Tour v483
HII
HUNTINGTON INGALLS I
$326.39 -0.02%
(7/31 18:05) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:07)
◀ 8/3 15:06 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 140
Calls: 106 (76%)
Puts: 34 (24%)
Prior (07/31) 173
Calls: 137 (79%)
Puts: 36 (21%)
Current vs Prior -19.08%
Calls: -22.63% (Calls)
Puts: -5.56% (Puts)
Prior 7-Day Total 1,459
Calls: 1,074 (74%)
Puts: 385 (26%)
Prior 7-Day Average 208
Calls: 153 (74%)
Puts: 55 (26%)
Current vs Prior 7-Day Avg -32.83%
Calls: -30.91%
Puts: -38.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $172.0K
Calls: $137.9K (80%)
Puts: $34.1K (20%)
Prior (07/31) $293.1K
Calls: $275.2K (94%)
Puts: $17.9K (6%)
Current vs Prior -41.32%
Calls: -49.88%
Puts: +90.40%
Prior 7-Day Total $3.68M
Calls: $3.13M (85%)
Puts: $551.0K (15%)
Prior 7-Day Average $525.6K
Calls: $446.8K (85%)
Puts: $78.7K (15%)
Current vs Prior 7-Day Avg -67.27%
Calls: -69.13%
Puts: -56.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 0.32
Prior (07/31) 0.26
Current vs Prior +22.06%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -24.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 4,849
Calls: 2,626 (54%)
Puts: 2,223 (46%)
Prior (07/31) 4,809
Calls: 2,590 (54%)
Puts: 2,219 (46%)
Current vs Prior +0.83%
Prior 7-Day Total 31,282
Calls: 16,719 (53%)
Puts: 14,563 (47%)
Prior 7-Day Average 4,468
Calls: 2,388 (53%)
Puts: 2,080 (47%)
Current vs Prior 7-Day Avg +8.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.51% | 10.63%
Prior 8.54% | 11.66%
Current vs Prior -12.08% | -8.80%
Prior 7-Day Avg 12.16% | 14.50%
Current vs 7-Day Avg -38.26% | -26.68%
Prior 7-Day Eod 8.54% | 11.66%
Current vs 7-Day Eod -12.08% | -8.80%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.80% | 16.32%
Calls: 16.61% | 13.90%
Puts: 30.99% | 18.75%
Prior 18.27% | 16.82%
Calls: 16.37% | 18.18%
Puts: 20.16% | 15.47%
Current vs Prior +30.27% | -2.97%
Prior 7-Day Avg 14.06% | 11.20%
Calls: 12.56% | 12.87%
Puts: 15.56% | 9.53%
Current vs 7-Day Avg +69.29% | +45.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($137.9K) vs puts ($34.1K). Extreme bullish P/C ratio of 0.32 - heavy call buying (106 calls vs 34 puts).

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

📈 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 6.8%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2137.2039.70$38.456.5%--0.8927
$280.00Aug 2145.9049.30$47.607.1%--0.9635
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. 5 found (avg delta 0.83, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2145.9049.30$47.607.1%--0.9635
$290.00Aug 2137.2039.70$38.456.5%--0.8927
$300.00Aug 2127.2030.10$28.6510.1%20.8675
$310.00Aug 2119.5021.80$20.6511.1%--0.7960
$320.00Aug 2112.7015.00$13.8516.6%--0.6439
