Tour v490
HII
HUNTINGTON INGALLS I
$324.31 -0.50%
(8/3 18:07) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:15)
◀ 8/4 15:06 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 176
Calls: 62 (35%)
Puts: 114 (65%)
Prior (08/03) 140
Calls: 106 (76%)
Puts: 34 (24%)
Current vs Prior +25.71%
Calls: -41.51% (Calls)
Puts: +235.29% (Puts)
Prior 7-Day Total 1,495
Calls: 1,108 (74%)
Puts: 387 (26%)
Prior 7-Day Average 213
Calls: 158 (74%)
Puts: 55 (26%)
Current vs Prior 7-Day Avg -17.59%
Calls: -60.83%
Puts: +106.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $303.3K
Calls: $221.3K (73%)
Puts: $82.0K (27%)
Prior (08/03) $172.0K
Calls: $137.9K (80%)
Puts: $34.1K (20%)
Current vs Prior +76.36%
Calls: +60.45%
Puts: +140.81%
Prior 7-Day Total $3.45M
Calls: $3.05M (89%)
Puts: $394.6K (11%)
Prior 7-Day Average $492.5K
Calls: $436.1K (89%)
Puts: $56.4K (11%)
Current vs Prior 7-Day Avg -38.41%
Calls: -49.25%
Puts: +45.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 1.84
Prior (08/03) 0.32
Current vs Prior +473.24%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +343.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 4,865
Calls: 2,628 (54%)
Puts: 2,237 (46%)
Prior (08/03) 4,849
Calls: 2,626 (54%)
Puts: 2,223 (46%)
Current vs Prior +0.33%
Prior 7-Day Total 31,977
Calls: 17,076 (53%)
Puts: 14,901 (47%)
Prior 7-Day Average 4,568
Calls: 2,439 (53%)
Puts: 2,128 (47%)
Current vs Prior 7-Day Avg +6.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.48% | 10.79%
Prior 7.83% | 10.96%
Current vs Prior -4.45% | -1.53%
Prior 7-Day Avg 11.38% | 13.81%
Current vs 7-Day Avg -34.30% | -21.83%
Prior 7-Day Eod 7.83% | 10.96%
Current vs 7-Day Eod -4.45% | -1.53%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.87% | 16.59%
Calls: 22.59% | 17.11%
Puts: 21.14% | 16.07%
Prior 20.66% | 16.38%
Calls: 18.67% | 17.17%
Puts: 22.64% | 15.58%
Current vs Prior +5.86% | +1.28%
Prior 7-Day Avg 15.84% | 12.22%
Calls: 14.38% | 13.53%
Puts: 17.31% | 10.91%
Current vs 7-Day Avg +38.04% | +35.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($221.3K). Elevated premium activity with dollar volume up 76% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 473% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 7.2%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1854.8057.50$56.154.8%--0.9310
$300.00Sep 1829.7031.40$30.555.6%10.76130
$280.00Sep 1845.6048.50$47.056.2%--0.8831
$290.00Aug 2134.5037.50$36.008.3%--0.8727
$300.00Aug 2125.9028.50$27.209.6%--0.8375
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1855.4059.00$57.206.3%--0.8710

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. 16 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1854.8057.50$56.154.8%--0.9310
$280.00Aug 2143.3047.80$45.559.9%--0.9135
