Tour v477
HII
HUNTINGTON INGALLS I
$327.12 +2.26%
(7/30 18:02) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:05)
◀ 7/31 15:06 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 173
Calls: 137 (79%)
Puts: 36 (21%)
Prior (07/29) 149
Calls: 95 (64%)
Puts: 54 (36%)
Current vs Prior +16.11%
Calls: +44.21% (Calls)
Puts: -33.33% (Puts)
Prior 7-Day Total 1,202
Calls: 840 (70%)
Puts: 362 (30%)
Prior 7-Day Average 171
Calls: 120 (70%)
Puts: 51 (30%)
Current vs Prior 7-Day Avg +0.75%
Calls: +14.17%
Puts: -30.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $293.1K
Calls: $275.2K (94%)
Puts: $17.9K (6%)
Prior (07/29) $230.5K
Calls: $150.0K (65%)
Puts: $80.5K (35%)
Current vs Prior +27.19%
Calls: +83.51%
Puts: -77.78%
Prior 7-Day Total $2.26M
Calls: $1.64M (73%)
Puts: $619.1K (27%)
Prior 7-Day Average $322.4K
Calls: $233.9K (73%)
Puts: $88.4K (27%)
Current vs Prior 7-Day Avg -9.07%
Calls: +17.66%
Puts: -79.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 0.26
Prior (07/29) 0.57
Current vs Prior -53.77%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -43.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 4,809
Calls: 2,590 (54%)
Puts: 2,219 (46%)
Prior (07/29) 4,688
Calls: 2,493 (53%)
Puts: 2,195 (47%)
Current vs Prior +2.58%
Prior 7-Day Total 30,597
Calls: 16,373 (54%)
Puts: 14,224 (46%)
Prior 7-Day Average 4,371
Calls: 2,339 (54%)
Puts: 2,032 (46%)
Current vs Prior 7-Day Avg +10.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.83% | 10.96%
Prior 12.33% | 14.63%
Current vs Prior -36.51% | -25.08%
Prior 7-Day Avg 12.86% | 15.09%
Current vs 7-Day Avg -39.15% | -27.38%
Prior 7-Day Eod 12.33% | 14.63%
Current vs 7-Day Eod -36.51% | -25.08%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.66% | 16.38%
Calls: 18.67% | 17.17%
Puts: 22.64% | 15.58%
Prior 17.02% | 12.75%
Calls: 18.18% | 11.98%
Puts: 15.85% | 13.53%
Current vs Prior +21.39% | +28.47%
Prior 7-Day Avg 13.02% | 10.49%
Calls: 11.33% | 12.28%
Puts: 14.70% | 8.70%
Current vs 7-Day Avg +58.73% | +56.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($275.2K) vs puts ($17.9K). Extreme bullish P/C ratio of 0.26 - heavy call buying (137 calls vs 36 puts). P/C ratio dropping 54% - 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
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 3 of results (avg 8.9%, best 7.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2146.8050.40$48.607.4%--0.8935
$290.00Aug 2137.3041.00$39.159.5%--0.8927
$300.00Aug 2129.0032.00$30.509.8%140.8386
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 0.76, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2146.8050.40$48.607.4%--0.8935
$290.00Aug 2137.3041.00$39.159.5%--0.8927
$300.00Aug 2129.0032.00$30.509.8%140.8386
$310.00Aug 2120.9023.50$22.2011.7%--0.7760
$320.00Aug 2113.6016.40$15.0018.7%70.6440