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 70, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.901.60$1.2556.0%520.1152
$350.00Aug 211.803.00$2.4050.0%40.1934
$420.00Aug 210.002.90$1.45200.0%30.0711
$300.00Aug 2127.2030.10$28.6510.1%20.8675
$330.00Aug 217.3010.00$8.6531.2%20.47114
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.000.50$0.25200.0%30.0271
$240.00Aug 210.001.10$0.55200.0%20.0361
$280.00Aug 210.051.15$0.60183.3%10.0478
$320.00Aug 214.707.30$6.0043.3%10.3612

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. 11 found (best R:R 30.25, avg 10.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Aug 21$0.37$9.63$0.3726.03$390.37
$360.00$370.00Aug 21$0.55$9.45$0.5517.18$360.55
$350.00$360.00Aug 21$1.15$8.85$1.157.70$351.15
$340.00$350.00Aug 21$2.80$7.20$2.802.57$342.80
$330.00$340.00Aug 21$3.45$6.55$3.451.90$333.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.32$9.68$0.3230.25$259.68
$270.00$260.00Aug 21$0.83$9.17$0.8311.05$269.17
$310.00$300.00Aug 21$1.00$9.00$1.009.00$309.00
$290.00$280.00Aug 21$1.45$8.55$1.455.90$288.55
$320.00$310.00Aug 21$3.00$7.00$3.002.33$317.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 49.00, avg 4.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$9.80$9.80$0.2049.00$299.80
$280.00$290.00Aug 21$9.15$9.15$0.8510.76$289.15
$300.00$310.00Aug 21$8.00$8.00$2.004.00$308.00
$310.00$320.00Aug 21$6.80$6.80$3.202.12$316.80
$320.00$330.00Aug 21$5.20$5.20$4.801.08$325.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$3.00$3.00$7.000.43$317.00
$290.00$280.00Aug 21$1.45$1.45$8.550.17$288.55
$310.00$300.00Aug 21$1.00$1.00$9.000.11$309.00
$270.00$260.00Aug 21$0.83$0.83$9.170.09$269.17
$260.00$250.00Aug 21$0.32$0.32$9.680.03$259.68

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 6.08% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$13.85$6.00$19.85$300.15$339.856.08%
$310.00Aug 21$20.65$3.00$23.65$286.35$333.657.25%
$300.00Aug 21$28.65$2.00$30.65$269.35$330.659.39%
$290.00Aug 21$38.45$2.05$40.50$249.50$330.5012.41%
$280.00Aug 21$47.60$0.60$48.20$231.80$328.2014.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.81% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$270.00Aug 21$1.25$1.40$2.65$267.35$362.65
$380.00$270.00Aug 21$1.60$1.40$3.00$267.00$383.00
$360.00$300.00Aug 21$1.25$2.00$3.25$296.75$363.25
$360.00$290.00Aug 21$1.25$2.05$3.30$286.70$363.30
$380.00$300.00Aug 21$1.60$2.00$3.60$296.40$383.60
$380.00$290.00Aug 21$1.60$2.05$3.65$286.35$383.65
$350.00$270.00Aug 21$2.40$1.40$3.80$266.20$353.80
$360.00$310.00Aug 21$1.25$3.00$4.25$305.75$364.25
$350.00$300.00Aug 21$2.40$2.00$4.40$295.60$354.40
$350.00$290.00Aug 21$2.40$2.05$4.45$285.55$354.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 17.87, avg credit $4.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260280/290Aug 21$9.47$0.5317.87$250.53$289.47
