$340.00$270.00Aug 21$2.48$1.08$3.56$266.44$343.56
$370.00$280.00Aug 21$2.40$2.28$4.68$275.32$374.68
$380.00$280.00Aug 21$2.40$2.28$4.68$275.32$384.68
$340.00$280.00Aug 21$2.48$2.28$4.76$275.24$344.76
$330.00$270.00Aug 21$4.70$1.08$5.78$264.22$335.78
$370.00$290.00Aug 21$2.40$3.53$5.93$284.07$375.93
$380.00$290.00Aug 21$2.40$3.53$5.93$284.07$385.93
$340.00$290.00Aug 21$2.48$3.53$6.01$283.99$346.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 19.00, avg credit $5.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250280/290Aug 21$9.50$0.5019.00$240.50$289.50
260/270280/290Aug 21$9.30$0.7013.29$260.70$289.30
270/280290/300Aug 21$9.10$0.9010.11$270.90$299.10
280/290300/310Aug 21$8.40$1.605.25$281.60$308.40
270/280300/310Aug 21$8.35$1.655.06$271.65$308.35
240/250290/300Aug 21$8.30$1.704.88$241.70$298.30
260/270290/300Aug 21$8.10$1.904.26$261.90$298.10
240/250300/310Aug 21$7.55$2.453.08$242.45$307.55
260/270300/310Aug 21$7.35$2.652.77$262.65$307.35
310/320330/340Aug 21$7.02$2.982.36$312.98$337.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.75$9.2512.33
$330.00$340.00$350.00Aug 21$1.09$8.918.17
$280.00$290.00$300.00Aug 21$1.20$8.807.33
$310.00$320.00$330.00Aug 21$1.55$8.455.45
$320.00$330.00$340.00Aug 21$1.68$8.324.95
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.12$9.8882.33
$280.00$290.00$300.00Aug 21$0.27$9.7336.04
$230.00$240.00$250.00Aug 21$0.55$9.4517.18
$260.00$270.00$280.00Aug 21$1.00$9.009.00
$290.00$300.00$310.00Aug 21$1.53$8.475.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-9.95, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Aug 21-$9.95$20.05
$350.00$370.001:2Aug 21-$3.45$16.55
$340.00$350.001:2Aug 21-$0.22$9.78
$330.00$340.001:2Aug 21-$0.26$9.74
$320.00$330.001:2Aug 21-$0.80$9.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21$0.00$10.00
$270.00$260.001:2Aug 21-$0.68$9.32
$240.00$230.001:2Aug 21-$0.70$9.30
$260.00$250.001:2Aug 21-$0.72$9.28
$290.00$280.001:2Aug 21-$1.03$8.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.31%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Aug 21$7.300.441.4%2.31%3.68%935
$330.00Aug 21$3.700.304.5%1.17%5.71%2798
$340.00Aug 21$1.950.187.7%0.62%8.33%940
$350.00Aug 21$0.900.1110.9%0.29%11.16%221

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. 183 contracts (avg 190 vol/day, 166 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 $210.00 12-18 call last traded $88.95 on 07/23 (now $75.40/$78.40) — try a limit near $76.90. Also watch the $220.00 12-18 call last traded $66.60 on 07/22 (now $67.10/$69.90) — try a limit near $67.10; the $170.00 12-18 call last traded $112.20 on 06/30 (now $110.50/$115.50) — try a limit near $112.20. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $129.00/$131.80) — try a limit near $129.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$13.60$17.10$15.35$19.37 07/23$10.15–$27.85$15.3535