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 219.4011.80$10.6022.6%20.528

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 69, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2129.0032.00$30.509.8%140.8386
$350.00Aug 212.053.30$2.6846.6%120.2022
$320.00Aug 2113.6016.40$15.0018.7%70.6440
$400.00Aug 210.001.65$0.83198.8%50.0532
$330.00Aug 217.8010.90$9.3533.2%40.49114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 214.908.10$6.5049.2%80.3611
$250.00Aug 210.303.00$1.65163.6%20.0672
$290.00Aug 210.503.70$2.10152.4%20.1243
$330.00Aug 219.4011.80$10.6022.6%20.528
$240.00Aug 210.101.50$0.80175.0%10.0361

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. 14 found (best R:R 82.33, avg 14.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$0.12$9.88$0.1282.33$370.12
$360.00$370.00Aug 21$0.86$9.14$0.8610.63$360.86
$350.00$360.00Aug 21$1.05$8.95$1.058.52$351.05
$390.00$400.00Aug 21$1.32$8.68$1.326.58$391.32
$340.00$350.00Aug 21$2.77$7.23$2.772.61$342.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.23$9.77$0.2342.48$279.77
$310.00$300.00Aug 21$0.65$9.35$0.6514.38$309.35
$270.00$260.00Aug 21$0.79$9.21$0.7911.66$269.21
$250.00$240.00Aug 21$0.85$9.15$0.8510.76$249.15
$300.00$290.00Aug 21$0.90$9.10$0.9010.11$299.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 17.18, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.45$9.45$0.5517.18$289.45
$290.00$300.00Aug 21$8.65$8.65$1.356.41$298.65
$300.00$310.00Aug 21$8.30$8.30$1.704.88$308.30
$310.00$320.00Aug 21$7.20$7.20$2.802.57$317.20
$320.00$330.00Aug 21$5.65$5.65$4.351.30$325.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$4.10$4.10$5.900.69$325.90
$320.00$310.00Aug 21$2.85$2.85$7.150.40$317.15
$300.00$290.00Aug 21$0.90$0.90$9.100.10$299.10
$250.00$240.00Aug 21$0.85$0.85$9.150.09$249.15
$270.00$260.00Aug 21$0.79$0.79$9.210.09$269.21

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 6.10% of stock, avg 9.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$9.35$10.60$19.95$310.05$349.956.10%
$320.00Aug 21$15.00$6.50$21.50$298.50$341.506.57%
$310.00Aug 21$22.20$3.65$25.85$284.15$335.857.90%
$300.00Aug 21$30.50$3.00$33.50$266.50$333.5010.24%
$290.00Aug 21$39.15$2.10$41.25$248.75$331.2512.61%
$280.00Aug 21$48.60$2.65$51.25$228.75$331.2515.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.14% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$290.00Aug 21$1.63$2.10$3.73$286.27$363.73
$390.00$290.00Aug 21$2.15$2.10$4.25$285.75$394.25
$360.00$280.00Aug 21$1.63$2.65$4.28$275.72$364.28
$360.00$300.00Aug 21$1.63$3.00$4.63$295.37$364.63
$350.00$290.00Aug 21$2.68$2.10$4.78$285.22$354.78
$390.00$280.00Aug 21$2.15$2.65$4.80$275.20$394.80
$390.00$300.00Aug 21$2.15$3.00$5.15$294.85$395.15
$360.00$310.00Aug 21$1.63$3.65$5.28$304.72$365.28
$350.00$280.00Aug 21$2.68$2.65$5.33$274.67$355.33