280/290300/310Aug 21$9.45$0.5517.18$280.55$309.45
260/270300/310Aug 21$8.83$1.177.55$261.17$308.83
250/260300/310Aug 21$8.32$1.684.95$251.68$308.32
280/290310/320Aug 21$8.25$1.754.71$281.75$318.25
260/270310/320Aug 21$7.63$2.373.22$262.37$317.63
250/260310/320Aug 21$7.12$2.882.47$252.88$317.12
280/290320/330Aug 21$6.65$3.351.99$283.35$326.65
310/320330/340Aug 21$6.45$3.551.82$313.55$336.45
300/310320/330Aug 21$6.20$3.801.63$303.80$326.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 18.61, cheapest $0.51)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.60$9.4015.67
$330.00$340.00$350.00Aug 21$0.65$9.3514.38
$300.00$310.00$320.00Aug 21$1.20$8.807.33
$360.00$370.00$380.00Aug 21$1.45$8.555.90
$310.00$320.00$330.00Aug 21$1.60$8.405.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.51$9.4918.61
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$240.00$250.00$260.00Aug 21$0.62$9.3815.13
$290.00$300.00$310.00Aug 21$1.05$8.958.52
$300.00$310.00$320.00Aug 21$2.00$8.004.00

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 $-1.42, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$1.42$18.58
$350.00$360.001:2Aug 21-$0.10$9.90
$360.00$370.001:2Aug 21-$0.15$9.85
$390.00$400.001:2Aug 21-$1.11$8.89
$330.00$340.001:2Aug 21-$1.75$8.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 21$0.00$10.00
$250.00$240.001:2Aug 21-$0.85$9.15
$310.00$300.001:2Aug 21-$1.00$9.00
$300.00$290.001:2Aug 21-$2.10$7.90
$280.00$270.001:2Aug 21-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.24%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$7.300.471.1%2.24%3.34%2114
$340.00Aug 21$3.900.334.2%1.19%5.36%--43
$350.00Aug 21$1.800.197.2%0.55%7.79%434
$360.00Aug 21$0.900.1110.3%0.28%10.57%5252

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. 184 contracts (avg 204 vol/day, 168 traded recently)

HII averages only 204 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 $106.80 on 07/31 (now $109.20/$112.00) — try a limit near $109.20. Also watch the $200.00 03-19 call last traded $84.80 on 07/16 (now $129.50/$133.20) — try a limit near $129.50; the $210.00 12-18 call last traded $97.07 on 07/30 (now $117.70/$121.40) — try a limit near $117.70. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $66.00/$69.60) — try a limit near $67.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$7.80$10.80$9.30$4.60 07/31$1.43–$9.30$7.80114
$330.00Sep 18$13.50$16.00$14.75$13.50 07/31$2.80–$14.75$13.5023
$330.00Dec 18$27.70$31.10$29.40$25.40 07/31$9.05–$29.40$27.70284
$330.00Mar 19$38.00$41.00$39.50$24.30 07/24$15.50–$39.50$38.003
$320.00Aug 21$13.90$15.90$14.90$14.83 07/31$1.88–$14.90$14.8340
$320.00Sep 18$17.90$21.50$19.70$20.00 07/31$3.80–$19.70$19.7022
$320.00Dec 18$33.40$36.50$34.95$27.66 07/30$11.35–$34.95$33.4075