$280.00Sep 1845.6048.50$47.056.2%--0.8831
$290.00Aug 2134.5037.50$36.008.3%--0.8727
$290.00Sep 1836.6040.90$38.7511.1%--0.8426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1855.4059.00$57.206.3%--0.8710
$350.00Sep 1829.6033.00$31.3010.9%--0.7425
$340.00Sep 1822.5025.60$24.0512.9%10.6516
$330.00Aug 2111.0013.60$12.3021.1%50.598
$330.00Sep 1816.6019.50$18.0516.1%--0.5519

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 129, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 185.006.00$5.5018.2%80.2636
$330.00Sep 1810.7013.70$12.2024.6%70.4518
$370.00Sep 182.005.00$3.5085.7%50.1635
$320.00Aug 2110.6013.30$11.9522.6%30.5839
$370.00Aug 210.151.30$0.73157.5%20.0615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 181.754.00$2.8878.1%510.13164
$320.00Sep 1811.7013.80$12.7516.5%240.458
$300.00Sep 185.307.00$6.1527.6%90.2535
$330.00Aug 2111.0013.60$12.3021.1%50.598
$310.00Sep 188.109.50$8.8015.9%40.349

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 24.4%, max 59.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1860.8%38.2%59.0%--44
$280.00Aug 21Sep 1851.8%37.7%37.3%--66
$290.00Aug 21Sep 1847.1%34.6%36.1%--53
$360.00Aug 21Sep 1840.2%32.4%24.0%2103
$300.00Aug 21Sep 1839.9%34.0%17.2%1205
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1870.5%49.1%43.7%--308
$280.00Aug 21Sep 1851.8%37.7%37.3%51242
$290.00Aug 21Sep 1847.1%34.6%36.1%--104
$300.00Aug 21Sep 1839.9%34.0%17.2%10102
$310.00Aug 21Sep 1837.3%32.2%15.6%660

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 51.63, avg 7.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.48$9.52$0.4819.83$350.48
$360.00$370.00Aug 21$0.87$9.13$0.8710.49$360.87
$370.00$380.00Sep 18$0.95$9.05$0.959.53$370.95
$340.00$350.00Aug 21$1.14$8.86$1.147.77$341.14
$350.00$360.00Sep 18$2.03$7.97$2.033.93$352.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$260.00Sep 18$0.38$19.62$0.3851.63$279.62
$300.00$290.00Aug 21$0.55$9.45$0.5517.18$299.45
$290.00$280.00Aug 21$0.67$9.33$0.6713.93$289.33
$280.00$270.00Aug 21$0.73$9.27$0.7312.70$279.27
$290.00$280.00Sep 18$1.00$9.00$1.009.00$289.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 21.22, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.55$9.55$0.4521.22$289.55
$270.00$280.00Sep 18$9.10$9.10$0.9010.11$279.10
$290.00$300.00Aug 21$8.80$8.80$1.207.33$298.80
$300.00$310.00Aug 21$8.70$8.70$1.306.69$308.70
$280.00$290.00Sep 18$8.30$8.30$1.704.88$288.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$350.00Sep 18$25.90$25.90$4.106.32$354.10
$350.00$340.00Sep 18$7.25$7.25$2.752.64$342.75
$340.00$330.00Sep 18$6.00$6.00$4.001.50$334.00
$330.00$320.00Sep 18$5.30$5.30$4.701.13$324.70
$330.00$320.00Aug 21$4.80$4.80$5.200.92$325.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $3.44, cheapest $1.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$1.5051.8%37.7%