$350.00$300.00Aug 21$2.68$3.00$5.68$294.32$355.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 19.00, avg credit $4.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250290/300Aug 21$9.50$0.5019.00$240.50$299.50
260/270290/300Aug 21$9.44$0.5616.86$260.56$299.44
240/250300/310Aug 21$9.15$0.8510.76$240.85$309.15
260/270300/310Aug 21$9.09$0.919.99$260.91$309.09
270/280290/300Aug 21$8.88$1.127.93$271.12$298.88
270/280300/310Aug 21$8.53$1.475.80$271.47$308.53
290/300310/320Aug 21$8.10$1.904.26$291.90$318.10
240/250310/320Aug 21$8.05$1.954.13$241.95$318.05
260/270310/320Aug 21$7.99$2.013.98$262.01$317.99
270/280310/320Aug 21$7.43$2.572.89$272.57$317.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 51.63, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.19$9.8151.63
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$360.00$370.00$380.00Aug 21$0.74$9.2612.51
$280.00$290.00$300.00Aug 21$0.80$9.2011.50
$300.00$310.00$320.00Aug 21$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.81$9.1911.35
$310.00$320.00$330.00Aug 21$1.25$8.757.00
$280.00$290.00$300.00Aug 21$1.45$8.555.90
$230.00$240.00$250.00Aug 21$2.10$7.903.76
$300.00$310.00$320.00Aug 21$2.20$7.803.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.77, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$1.77$18.23
$370.00$380.001:2Aug 21-$0.53$9.47
$350.00$360.001:2Aug 21-$0.58$9.42
$330.00$340.001:2Aug 21-$1.55$8.45
$380.00$390.001:2Aug 21-$3.65$6.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 21-$0.80$9.20
$270.00$260.001:2Aug 21-$0.84$9.16
$300.00$290.001:2Aug 21-$1.20$8.80
$260.00$250.001:2Aug 21-$1.67$8.33
$280.00$270.001:2Aug 21-$2.19$7.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.38%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$7.800.490.9%2.38%3.26%4114
$340.00Aug 21$4.500.343.9%1.38%5.31%341
$350.00Aug 21$2.050.207.0%0.63%7.62%1222
$360.00Aug 21$0.600.1310.1%0.18%10.23%152
$380.00Aug 21$0.250.0516.2%0.08%16.24%114
$370.00Aug 21$0.150.0713.1%0.05%13.15%--15

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. 185 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 $200.00 12-18 call last traded $95.00 on 07/23 (now $120.30/$124.10) — try a limit near $120.30. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $149.10/$154.00) — try a limit near $149.10; the $240.00 03-19 call last traded $57.15 on 07/22 (now $90.00/$93.10) — try a limit near $90.00. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $90.80/$94.20) — try a limit near $92.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$9.10$11.70$10.40$4.97 07/24$1.88–$10.40$9.1035
$320.00Sep 18$14.20$16.20$15.20$7.60 07/24$3.80–$15.20$14.2025
$320.00Dec 18$28.80$31.60$30.20$19.40 07/23$11.35–$30.20$28.8075
$320.00Mar 19$38.90$41.20$40.05$19.25 07/20$17.55–$40.05$38.901
$310.00Aug 21$15.10$18.10$16.60$6.70 07/24$3.53–$16.60$15.1064