$320.00Mar 19$42.70$46.00$44.35$43.00 07/31$17.55–$44.35$43.001
$340.00Aug 21$4.10$6.50$5.30$5.60 07/31$0.65–$5.30$5.3041
$340.00Sep 18$9.00$11.60$10.30$10.30 07/31$2.07–$10.30$10.3021
$340.00Dec 18$23.20$27.00$25.10$18.70 07/30$7.40–$25.10$23.2049
$340.00Mar 19$33.20$37.10$35.15$24.20 07/28$13.00–$35.15$33.204
$310.00Aug 21$20.20$23.50$21.85$15.95 07/30$3.53–$21.85$20.2060
$310.00Sep 18$24.30$27.00$25.65$19.50 07/31$5.15–$25.65$24.3020
$310.00Dec 18$38.20$41.60$39.90$36.40 07/31$13.90–$39.90$38.205
$310.00Mar 19$47.90$51.40$49.65$45.40 07/31$20.75–$49.65$47.902
$350.00Aug 21$1.05$3.30$2.17$0.75 07/31$0.68–$3.65$1.0522
$350.00Sep 18$5.90$8.70$7.30$7.80 07/31$1.13–$7.30$7.3034
$350.00Dec 18$19.70$22.50$21.10$17.18 07/30$6.35–$21.10$19.7033
$350.00Mar 19$29.80$32.70$31.25$25.00 07/30$11.20–$31.25$29.8029
$300.00Aug 21$28.60$32.00$30.30$31.10 07/31$5.20–$30.30$30.3086
$300.00Sep 18$31.90$34.80$33.35$32.80 07/31$7.35–$33.35$32.80137
$300.00Dec 18$44.90$47.70$46.30$47.40 07/31$16.85–$46.30$46.3070
$300.00Mar 19$53.80$57.00$55.40$33.90 07/27$23.95–$55.40$53.803
$360.00Aug 21$0.00$3.50$1.75$0.92 07/31$0.83–$2.85$0.9252
$360.00Sep 18$3.60$5.90$4.75$4.90 07/31$0.75–$4.75$4.7541
$360.00Dec 18$16.60$19.50$18.05$17.80 07/31$5.05–$18.05$17.8011
$360.00Mar 19$26.00$29.00$27.50$18.30 07/30$9.50–$27.50$26.004
$290.00Aug 21$37.30$40.90$39.10$24.70 07/30$7.30–$39.10$37.3027
$290.00Sep 18$39.90$43.00$41.45$19.45 07/29$10.15–$41.45$39.9026
$290.00Dec 18$51.00$54.50$52.75$52.15 07/31$20.30–$52.75$52.1512
$290.00Mar 19$59.70$62.70$61.20$50.00 07/30$27.50–$61.20$59.701
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.7015
$370.00Sep 18$1.85$4.20$3.03$1.95 07/30$0.83–$3.10$1.9535
$370.00Dec 18$13.70$15.80$14.75$14.90 07/31$3.93–$14.75$14.7591
$370.00Mar 19$22.40$25.90$24.15$17.01 07/30$8.45–$24.15$22.403
$280.00Aug 21$47.20$50.30$48.75$30.07 07/30$10.15–$48.75$47.2035
$280.00Sep 18$48.60$51.80$50.20$42.50 07/30$13.90–$50.20$48.6031
$280.00Dec 18$58.80$61.70$60.25$53.00 07/31$24.15–$60.25$58.8027
$380.00Aug 21$0.00$1.60$0.80$0.55 07/31$0.38–$2.53$0.5514
$380.00Sep 18$0.40$3.30$1.85$2.23 07/30$0.70–$2.17$1.8530
$380.00Dec 18$10.50$13.50$12.00$12.60 07/31$3.03–$12.00$12.009
$380.00Mar 19$19.50$22.50$21.00$17.00 07/30$6.80–$21.00$19.501
$270.00Aug 21$57.00$60.00$58.50$24.68 07/27$14.65–$58.50$57.008
$270.00Sep 18$57.50$61.00$59.25$33.95 07/06$18.05–$59.25$57.5010
$270.00Dec 18$66.00$69.00$67.50$27.90 07/21$28.65–$67.50$66.004
$270.00Mar 19$72.70$76.60$74.65$48.00 07/28$35.50–$74.65$72.704
$390.00Aug 21$0.10$3.60$1.85$0.40 07/28$0.20–$2.40$0.4013
$390.00Sep 18$0.10$3.80$1.95$0.80 07/30$0.78–$2.40$0.8015
$390.00Dec 18$9.30$11.40$10.35$10.19 07/31$2.80–$10.35$10.1914
$260.00Aug 21$66.50$69.80$68.15$32.18 07/27$19.95–$68.15$66.508