$360.00Aug 21Sep 18$1.8740.2%32.4%
$290.00Aug 21Sep 18$2.7547.1%34.6%
$370.00Aug 21Sep 18$2.7739.2%37.4%
$300.00Aug 21Sep 18$3.3539.9%34.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$1.0270.5%49.1%
$280.00Aug 21Sep 18$1.3551.8%37.7%
$290.00Aug 21Sep 18$1.6847.1%34.6%
$300.00Aug 21Sep 18$3.4039.9%34.0%
$310.00Aug 21Sep 18$4.1037.3%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.81% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$6.55$12.30$18.85$311.15$348.855.81%
$320.00Aug 21$11.95$7.50$19.45$300.55$339.456.00%
$310.00Aug 21$18.50$4.70$23.20$286.80$333.207.15%
$320.00Sep 18$16.95$12.75$29.70$290.30$349.709.16%
$300.00Aug 21$27.20$2.75$29.95$270.05$329.959.23%
$330.00Sep 18$12.20$18.05$30.25$299.75$360.259.33%
$310.00Sep 18$23.10$8.80$31.90$278.10$341.909.84%
$340.00Sep 18$8.30$24.05$32.35$307.65$372.359.98%
$300.00Sep 18$30.55$6.15$36.70$263.30$336.7011.32%
$350.00Sep 18$5.50$31.30$36.80$313.20$386.8011.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.97% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$280.00Aug 21$1.60$1.53$3.13$276.87$363.13
$350.00$280.00Aug 21$2.08$1.53$3.61$276.39$353.61
$360.00$290.00Aug 21$1.60$2.20$3.80$286.20$363.80
$380.00$280.00Aug 21$2.50$1.53$4.03$275.97$384.03
$350.00$290.00Aug 21$2.08$2.20$4.28$285.72$354.28
$360.00$300.00Aug 21$1.60$2.75$4.35$295.65$364.35
$380.00$290.00Aug 21$2.50$2.20$4.70$285.30$384.70
$340.00$280.00Aug 21$3.22$1.53$4.75$275.25$344.75
$350.00$300.00Aug 21$2.08$2.75$4.83$295.17$354.83
$380.00$300.00Aug 21$2.50$2.75$5.25$294.75$385.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 20.28, avg credit $5.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$9.53$0.4720.28$270.47$299.53
270/280300/310Aug 21$9.43$0.5716.54$270.57$309.43
280/290300/310Aug 21$9.37$0.6314.87$280.63$309.37
280/290300/310Sep 18$8.45$1.555.45$281.55$308.45
290/300310/320Sep 18$8.42$1.585.33$291.58$318.42
340/350370/380Sep 18$8.20$1.804.56$341.80$378.20
320/330340/350Sep 18$8.10$1.904.26$321.90$348.10
330/340350/360Sep 18$8.03$1.974.08$331.97$358.03
310/320330/340Sep 18$7.85$2.153.65$312.15$337.85
300/310320/330Sep 18$7.40$2.602.85$302.60$327.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.10$9.9099.00
$280.00$290.00$300.00Sep 18$0.10$9.9099.00
$340.00$350.00$360.00Aug 21$0.66$9.3414.15
$280.00$290.00$300.00Aug 21$0.75$9.2512.33
$290.00$300.00$310.00Sep 18$0.75$9.2512.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.38$9.6225.32
$320.00$330.00$340.00Sep 18$0.70$9.3013.29
$300.00$310.00$320.00Aug 21$0.85$9.1510.76
$330.00$340.00$350.00Sep 18$1.25$8.757.00
$280.00$290.00$300.00Sep 18$1.27$8.736.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-5.40, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$0.94$9.06
$350.00$360.001:2Aug 21-$1.12$8.88