$310.00Sep 18$19.60$22.50$21.05$11.36 07/24$5.15–$21.05$19.6020
$310.00Dec 18$34.40$36.90$35.65$22.50 07/08$13.90–$35.65$34.405
$310.00Mar 19$44.20$46.60$45.40--$45.40–$45.40—$44.201
$330.00Aug 21$4.90$7.50$6.20$3.30 07/24$1.43–$7.00$4.9098
$330.00Sep 18$8.60$12.00$10.30$5.50 07/24$2.80–$10.30$8.6019
$330.00Dec 18$24.10$26.80$25.45$14.40 07/24$9.05–$25.45$24.10288
$330.00Mar 19$33.80$38.00$35.90$24.30 07/24$15.50–$35.90$33.803
$300.00Aug 21$23.40$25.70$24.55$9.94 07/24$5.20–$24.55$23.4091
$300.00Sep 18$26.70$29.40$28.05$14.30 07/24$7.35–$28.05$26.70143
$300.00Dec 18$40.20$42.70$41.45$25.00 07/23$16.85–$41.45$40.2065
$300.00Mar 19$49.60$51.80$50.70$35.50 07/24$23.95–$50.70$49.603
$340.00Aug 21$1.00$4.90$2.95$2.00 07/23$0.65–$4.88$2.0040
$340.00Sep 18$5.50$8.20$6.85$4.00 07/24$2.07–$7.00$5.5018
$340.00Dec 18$19.60$22.50$21.05$12.89 07/24$7.40–$21.05$19.6048
$340.00Mar 19$30.10$32.50$31.30--$17.30–$31.30$30.104
$290.00Aug 21$31.70$34.40$33.05$17.15 07/24$7.30–$33.05$31.7035
$290.00Sep 18$34.50$36.80$35.65$20.00 07/23$10.15–$35.65$34.5026
$290.00Dec 18$46.50$49.20$47.85$32.70 07/23$20.30–$47.85$46.5012
$290.00Mar 19$55.50$57.80$56.65--$56.65–$56.65—$55.501
$350.00Aug 21$1.00$2.00$1.50$0.45 07/22$0.68–$3.65$1.0021
$350.00Sep 18$4.00$6.70$5.35$3.14 07/24$1.13–$5.55$4.0028
$350.00Dec 18$16.20$18.80$17.50$6.60 07/20$6.35–$17.50$16.2033
$350.00Mar 19$26.30$28.70$27.50$17.50 07/24$11.20–$27.50$26.3023
$280.00Aug 21$40.70$43.50$42.10$19.37 07/23$10.15–$42.10$40.7035
$280.00Sep 18$42.50$45.30$43.90$22.76 07/23$13.90–$43.90$42.5031
$280.00Dec 18$53.30$55.90$54.60$36.65 07/24$24.15–$54.60$53.3028
$360.00Aug 21$0.00$2.95$1.48$2.37 07/06$0.83–$2.85$1.486
$360.00Sep 18$2.70$3.70$3.20$1.80 07/23$0.75–$3.95$2.7023
$360.00Dec 18$13.50$16.00$14.75$9.60 07/08$5.05–$14.75$13.5011
$360.00Mar 19$22.70$24.90$23.80--$13.10–$23.80$22.701
$270.00Aug 21$49.60$53.10$51.35$31.70 07/23$14.65–$51.35$49.608
$270.00Sep 18$51.80$54.20$53.00$33.95 07/06$18.05–$53.00$51.8010
$270.00Dec 18$60.40$63.50$61.95$27.90 07/21$28.65–$61.95$60.404
$270.00Mar 19$68.00$70.70$69.35$38.95 07/17$35.50–$69.35$68.004
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.7015
$370.00Sep 18$1.45$2.75$2.10$0.85 07/20$0.83–$3.10$1.4534
$370.00Dec 18$10.20$13.70$11.95$7.20 07/24$3.93–$11.95$10.2094
$260.00Aug 21$59.20$62.40$60.80$35.86 07/23$19.95–$60.80$59.208
$260.00Sep 18$60.10$63.80$61.95$24.40 07/20$23.30–$61.95$60.102
$260.00Dec 18$68.00$71.00$69.50$35.80 07/20$33.30–$69.50$68.009
$260.00Mar 19$75.20$77.90$76.55$42.72 07/20$40.65–$76.55$75.201
$380.00Aug 21$0.00$4.80$2.40$2.79 06/15$0.38–$2.53$2.4014
$380.00Sep 18$0.35$2.25$1.30$0.95 07/14$0.70–$2.23$0.9530
$380.00Dec 18$8.10$11.30$9.70$4.21 07/16$3.03–$9.70$8.107
$380.00Mar 19$16.90$19.40$18.15$7.51 07/21$6.80–$18.15$16.901
$250.00Aug 21$69.00$72.20$70.60$45.15 07/24$26.90–$70.60$69.001