$280.00Sep 18$16.00$20.30$18.15$22.76 07/23$13.90–$30.30$18.1531
$280.00Dec 18$27.50$32.40$29.95$36.65 07/24$24.15–$41.40$29.9528
$290.00Aug 21$9.50$13.00$11.25$17.15 07/24$7.30–$21.55$11.2533
$290.00Sep 18$12.00$16.00$14.00$20.00 07/23$10.15–$24.55$14.0023
$290.00Dec 18$23.00$26.90$24.95$32.70 07/23$20.30–$35.80$24.9512
$270.00Aug 21$19.10$23.30$21.20$31.70 07/23$14.65–$35.60$21.208
$270.00Sep 18$22.00$24.70$23.35$33.95 07/06$18.05–$37.45$23.3510
$270.00Dec 18$32.50$37.50$35.00$27.90 07/21$28.65–$47.40$32.504
$270.00Mar 19$40.50$44.00$42.25$38.95 07/17$35.50–$55.55$40.504
$300.00Aug 21$6.10$8.80$7.45$9.94 07/24$5.20–$16.95$7.4589
$300.00Sep 18$8.60$11.70$10.15$14.30 07/24$7.35–$20.75$10.15143
$300.00Dec 18$19.00$23.00$21.00$25.00 07/23$16.85–$30.80$21.0065
$300.00Mar 19$27.60$30.90$29.25$35.50 07/24$23.95–$39.70$29.253
$260.00Aug 21$26.10$29.70$27.90$35.86 07/23$19.95–$43.50$27.908
$260.00Sep 18$28.40$31.90$30.15$24.40 07/20$23.30–$45.30$28.402
$260.00Dec 18$38.50$41.70$40.10$35.80 07/20$33.30–$54.05$38.509
$260.00Mar 19$46.00$48.70$47.35$42.72 07/20$40.65–$61.70$46.001
$310.00Aug 21$3.80$6.80$5.30$6.70 07/24$3.53–$12.65$5.3063
$310.00Sep 18$5.50$9.50$7.50$11.36 07/24$5.15–$15.70$7.5020
$310.00Dec 18$15.60$19.70$17.65$22.50 07/08$13.90–$26.45$17.655
$250.00Aug 21$33.70$37.70$35.70$45.15 07/24$26.90–$52.05$35.701
$250.00Sep 18$35.70$38.50$37.10$58.00 06/17$28.90–$53.70$37.104
$250.00Dec 18$45.10$48.00$46.55$41.70 07/20$39.05–$61.50$45.106
$250.00Mar 19$52.00$54.70$53.35$51.75 07/22$46.05–$67.90$52.007
$320.00Aug 21$0.90$5.30$3.10$4.97 07/24$1.88–$9.20$3.1032
$320.00Sep 18$3.30$7.50$5.40$7.60 07/24$3.80–$12.65$5.4025
$320.00Dec 18$13.60$16.20$14.90$19.40 07/23$11.35–$22.50$14.9025
$320.00Mar 19$21.20$24.20$22.70$19.25 07/20$17.55–$30.85$21.201
$240.00Aug 21$42.00$45.90$43.95$35.85 07/20$34.00–$61.40$42.001
$240.00Sep 18$43.50$46.40$44.95$38.95 07/16$36.05–$62.70$43.508
$240.00Dec 18$51.70$54.40$53.05$46.40 07/20$44.95–$69.05$51.7054
$240.00Mar 19$58.00$60.90$59.45$57.15 07/22$51.50–$75.05$58.009
$330.00Aug 21$0.30$4.50$2.40$3.30 07/24$1.43–$7.00$2.4098
$330.00Sep 18$1.50$5.70$3.60$5.50 07/24$2.80–$9.85$3.6019
$330.00Dec 18$10.20$13.90$12.05$14.40 07/24$9.05–$19.85$12.05288
$330.00Mar 19$17.00$22.00$19.50$24.30 07/24$15.50–$27.40$19.503
$230.00Sep 18$52.00$54.80$53.40$48.70 07/16$43.70–$72.15$52.001
$230.00Dec 18$59.00$61.70$60.35$58.90 07/22$51.65–$77.20$59.003
$230.00Mar 19$65.00$69.80$67.40$59.00 07/21$57.20–$82.75$65.004
$230.00Aug 21$51.00$54.40$52.70--$52.70–$70.85$51.002
$340.00Aug 21$0.20$1.80$1.00$2.00 07/23$0.65–$4.88$1.0040
$340.00Sep 18$0.55$4.90$2.73$4.00 07/24$2.07–$7.00$2.7318
$340.00Dec 18$8.60$12.20$10.40$12.89 07/24$7.40–$16.80$10.4048