$320.00$330.001:2Aug 21-$1.15$8.85
$350.00$360.001:2Sep 18-$1.44$8.56
$370.00$380.001:2Sep 18-$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Sep 18-$5.40$24.60
$280.00$260.001:2Sep 18-$2.12$17.88
$280.00$270.001:2Aug 21-$0.07$9.93
$310.00$300.001:2Aug 21-$0.80$9.20
$290.00$280.001:2Aug 21-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.30%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$10.700.451.8%3.30%5.05%718
$340.00Sep 18$7.300.354.8%2.25%7.09%127
$330.00Aug 21$5.000.411.8%1.54%3.30%1114
$350.00Sep 18$5.000.267.9%1.54%9.46%836
$360.00Sep 18$2.850.1811.0%0.88%11.88%264
$340.00Aug 21$2.350.254.8%0.72%5.56%--43
$370.00Sep 18$2.000.1614.1%0.62%14.71%535
$350.00Aug 21$0.650.167.9%0.20%8.12%--38
$360.00Aug 21$0.250.1211.0%0.08%11.08%--39
$370.00Aug 21$0.150.0614.1%0.05%14.13%215

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 $195.00 03-19 call last traded $88.70 on 07/16 (now $133.00/$136.70) — try a limit near $133.00. Also watch the $200.00 03-19 call last traded $84.80 on 07/16 (now $128.50/$132.20) — try a limit near $128.50; the $220.00 12-18 call last traded $106.80 on 07/31 (now $107.80/$111.10) — try a limit near $107.80. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $67.20/$70.70) — try a limit near $68.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$7.30$10.00$8.65$4.60 07/31$1.43–$9.30$7.30114
$330.00Sep 18$12.70$15.00$13.85$13.50 07/31$2.80–$14.75$13.5019
$330.00Dec 18$27.00$30.10$28.55$25.40 07/31$9.05–$29.40$27.00284
$330.00Mar 19$37.20$40.50$38.85$24.30 07/24$15.50–$39.50$37.203
$320.00Aug 21$11.80$15.00$13.40$14.83 07/31$1.88–$14.90$13.4039
$320.00Sep 18$17.40$20.00$18.70$20.00 07/31$3.80–$19.70$18.7021
$320.00Dec 18$32.40$34.90$33.65$27.66 07/30$11.35–$34.95$32.4075
$320.00Mar 19$42.00$45.20$43.60$43.00 07/31$17.55–$44.35$43.006
$340.00Aug 21$3.50$6.50$5.00$5.60 07/31$0.65–$5.30$5.0043
$340.00Sep 18$8.40$10.50$9.45$10.30 07/31$2.07–$10.30$9.4528
$340.00Dec 18$23.10$26.00$24.55$18.70 07/30$7.40–$25.10$23.1049
$340.00Mar 19$32.70$36.00$34.35$24.20 07/28$13.00–$35.15$32.704
$310.00Aug 21$19.50$21.80$20.65$15.95 07/30$3.53–$21.85$19.5060
$310.00Sep 18$23.60$26.50$25.05$19.50 07/31$5.15–$25.65$23.6020
$310.00Dec 18$37.80$40.70$39.25$36.40 07/31$13.90–$39.90$37.805
$310.00Mar 19$47.10$50.80$48.95$45.40 07/31$20.75–$49.65$47.108
$350.00Aug 21$1.80$3.00$2.40$0.75 07/31$0.68–$3.00$1.8034
$350.00Sep 18$5.70$8.00$6.85$7.80 07/31$1.13–$7.30$6.8536
$350.00Dec 18$19.10$22.50$20.80$17.18 07/30$6.35–$21.10$19.1033
$350.00Mar 19$28.70$31.90$30.30$25.00 07/30$11.20–$31.25$28.7029
$300.00Aug 21$27.50$30.70$29.10$31.10 07/31$5.20–$30.30$29.1075
$300.00Sep 18$30.10$33.90$32.00$32.80 07/31$7.35–$33.35$32.00130
$300.00Dec 18$43.80$47.00$45.40$47.40 07/31$16.85–$46.30$45.4069