$250.00Sep 18$69.60$72.90$71.25$58.00 06/17$28.90–$71.25$69.604
$250.00Dec 18$76.10$79.30$77.70$41.70 07/20$39.05–$77.70$76.108
$250.00Mar 19$82.20$85.30$83.75$51.75 07/22$46.05–$83.75$82.207
$390.00Aug 21$0.00$3.50$1.75$0.38 07/23$0.20–$2.40$0.3813
$390.00Sep 18$0.00$3.30$1.65$2.00 07/14$0.78–$2.43$1.6513
$390.00Dec 18$6.10$9.50$7.80$5.00 06/29$2.80–$7.80$6.1014
$240.00Aug 21$78.90$82.00$80.45$35.85 07/20$34.00–$80.45$78.901
$240.00Sep 18$79.30$83.00$81.15$38.95 07/16$36.05–$81.15$79.308
$240.00Dec 18$85.00$88.00$86.50$46.40 07/20$44.95–$86.50$85.0054
$240.00Mar 19$90.00$93.10$91.55$57.15 07/22$51.50–$91.55$90.009
$400.00Aug 21$0.00$2.00$1.00$0.15 07/22$0.38–$2.40$0.1529
$400.00Sep 18$0.00$3.00$1.50$2.27 07/24$0.43–$2.53$1.5027
$400.00Dec 18$5.00$8.90$6.95$7.50 06/17$2.23–$6.95$6.9522
$400.00Mar 19$12.00$15.00$13.50$8.31 07/23$4.90–$13.50$12.006
$230.00Sep 18$89.20$92.80$91.00$48.70 07/16$43.70–$91.00$89.201
$230.00Dec 18$92.70$96.50$94.60$58.90 07/22$51.65–$94.60$92.703
$230.00Mar 19$97.70$101.20$99.45$59.00 07/21$57.20–$99.45$97.704
$230.00Aug 21$88.80$93.10$90.95--$52.70–$90.95$88.802
$410.00Sep 18$0.00$2.95$1.48$2.04 07/24$0.78–$2.40$1.4842
$410.00Dec 18$3.80$6.80$5.30$3.70 07/01$1.95–$5.30$3.804
$410.00Aug 21$0.00$3.50$1.75--$1.60–$2.40--6
$220.00Dec 18$101.70$105.50$103.60$66.60 07/22$59.15–$103.60$101.7030
$220.00Mar 19$105.80$110.50$108.15$66.00 07/21$64.20–$108.15$105.803
$220.00Sep 18$99.00$103.00$101.00--$62.80–$101.00$99.001
$420.00Aug 21$0.00$3.90$1.95$0.10 07/20$1.10–$2.40$0.109
$420.00Sep 18$0.00$2.95$1.48$2.40 07/24$0.83–$2.53$1.4840
$420.00Dec 18$2.45$6.20$4.33$2.44 07/23$1.70–$4.33$2.4536
$420.00Mar 19$8.40$11.50$9.95--$5.05–$9.95$8.402
$210.00Dec 18$111.00$114.80$112.90$88.95 07/23$66.60–$112.90$111.0050
$210.00Aug 21$108.60$112.80$110.70--$71.35–$110.70$108.601
$210.00Sep 18$108.90$112.80$110.85--$72.45–$110.85$108.902
$430.00Aug 21$0.00$4.30$2.15$3.02 06/04$1.45–$2.40$2.151
$430.00Sep 18$0.00$2.95$1.48$2.37 07/24$0.50–$2.40$1.4838
$200.00Dec 18$120.30$124.10$122.20$95.00 07/23$75.10–$122.20$120.305
$200.00Mar 19$123.00$127.90$125.45$84.80 07/16$78.90–$125.45$123.001
$440.00Dec 18$0.55$5.40$2.98$4.40 07/09$1.70–$3.05$2.9812
$440.00Aug 21$0.00$3.60$1.80--$1.60–$2.40--1
$440.00Sep 18$0.00$4.80$2.40--$1.95–$2.40--33
$195.00Dec 18$125.00$130.00$127.50$80.70 07/21$79.10–$127.50$125.002
$195.00Mar 19$127.50$132.00$129.75$88.70 07/16$82.70–$129.75$127.501
$190.00Dec 18$130.00$134.50$132.25$85.30 07/21$83.60–$132.25$130.004
$450.00Aug 21$0.00$4.20$2.10$0.15 07/20$1.30–$2.40$0.152
$450.00Sep 18$0.00$3.50$1.75$0.35 06/30$1.33–$2.60$0.3530
$450.00Dec 18$0.05$4.80$2.42$2.26 07/01$1.58–$3.03$2.2621
$460.00Sep 18$0.00$2.90$1.45$0.12 07/23$1.38–$2.55$0.1268
$460.00Dec 18$0.10$5.00$2.55$1.80 07/10$1.50–$2.65$1.8017
$460.00Aug 21$0.00$3.80$1.90--$1.55–$2.40--10