$260.00Sep 18$66.80$70.40$68.60$34.30 07/27$23.30–$68.60$66.802
$260.00Dec 18$73.80$77.50$75.65$43.55 07/27$33.30–$75.65$73.809
$260.00Mar 19$80.20$84.00$82.10$50.90 07/27$40.65–$82.10$80.201
$400.00Aug 21$0.00$1.85$0.93$1.65 07/31$0.38–$2.40$0.9332
$400.00Sep 18$0.00$3.20$1.60$2.27 07/24$0.43–$2.53$1.6027
$400.00Dec 18$7.50$10.00$8.75$5.00 07/28$2.23–$8.75$7.5022
$400.00Mar 19$15.00$17.50$16.25$12.00 07/30$4.90–$16.25$15.006
$250.00Aug 21$76.40$79.70$78.05$58.15 07/30$26.90–$78.05$76.402
$250.00Sep 18$76.70$80.00$78.35$58.00 06/17$28.90–$78.35$76.704
$250.00Dec 18$82.40$85.50$83.95$70.00 07/30$39.05–$83.95$82.407
$250.00Mar 19$88.00$91.50$89.75$58.00 07/29$46.05–$89.75$88.007
$410.00Aug 21$0.00$3.50$1.75--$0.90–$2.40--6
$410.00Sep 18$0.00$3.00$1.50$0.45 07/30$0.78–$2.40$0.4544
$410.00Dec 18$5.40$8.70$7.05$3.70 07/01$1.95–$7.05$5.404
$240.00Aug 21$86.20$89.60$87.90$35.85 07/20$34.00–$87.90$86.201
$240.00Sep 18$86.70$89.90$88.30$80.70 07/30$36.05–$88.30$86.706
$240.00Dec 18$90.10$93.70$91.90$83.70 07/31$44.95–$91.90$90.1021
$240.00Mar 19$95.10$99.50$97.30$57.15 07/22$51.50–$97.30$95.109
$420.00Aug 21$0.00$2.80$1.40$3.00 07/31$1.10–$2.40$1.409
$420.00Sep 18$0.05$3.00$1.53$0.25 07/30$0.83–$2.53$0.2541
$420.00Dec 18$4.20$7.50$5.85$3.00 07/30$1.70–$5.85$4.2037
$420.00Mar 19$10.50$13.90$12.20$7.60 07/30$3.65–$12.20$10.5012
$230.00Aug 21$96.50$99.30$97.90--$42.10–$97.90$96.502
$230.00Sep 18$96.40$99.60$98.00$48.70 07/16$43.70–$98.00$96.401
$230.00Dec 18$99.70$102.90$101.30$58.90 07/22$51.65–$101.30$99.703
$230.00Mar 19$103.10$107.70$105.40$59.00 07/21$57.20–$105.40$103.104
$430.00Aug 21$0.00$3.10$1.55$3.02 06/04$1.45–$2.40$1.551
$430.00Sep 18$0.05$3.00$1.53$2.37 07/24$0.50–$2.40$1.5338
$220.00Sep 18$105.30$109.80$107.55--$52.00–$107.55$105.301
$220.00Dec 18$109.20$112.00$110.60$106.80 07/31$59.15–$110.60$109.2016
$220.00Mar 19$111.50$115.60$113.55$66.00 07/21$64.20–$113.55$111.503
$440.00Aug 21$0.00$3.50$1.75--$1.30–$2.40--1
$440.00Sep 18$0.00$3.60$1.80--$1.65–$2.40--33
$440.00Dec 18$2.60$6.00$4.30$4.40 07/09$1.70–$4.30$4.3012
$210.00Aug 21$114.80$119.40$117.10--$60.55–$117.10$114.801
$210.00Sep 18$115.20$119.70$117.45--$61.15–$117.45$115.202
$210.00Dec 18$117.70$121.40$119.55$97.07 07/30$66.60–$119.55$117.7022
$450.00Aug 21$0.00$3.50$1.75$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–$2.40$0.3530
$450.00Dec 18$1.55$5.20$3.38$2.26 07/01$1.58–$3.38$2.2621
$200.00Dec 18$126.50$131.00$128.75$95.00 07/23$75.10–$128.75$126.505
$200.00Mar 19$129.50$133.20$131.35$84.80 07/16$78.90–$131.35$129.501
$195.00Dec 18$131.30$135.80$133.55$80.70 07/21$79.10–$133.55$131.302
$195.00Mar 19$133.50$137.70$135.60$88.70 07/16$82.70–$135.60$133.501
$460.00Aug 21$0.00$3.40$1.70--$1.30–$2.40--10
$460.00Sep 18$0.00$2.70$1.35$0.10 07/30$1.35–$2.55$0.1067