$340.00Mar 19$15.60$19.00$17.30--$17.30–$24.55$15.604
$220.00Dec 18$67.10$69.90$68.50$66.60 07/22$59.15–$85.20$67.1030
$220.00Mar 19$72.00$76.90$74.45$66.00 07/21$64.20–$90.55$72.003
$220.00Sep 18$61.00$64.60$62.80--$62.80–$81.60$61.001
$350.00Aug 21$0.50$3.80$2.15$0.45 07/22$0.68–$3.65$0.5021
$350.00Sep 18$0.00$4.30$2.15$3.14 07/24$1.13–$5.55$2.1528
$350.00Dec 18$6.80$10.50$8.65$6.60 07/20$6.35–$14.20$6.8033
$350.00Mar 19$13.60$16.50$15.05$17.50 07/24$11.20–$20.95$15.0523
$210.00Dec 18$75.40$78.40$76.90$88.95 07/23$66.60–$94.25$76.9050
$210.00Aug 21$69.50$73.20$71.35--$71.35–$90.90$69.501
$210.00Sep 18$70.00$74.90$72.45--$72.45–$91.30$70.002
$360.00Aug 21$0.00$3.70$1.85$2.37 07/06$0.83–$2.85$1.856
$360.00Sep 18$0.00$1.80$0.90$1.80 07/23$0.75–$3.95$0.9023
$360.00Dec 18$4.80$9.00$6.90$9.60 07/08$5.05–$11.45$6.907
$360.00Mar 19$11.50$14.70$13.10--$13.10–$13.10—$11.501
$200.00Dec 18$83.50$88.10$85.80$95.00 07/23$75.10–$103.65$85.805
$200.00Mar 19$87.50$92.40$89.95$84.80 07/16$78.90–$107.10$87.501
$195.00Dec 18$87.50$92.40$89.95$80.70 07/21$79.10–$108.20$87.502
$195.00Mar 19$91.50$96.40$93.95$88.70 07/16$82.70–$111.25$91.501
$370.00Aug 21$0.00$4.80$2.40$1.10 07/14$0.68–$2.60$1.1015
$370.00Sep 18$0.00$1.85$0.93$0.85 07/20$0.83–$3.10$0.8535
$370.00Dec 18$3.60$7.10$5.35$7.20 07/24$3.93–$9.95$5.3594
$190.00Dec 18$92.00$96.90$94.45$85.30 07/21$83.60–$112.80$92.004
$380.00Aug 21$0.00$4.80$2.40$2.79 06/15$0.38–$2.53$2.4014
$380.00Sep 18$0.00$1.55$0.78$0.95 07/14$0.70–$2.23$0.7830
$380.00Dec 18$2.00$7.00$4.50$4.21 07/16$3.03–$8.10$4.217
$380.00Mar 19$7.00$12.00$9.50$7.51 07/21$6.80–$13.95$7.511
$390.00Aug 21$0.00$1.40$0.70$0.38 07/23$0.20–$2.40$0.3813
$390.00Sep 18$0.00$4.80$2.40$2.00 07/14$0.78–$2.43$2.0013
$390.00Dec 18$1.10$6.00$3.55$5.00 06/29$2.80–$6.95$3.5514
$170.00Dec 18$110.50$115.50$113.00$112.20 06/30$101.30–$132.05$112.201
$400.00Aug 21$0.00$4.80$2.40$0.15 07/22$0.38–$2.40$0.1529
$400.00Sep 18$0.00$4.80$2.40$2.27 07/24$0.43–$2.53$2.2727
$400.00Dec 18$2.00$5.30$3.65$7.50 06/17$2.23–$6.00$3.6522
$400.00Mar 19$5.60$9.30$7.45$8.31 07/23$4.90–$10.75$7.456
$410.00Sep 18$0.00$4.80$2.40$2.04 07/24$0.78–$2.40$2.0442
$410.00Dec 18$1.60$4.20$2.90$3.70 07/01$1.95–$4.75$2.904
$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$4.80$2.40$2.40 07/24$0.83–$2.53$2.4040
$420.00Dec 18$0.30$4.50$2.40$2.44 07/23$1.70–$4.10$2.4036
$420.00Mar 19$2.60$7.50$5.05--$5.05–$7.95$2.602
$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$2.37 07/24$0.50–$2.40$2.3738
$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--$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$0.00$4.80$2.40$2.26 07/01$1.58–$3.03$2.2621
$460.00Sep 18$0.10$4.80$2.45$0.12 07/23$1.38–$2.55$0.1268
$460.00Dec 18$0.00$4.80$2.40$1.80 07/10$1.50–$2.65$1.8017