$300.00Mar 19$53.00$56.10$54.55$33.90 07/27$23.95–$55.40$53.003
$360.00Aug 21$0.00$1.60$0.80$0.92 07/31$0.80–$2.42$0.8052
$360.00Sep 18$3.70$5.00$4.35$4.90 07/31$0.75–$4.75$4.3558
$360.00Dec 18$16.00$19.00$17.50$17.80 07/31$5.05–$18.05$17.5012
$360.00Mar 19$24.90$28.40$26.65$18.30 07/30$9.50–$27.50$24.904
$290.00Aug 21$36.80$39.60$38.20$24.70 07/30$7.30–$39.10$36.8027
$290.00Sep 18$38.50$41.40$39.95$19.45 07/29$10.15–$41.45$38.5026
$290.00Dec 18$50.30$52.90$51.60$52.15 07/31$20.30–$52.75$51.6012
$290.00Mar 19$59.00$62.30$60.65$50.00 07/30$27.50–$61.20$59.001
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.7015
$370.00Sep 18$1.80$4.90$3.35$1.95 07/30$0.83–$3.35$1.9535
$370.00Dec 18$13.20$16.00$14.60$14.90 07/31$3.93–$14.75$14.6093
$370.00Mar 19$21.70$25.50$23.60$17.01 07/30$8.45–$24.15$21.703
$280.00Aug 21$45.80$49.20$47.50$30.07 07/30$10.15–$48.75$45.8035
$280.00Sep 18$47.90$50.60$49.25$42.50 07/30$13.90–$50.20$47.9031
$280.00Dec 18$56.80$60.70$58.75$53.00 07/31$24.15–$60.25$56.8026
$380.00Aug 21$0.00$3.20$1.60$0.55 07/31$0.38–$2.40$0.5514
$380.00Sep 18$0.65$4.60$2.63$2.23 07/30$0.70–$2.63$2.2330
$380.00Dec 18$10.90$13.50$12.20$12.60 07/31$3.03–$12.20$12.2012
$380.00Mar 19$19.10$22.50$20.80$17.00 07/30$6.80–$21.00$19.101
$270.00Aug 21$55.40$59.00$57.20$24.68 07/27$14.65–$58.50$55.408
$270.00Sep 18$56.30$60.00$58.15$33.95 07/06$18.05–$59.25$56.3010
$270.00Dec 18$64.90$67.70$66.30$27.90 07/21$28.65–$67.50$64.904
$270.00Mar 19$72.30$75.10$73.70$48.00 07/28$35.50–$74.65$72.304
$390.00Aug 21$0.00$3.60$1.80$0.40 07/28$0.20–$2.40$0.4013
$390.00Sep 18$0.20$4.20$2.20$0.80 07/30$0.78–$2.40$0.8015
$390.00Dec 18$8.70$11.50$10.10$10.19 07/31$2.80–$10.35$10.1016
$260.00Aug 21$65.30$68.80$67.05$32.18 07/27$19.95–$68.15$65.308
$260.00Sep 18$65.80$69.50$67.65$34.30 07/27$23.30–$68.60$65.802
$260.00Dec 18$72.30$76.00$74.15$43.55 07/27$33.30–$75.65$72.309
$260.00Mar 19$78.80$82.30$80.55$50.90 07/27$40.65–$82.10$78.801
$400.00Aug 21$0.00$2.95$1.48$1.65 07/31$0.38–$2.40$1.4831
$400.00Sep 18$0.00$4.00$2.00$2.27 07/24$0.43–$2.40$2.0027
$400.00Dec 18$6.30$10.00$8.15$5.00 07/28$2.23–$8.75$6.3022
$400.00Mar 19$14.30$18.00$16.15$12.00 07/30$4.90–$16.25$14.306
$250.00Aug 21$75.70$78.70$77.20$58.15 07/30$26.90–$78.05$75.702
$250.00Sep 18$75.30$79.20$77.25$58.00 06/17$28.90–$78.35$75.304
$250.00Dec 18$81.30$84.50$82.90$70.00 07/30$39.05–$83.95$81.307
$250.00Mar 19$86.40$90.50$88.45$58.00 07/29$46.05–$89.75$86.407
$410.00Aug 21$0.00$3.50$1.75--$0.90–$2.40--6
$410.00Sep 18$0.00$3.80$1.90$0.45 07/30$0.78–$2.40$0.4544
$410.00Dec 18$5.60$8.50$7.05$3.70 07/01$1.95–$7.05$5.604
$240.00Aug 21$85.70$88.60$87.15$35.85 07/20$34.00–$87.90$85.701
$240.00Sep 18$85.30$89.00$87.15$80.70 07/30$36.05–$88.30$85.306
$240.00Dec 18$89.30$92.90$91.10$83.70 07/31$44.95–$91.90$89.3021