$460.00Dec 18$1.20$5.00$3.10$1.80 07/10$1.50–$3.10$1.8017
$190.00Dec 18$136.10$140.60$138.35$85.30 07/21$83.60–$138.35$136.104
$470.00Aug 21$0.00$3.40$1.70--$1.35–$2.40--7
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$9.20$11.80$10.50$10.40 07/31$10.50–$62.40$10.408
$330.00Sep 18$15.00$18.30$16.65$24.27 07/30$16.65–$63.80$16.6519
$320.00Aug 21$5.30$8.10$6.70$7.40 07/31$6.70–$53.10$6.7011
$320.00Sep 18$10.10$12.50$11.30$46.98 07/22$11.30–$54.85$11.308
$320.00Dec 18$22.30$26.40$24.35$35.00 07/30$24.35–$60.10$24.35213
$320.00Mar 19$30.00$33.50$31.75$51.61 07/24$31.75–$64.70$31.752
$340.00Aug 21$15.70$18.60$17.15$62.32 06/29$17.15–$71.90$17.152
$340.00Sep 18$20.60$24.40$22.50$52.54 07/24$22.50–$72.65$22.5016
$340.00Dec 18$32.70$36.50$34.60$76.00 07/20$34.60–$76.50$34.606
$310.00Aug 21$2.35$6.00$4.18$7.90 07/30$4.18–$44.65$4.1851
$310.00Sep 18$7.00$9.60$8.30--$8.30–$46.15$7.006
$310.00Dec 18$18.00$22.10$20.05$24.30 07/31$20.05–$52.55$20.0513
$310.00Mar 19$26.00$29.00$27.50$47.20 07/29$27.50–$57.85$27.502
$350.00Aug 21$23.60$25.90$24.75--$24.75–$81.80$23.608
$350.00Sep 18$27.50$30.50$29.00$80.57 07/21$29.00–$82.05$29.0025
$350.00Dec 18$38.80$42.50$40.65$78.88 06/22$40.65–$85.35$40.654
$300.00Aug 21$1.25$4.40$2.83$3.30 07/31$2.83–$36.15$2.8368
$300.00Sep 18$4.20$7.40$5.80$5.45 07/31$5.80–$38.30$5.4521
$300.00Dec 18$14.50$18.00$16.25$20.86 07/31$16.25–$46.15$16.2547
$300.00Mar 19$21.50$24.90$23.20$34.00 07/30$23.20–$50.85$23.203
$360.00Aug 21$32.20$35.00$33.60$80.74 06/29$33.60–$91.65$33.605
$360.00Sep 18$35.40$38.50$36.95$73.00 06/08$36.95–$91.60$36.958
$360.00Dec 18$46.00$49.10$47.55$79.90 06/05$47.55–$94.20$47.552
$290.00Aug 21$0.55$3.90$2.23$2.30 07/31$2.23–$28.75$2.2343
$290.00Sep 18$2.25$5.00$3.63$9.10 07/30$3.63–$31.05$3.6361
$290.00Dec 18$10.80$15.10$12.95$16.90 07/30$12.95–$39.65$12.953
$290.00Mar 19$18.40$21.20$19.80$22.90 07/30$19.80–$44.55$19.804
$370.00Aug 21$41.70$44.40$43.05$77.20 06/08$43.05–$101.45$43.05--
$370.00Sep 18$44.00$47.00$45.50$70.00 07/29$45.50–$101.75$45.503
$370.00Dec 18$53.00$56.00$54.50--$54.50–$103.40$53.0061
$280.00Aug 21$0.25$3.80$2.03$1.50 07/31$1.95–$22.20$1.5078
$280.00Sep 18$1.45$4.60$3.03$6.60 07/30$3.03–$24.55$3.03164
$280.00Dec 18$8.60$11.90$10.25$12.30 07/31$10.25–$33.10$10.2549
$280.00Mar 19$15.00$18.10$16.55$16.35 07/31$16.55–$38.45$16.352
$380.00Sep 18$52.90$57.00$54.95$111.80 07/21$54.95–$111.65$54.9510
$380.00Mar 19$66.00$69.60$67.80$80.70 07/30$67.80–$114.70$67.805
$270.00Aug 21$0.05$3.70$1.88$10.48 07/31$1.02–$16.50$1.88136
$270.00Sep 18$0.20$4.20$2.20$8.64 07/28$2.20–$19.05$2.208
$270.00Dec 18$7.70$8.90$8.30$10.00 07/30$8.30–$28.10$8.3083
$270.00Mar 19$12.40$15.20$13.80$22.00 07/28$13.80–$33.05$13.8010
$390.00Sep 18$62.60$66.50$64.55$88.90 06/17$64.55–$121.40$64.55--