$460.00Aug 21$0.00$4.80$2.40--$1.55–$2.40--10
$470.00Dec 18$0.00$4.80$2.40$1.19 07/23$1.48–$2.40$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
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$12.90$16.50$14.70$11.23 07/24$7.85–$22.20$12.9093
$280.00Sep 18$16.00$19.00$17.50$22.80 07/20$10.55–$24.55$17.50165
$280.00Dec 18$24.50$29.50$27.00$23.83 07/23$19.50–$33.10$24.5049
$280.00Mar 19$31.00$34.00$32.50$29.70 07/24$25.95–$38.45$31.002
$290.00Aug 21$18.40$22.00$20.20$21.80 07/22$11.65–$28.75$20.2043
$290.00Sep 18$21.00$25.00$23.00$20.42 07/06$14.60–$31.05$21.0060
$290.00Dec 18$30.20$34.00$32.10$28.94 06/15$24.20–$39.65$30.203
$290.00Mar 19$36.30$40.90$38.60$41.16 07/22$30.80–$44.55$38.602
$270.00Aug 21$8.00$11.70$9.85$11.42 07/22$5.45–$16.50$9.85133
$270.00Sep 18$11.10$15.00$13.05$9.99 07/23$7.70–$19.05$11.108
$270.00Dec 18$19.50$24.50$22.00$20.50 07/06$16.00–$28.10$20.5083
$270.00Mar 19$26.50$29.60$28.05$29.85 07/22$22.00–$33.05$28.0510
$300.00Aug 21$24.60$28.50$26.55$29.30 07/22$15.80–$36.15$26.5559
$300.00Sep 18$27.50$31.30$29.40$24.50 07/23$19.30–$38.30$27.5020
$300.00Dec 18$36.40$39.80$38.10$37.20 07/23$28.80–$46.15$37.2047
$300.00Mar 19$42.30$45.50$43.90$45.40 07/22$35.75–$50.85$43.905
$260.00Aug 21$4.50$8.70$6.60$5.42 07/24$3.80–$11.50$5.4255
$260.00Sep 18$7.00$11.20$9.10$7.56 07/24$5.85–$14.50$7.56254
$260.00Dec 18$15.80$19.40$17.60$15.20 07/23$12.65–$23.20$15.8020
$260.00Mar 19$21.80$25.20$23.50$22.08 07/23$18.10–$28.00$22.084
$310.00Aug 21$32.50$36.00$34.25$29.40 07/23$21.30–$44.65$32.5045
$310.00Dec 18$43.40$46.60$45.00$39.20 07/24$34.05–$52.55$43.4012
$310.00Sep 18$35.50$38.50$37.00--$24.80–$37.00$35.506
$250.00Aug 21$2.05$6.50$4.28$5.01 07/22$2.75–$8.50$4.2873
$250.00Sep 18$4.10$7.00$5.55$5.00 07/24$4.05–$10.35$5.0015
$250.00Dec 18$12.90$15.60$14.25$12.60 07/23$9.95–$18.95$12.9061
$250.00Mar 19$17.80$20.90$19.35--$19.35–$19.35—$17.8014
$320.00Aug 21$40.40$43.90$42.15$35.00 07/23$28.10–$53.10$40.4011
$320.00Sep 18$42.60$46.20$44.40$46.98 07/22$31.05–$54.85$44.408
$320.00Dec 18$49.80$53.60$51.70$54.30 06/25$40.10–$60.10$51.70215
$320.00Mar 19$56.20$59.20$57.70$51.61 07/24$47.00–$64.70$56.202
$240.00Aug 21$0.95$4.80$2.88$2.10 07/24$1.65–$5.05$2.1060
$240.00Sep 18$2.00$5.80$3.90$4.66 07/10$2.83–$7.40$3.909
$240.00Dec 18$8.80$12.40$10.60$9.60 07/23$7.40–$15.10$9.6043
$240.00Mar 19$14.00$18.30$16.15$18.00 07/17$11.95–$19.60$16.152
$330.00Aug 21$49.60$52.80$51.20$52.70 07/15$34.70–$62.40$51.208
$330.00Sep 18$51.00$54.60$52.80$47.54 06/08$38.25–$63.80$51.0022
$230.00Aug 21$0.00$4.20$2.10$2.02 07/24$1.33–$3.40$2.0223
$230.00Sep 18$0.50$5.00$2.75$3.30 07/22$2.40–$5.25$2.7516
$230.00Dec 18$6.50$9.90$8.20$7.50 07/23$6.00–$11.60$7.5017
$230.00Mar 19$11.00$15.90$13.45$12.34 07/23$9.65–$15.85$12.342
$340.00Aug 21$59.00$62.50$60.75$62.32 06/29$43.30–$71.90$60.752