$170.00Dec 18$149.10$154.00$151.55$112.20 06/30$101.30–$151.55$149.101
$470.00Dec 18$0.00$4.70$2.35$1.19 07/23$1.48–$2.40$1.194
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$9.10$11.60$10.35$35.00 07/23$10.35–$53.10$10.3511
$320.00Sep 18$14.50$17.10$15.80$46.98 07/22$15.80–$54.85$15.808
$320.00Dec 18$26.80$29.20$28.00$54.30 06/25$28.00–$60.10$28.00214
$320.00Mar 19$34.80$37.80$36.30$51.61 07/24$36.30–$64.70$36.302
$310.00Aug 21$5.00$8.50$6.75$29.40 07/23$6.75–$44.65$6.7545
$310.00Dec 18$22.20$24.90$23.55$39.20 07/24$23.55–$52.55$23.5512
$310.00Sep 18$10.00$13.00$11.50--$11.50–$37.00$10.006
$310.00Mar 19$30.00$32.50$31.25--$31.25–$31.25—$30.002
$330.00Aug 21$14.50$17.20$15.85$52.70 07/15$15.85–$62.40$15.858
$330.00Sep 18$18.80$21.70$20.25$47.54 06/08$20.25–$63.80$20.2522
$300.00Aug 21$2.85$5.50$4.18$29.30 07/22$4.18–$36.15$4.1858
$300.00Sep 18$6.50$9.50$8.00$24.50 07/23$8.00–$38.30$8.0020
$300.00Dec 18$17.90$21.00$19.45$37.20 07/23$19.45–$46.15$19.4547
$300.00Mar 19$25.70$28.10$26.90$45.40 07/22$26.90–$50.85$26.905
$340.00Aug 21$21.00$24.70$22.85$62.32 06/29$22.85–$71.90$22.852
$340.00Sep 18$25.80$28.80$27.30$52.54 07/24$27.30–$72.65$27.3016
$340.00Dec 18$38.00$40.30$39.15$76.00 07/20$39.15–$76.50$39.156
$290.00Aug 21$1.45$3.60$2.53$21.80 07/22$2.53–$28.75$2.5342
$290.00Sep 18$4.30$7.50$5.90$20.42 07/06$5.90–$31.05$5.9060
$290.00Dec 18$14.60$17.50$16.05$28.94 06/15$16.05–$39.65$16.053
$290.00Mar 19$21.60$24.50$23.05$41.16 07/22$23.05–$44.55$23.052
$350.00Aug 21$29.70$32.30$31.00$53.75 06/01$31.00–$81.80$31.008
$350.00Sep 18$33.50$36.00$34.75$80.57 07/21$34.75–$82.05$34.7525
$350.00Dec 18$44.20$47.00$45.60$78.88 06/22$45.60–$85.35$45.604
$280.00Aug 21$0.80$3.10$1.95$11.23 07/24$1.95–$22.20$1.9593
$280.00Sep 18$2.90$5.50$4.20$22.80 07/20$4.20–$24.55$4.20165
$280.00Dec 18$11.30$14.40$12.85$23.83 07/23$12.85–$33.10$12.8549
$280.00Mar 19$17.80$21.00$19.40$29.70 07/24$19.40–$38.45$19.402
$360.00Aug 21$39.30$42.50$40.90$80.74 06/29$40.90–$91.65$40.905
$360.00Sep 18$41.50$45.00$43.25$73.00 06/08$43.25–$91.60$43.258
$360.00Dec 18$50.10$53.30$51.70$79.90 06/05$51.70–$94.20$51.702
$270.00Aug 21$0.25$1.80$1.02$11.42 07/22$1.02–$16.50$1.02138
$270.00Sep 18$1.60$4.50$3.05$9.99 07/23$3.05–$19.05$3.058
$270.00Dec 18$8.90$11.60$10.25$20.50 07/06$10.25–$28.10$10.2583
$270.00Mar 19$14.50$17.10$15.80$29.85 07/22$15.80–$33.05$15.8010
$370.00Aug 21$49.00$52.00$50.50$77.20 06/08$50.50–$101.45$50.50--
$370.00Dec 18$58.50$61.10$59.80$82.95 06/01$59.80–$103.40$59.8061
$370.00Sep 18$50.80$54.00$52.40--$52.40–$90.35$50.803
$260.00Aug 21$0.50$1.60$1.05$5.42 07/24$1.05–$11.50$1.0560
$260.00Sep 18$0.95$3.90$2.42$7.56 07/24$2.42–$14.50$2.42254
$260.00Dec 18$6.80$9.50$8.15$15.20 07/23$8.15–$23.20$8.1520
$260.00Mar 19$11.90$14.80$13.35$22.08 07/23$13.35–$28.00$13.354