$260.00Aug 21$0.05$3.20$1.63$0.50 07/31$1.05–$11.50$0.5057
$260.00Sep 18$0.05$1.50$0.78$1.10 07/31$0.78–$14.50$0.78254
$260.00Dec 18$3.90$8.20$6.05$12.80 07/28$6.05–$23.20$6.0520
$260.00Mar 19$9.00$12.70$10.85$13.77 07/30$10.85–$28.00$10.855
$400.00Dec 18$76.70$80.00$78.35--$78.35–$131.95$76.7010
$250.00Aug 21$0.00$0.95$0.48$0.30 07/31$0.43–$8.50$0.3072
$250.00Sep 18$0.00$3.00$1.50$1.50 07/30$1.50–$10.35$1.5014
$250.00Dec 18$3.50$6.60$5.05$6.50 07/30$5.05–$18.95$5.0560
$250.00Mar 19$6.70$10.50$8.60$16.00 07/28$8.60–$24.05$8.6014
$410.00Dec 18$85.20$89.50$87.35--$87.35–$141.65$85.2020
$240.00Aug 21$0.00$0.85$0.43$0.32 07/31$0.43–$5.05$0.3261
$240.00Sep 18$0.00$2.95$1.48$1.06 07/30$1.45–$7.40$1.069
$240.00Dec 18$2.50$4.40$3.45$4.60 07/30$3.45–$15.10$3.4557
$240.00Mar 19$5.20$8.40$6.80$9.12 07/30$6.80–$19.60$6.802
$230.00Aug 21$0.00$3.50$1.75$1.35 07/29$0.75–$3.40$1.3523
$230.00Sep 18$0.00$2.80$1.40$1.22 07/30$1.40–$5.25$1.2216
$230.00Dec 18$1.10$4.20$2.65$7.50 07/23$2.65–$11.60$2.6517
$230.00Mar 19$3.40$6.90$5.15$12.34 07/23$5.15–$15.85$5.152
$430.00Sep 18$101.40$106.00$103.70$142.20 06/18$103.70–$161.45$103.70--
$220.00Aug 21$0.00$1.50$0.75$0.10 07/30$0.75–$2.40$0.1027
$220.00Sep 18$0.30$3.40$1.85$0.55 07/30$0.43–$3.20$0.5569
$220.00Dec 18$0.65$2.75$1.70$3.02 07/30$1.70–$8.95$1.7040
$220.00Mar 19$2.15$6.10$4.13$12.30 07/21$4.13–$13.45$4.131
$210.00Sep 18$0.00$3.60$1.80$1.70 07/21$1.20–$2.42$1.7038
$210.00Dec 18$0.75$2.50$1.63$5.36 07/09$1.63–$6.55$1.637
$200.00Aug 21$0.00$3.50$1.75$0.15 07/30$0.03–$2.40$0.151
$200.00Sep 18$0.00$3.50$1.75$3.13 06/22$0.68–$2.40$1.751
$200.00Dec 18$0.00$2.10$1.05$4.97 07/01$1.05–$4.90$1.0510
$200.00Mar 19$0.80$4.40$2.60$7.60 07/20$2.60–$7.75$2.601
$195.00Aug 21$0.00$3.50$1.75$0.14 07/30$0.25–$2.40$0.141
$190.00Aug 21$0.00$4.80$2.40$0.21 07/20$0.15–$2.40$0.211
$190.00Dec 18$0.00$3.70$1.85$3.95 06/09$1.60–$3.40$1.854
$185.00Sep 18$0.00$2.35$1.18$2.15 06/22$1.18–$2.40$1.181
$185.00Mar 19$0.00$4.00$2.00$3.90 07/22$2.00–$5.00$2.006
$180.00Dec 18$0.00$3.60$1.80--$1.20–$2.55--1
$180.00Mar 19$0.00$3.90$1.95$3.55 07/22$1.95–$4.35$1.9516
$175.00Dec 18$0.00$3.60$1.80$1.50 07/13$1.10–$2.90$1.503
$175.00Mar 19$0.00$3.80$1.90$2.20 07/29$1.75–$4.15$1.902
$170.00Dec 18$0.00$3.60$1.80--$1.02–$2.42--1
$170.00Mar 19$0.00$3.70$1.85$3.20 07/16$1.25–$3.00$1.851
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.75$1.502
$160.00Dec 18$0.00$1.50$0.75$0.50 07/31$0.75–$2.55$0.503
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$2.40$0.701

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 106
Total Puts 34
Put/Call Ratio 0.32
Net Difference 72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,074
Total Puts 385
Average Put/Call Ratio 0.42
Ratio Trend Rising

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