$340.00Sep 18$60.30$63.30$61.80$52.54 07/24$46.10–$72.65$60.3016
$340.00Dec 18$66.00$69.00$67.50$76.00 07/20$53.75–$76.50$67.506
$220.00Aug 21$0.00$1.50$0.75$0.90 07/20$0.75–$2.75$0.7518
$220.00Sep 18$0.00$4.80$2.40$2.75 07/20$1.40–$3.20$2.4066
$220.00Dec 18$4.10$7.70$5.90$5.80 07/06$5.05–$8.95$5.8045
$220.00Mar 19$8.50$13.40$10.95$12.30 07/21$7.60–$13.45$10.951
$350.00Aug 21$68.60$72.00$70.30$53.75 06/01$52.10–$81.80$68.608
$350.00Sep 18$69.60$72.50$71.05$80.57 07/21$54.20–$82.05$71.0525
$350.00Dec 18$74.00$77.50$75.75$78.88 06/22$60.95–$85.35$75.754
$210.00Sep 18$0.00$4.80$2.40$1.70 07/21$1.20–$2.78$1.7038
$210.00Dec 18$3.80$6.00$4.90$5.36 07/09$3.72–$6.55$4.907
$360.00Aug 21$77.30$82.00$79.65$80.74 06/29$61.40–$91.65$79.655
$360.00Sep 18$78.90$82.50$80.70$73.00 06/08$63.05–$91.60$78.908
$360.00Dec 18$82.70$85.70$84.20$79.90 06/05$68.60–$94.20$82.702
$200.00Aug 21$0.00$4.70$2.35$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$1.00$5.90$3.45$4.97 07/01$2.40–$4.90$3.4510
$200.00Mar 19$4.00$8.90$6.45$7.60 07/20$4.45–$7.75$6.451
$195.00Aug 21$0.00$4.80$2.40$0.23 07/16$0.25–$2.40$0.232
$370.00Aug 21$87.00$92.00$89.50$77.20 06/08$70.90–$101.45$87.00--
$370.00Dec 18$91.60$95.00$93.30$82.95 06/01$76.65–$103.40$91.6061
$370.00Sep 18$88.70$92.00$90.35--$72.25–$90.35$88.703
$190.00Aug 21$0.00$4.80$2.40$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.05$5.00$2.53$3.95 06/09$1.60–$3.40$2.534
$185.00Sep 18$0.00$4.30$2.15$2.15 06/22$1.75–$2.40$2.151
$185.00Mar 19$2.00$6.80$4.40$3.90 07/22$2.75–$5.00$3.906
$380.00Sep 18$98.50$102.00$100.25$111.80 07/21$81.55–$111.65$100.2510
$380.00Mar 19$101.90$106.50$104.20$114.05 07/21$89.65–$114.70$104.205
$180.00Dec 18$0.00$4.70$2.35$3.05 05/29$1.85–$2.55$2.351
$180.00Mar 19$1.50$5.00$3.25$3.55 07/22$2.25–$4.35$3.2516
$175.00Dec 18$0.00$4.80$2.40$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.50$4.70$2.60$3.60 07/16$2.38–$4.15$2.601
$390.00Sep 18$107.10$112.00$109.55$88.90 06/17$91.20–$121.40$107.10--
$170.00Dec 18$0.05$4.80$2.42$1.90 05/27$1.02–$2.63$1.901
$170.00Mar 19$0.50$4.50$2.50$3.20 07/16$2.23–$3.00$2.501
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.85$1.502
$400.00Sep 18$116.60$121.50$119.05$97.80 05/29$100.75–$131.65$116.60--
$400.00Dec 18$118.10$123.00$120.55--$103.15–$120.55$118.1010
$160.00Dec 18$0.10$5.00$2.55$1.82 07/01$0.85–$2.55$1.823
$410.00Dec 18$129.00$131.80$130.40$100.68 05/28$112.85–$141.65$129.0020
$430.00Sep 18$146.60$151.50$149.05$142.20 06/18$130.35–$161.45$146.60--

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 406
Total Puts 116
Put/Call Ratio 0.29
Net Difference 290

Prior's Put/Call Breakdown

Total Calls 87
Total Puts 51
Put/Call Ratio 0.59
Net Difference 36

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