$380.00Sep 18$59.90$63.00$61.45$111.80 07/21$61.45–$111.65$61.4510
$380.00Mar 19$71.30$74.40$72.85$114.05 07/21$72.85–$114.70$72.855
$250.00Aug 21$0.00$0.85$0.43$5.01 07/22$0.43–$8.50$0.4373
$250.00Sep 18$0.35$3.60$1.98$5.00 07/24$1.98–$10.35$1.9817
$250.00Dec 18$5.00$8.00$6.50$12.60 07/23$6.50–$18.95$6.5059
$250.00Mar 19$9.50$12.00$10.75--$10.75–$19.35$9.5014
$390.00Sep 18$69.70$72.50$71.10$88.90 06/17$71.10–$121.40$71.10--
$240.00Aug 21$0.20$0.85$0.53$2.10 07/24$0.53–$5.05$0.5364
$240.00Sep 18$0.05$2.85$1.45$4.66 07/10$1.45–$7.40$1.459
$240.00Dec 18$3.70$6.50$5.10$9.60 07/23$5.10–$15.10$5.1043
$240.00Mar 19$6.90$10.10$8.50$18.00 07/17$8.50–$19.60$8.502
$400.00Sep 18$78.80$82.50$80.65$97.80 05/29$80.65–$131.65$80.65--
$400.00Dec 18$81.60$85.90$83.75--$83.75–$120.55$81.6010
$230.00Aug 21$0.00$1.50$0.75$2.02 07/24$0.75–$3.40$0.7523
$230.00Sep 18$0.00$3.60$1.80$3.30 07/22$1.80–$5.25$1.8018
$230.00Dec 18$2.60$5.30$3.95$7.50 07/23$3.95–$11.60$3.9517
$230.00Mar 19$5.40$8.60$7.00$12.34 07/23$7.00–$15.85$7.002
$410.00Dec 18$90.80$94.20$92.50$100.68 05/28$92.50–$141.65$92.5020
$220.00Aug 21$0.00$2.50$1.25$0.90 07/20$0.75–$2.55$0.9017
$220.00Sep 18$0.00$0.85$0.43$2.75 07/20$0.43–$3.20$0.4366
$220.00Dec 18$1.40$4.50$2.95$5.80 07/06$2.95–$8.95$2.9539
$220.00Mar 19$2.50$7.20$4.85$12.30 07/21$4.85–$13.45$4.851
$210.00Sep 18$0.00$2.60$1.30$1.70 07/21$1.20–$2.42$1.3038
$210.00Dec 18$0.95$4.20$2.58$5.36 07/09$2.58–$6.55$2.587
$430.00Sep 18$108.30$112.00$110.15$142.20 06/18$110.15–$161.45$110.15--
$200.00Aug 21$0.00$0.05$0.03$0.36 07/16$0.03–$2.40$0.032
$200.00Sep 18$0.00$4.30$2.15$3.13 06/22$0.68–$2.40$2.151
$200.00Dec 18$0.10$3.80$1.95$4.97 07/01$1.95–$4.90$1.9510
$200.00Mar 19$0.50$4.90$2.70$7.60 07/20$2.70–$7.75$2.701
$195.00Aug 21$0.00$4.80$2.40$0.23 07/16$0.25–$2.40$0.232
$190.00Aug 21$0.00$4.80$2.40$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.00$4.80$2.40$3.95 06/09$1.60–$3.40$2.404
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$1.75–$2.40$2.151
$185.00Mar 19$0.05$5.00$2.53$3.90 07/22$2.53–$5.00$2.536
$180.00Dec 18$0.00$2.40$1.20$3.05 05/29$1.20–$2.55$1.201
$180.00Mar 19$0.05$5.00$2.53$3.55 07/22$2.25–$4.35$2.5316
$175.00Dec 18$0.00$4.80$2.40$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.10$3.40$1.75$3.60 07/16$1.75–$4.15$1.752
$170.00Dec 18$0.00$4.80$2.40$1.90 05/27$1.02–$2.42$1.901
$170.00Mar 19$0.00$2.50$1.25$3.20 07/16$1.25–$3.00$1.251
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.75$1.502
$160.00Dec 18$0.00$4.80$2.40$1.82 07/01$0.85–$2.55$1.823
$150.00Mar 19$0.00$1.50$0.75--$0.75–$0.75—--1

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 137
Total Puts 36
Put/Call Ratio 0.26
Net Difference 101

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 840
Total Puts 362
Average Put/Call Ratio 0.46
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