$240.00Mar 19$94.50$98.20$96.35$57.15 07/22$51.50–$97.30$94.509
$420.00Aug 21$0.00$2.90$1.45$3.00 07/31$1.10–$2.40$1.4511
$420.00Sep 18$0.00$3.70$1.85$0.25 07/30$0.83–$2.40$0.2541
$420.00Dec 18$4.50$7.50$6.00$3.00 07/30$1.70–$6.00$4.5037
$420.00Mar 19$10.50$14.00$12.25$7.60 07/30$3.65–$12.25$10.5012
$230.00Aug 21$95.40$98.60$97.00--$42.10–$97.90$95.402
$230.00Sep 18$95.10$98.90$97.00$48.70 07/16$43.70–$98.00$95.101
$230.00Dec 18$98.10$101.90$100.00$58.90 07/22$51.65–$101.30$98.103
$230.00Mar 19$103.00$106.40$104.70$59.00 07/21$57.20–$105.40$103.004
$430.00Aug 21$0.00$3.10$1.55$3.02 06/04$1.45–$2.40$1.551
$430.00Sep 18$0.00$3.60$1.80$2.37 07/24$0.50–$2.40$1.8038
$220.00Sep 18$105.00$108.80$106.90--$52.00–$107.55$105.001
$220.00Dec 18$107.80$111.10$109.45$106.80 07/31$59.15–$110.60$107.8017
$220.00Mar 19$111.00$114.50$112.75$66.00 07/21$64.20–$113.55$111.003
$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$2.40$4.80$3.60$4.40 07/09$1.70–$4.30$3.6012
$210.00Aug 21$114.00$118.80$116.40--$60.55–$117.10$114.001
$210.00Sep 18$115.20$118.70$116.95--$61.15–$117.45$115.202
$210.00Dec 18$116.70$120.50$118.60$97.07 07/30$66.60–$119.55$116.7022
$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$5.00$3.28$2.26 07/01$1.58–$3.38$2.2621
$200.00Dec 18$125.50$130.30$127.90$95.00 07/23$75.10–$128.75$125.505
$200.00Mar 19$128.50$132.20$130.35$84.80 07/16$78.90–$131.35$128.501
$195.00Dec 18$130.50$135.20$132.85$80.70 07/21$79.10–$133.55$130.502
$195.00Mar 19$133.00$136.70$134.85$88.70 07/16$82.70–$135.60$133.001
$460.00Aug 21$0.00$3.40$1.70--$1.30–$2.40--10
$460.00Sep 18$0.00$3.50$1.75$0.10 07/30$1.35–$2.55$0.1067
$460.00Dec 18$1.10$4.90$3.00$1.80 07/10$1.50–$3.10$1.8017
$190.00Dec 18$135.50$140.20$137.85$85.30 07/21$83.60–$138.35$135.504
$470.00Aug 21$0.00$3.40$1.70--$1.35–$2.40--7
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$9.00$12.30$10.65$10.40 07/31$10.50–$62.40$10.408
$330.00Sep 18$15.30$17.50$16.40$24.27 07/30$16.40–$63.80$16.4019
$320.00Aug 21$4.70$7.30$6.00$7.40 07/31$6.00–$53.10$6.0012
$320.00Sep 18$10.30$13.20$11.75$46.98 07/22$11.30–$54.85$11.758
$320.00Dec 18$23.20$25.70$24.45$35.00 07/30$24.35–$60.10$24.45213
$320.00Mar 19$30.50$33.80$32.15$51.61 07/24$31.75–$64.70$32.152
$340.00Aug 21$15.60$18.30$16.95$62.32 06/29$16.95–$71.90$16.952
$340.00Sep 18$21.30$23.60$22.45$52.54 07/24$22.45–$72.65$22.4516
$340.00Dec 18$33.30$36.20$34.75$76.00 07/20$34.60–$76.50$34.756
$310.00Aug 21$1.30$4.70$3.00$7.90 07/30$3.00–$44.65$3.0051
$310.00Sep 18$6.90$8.80$7.85--$7.85–$46.15$6.906
$310.00Dec 18$18.00$21.20$19.60$24.30 07/31$19.60–$52.55$19.6013
$310.00Mar 19$25.50$28.80$27.15$47.20 07/29$27.15–$57.85$27.152
$350.00Aug 21$24.30$26.40$25.35--$24.75–$81.80$24.308
$350.00Sep 18$27.90$30.70$29.30$80.57 07/21$29.00–$82.05$29.3025
$350.00Dec 18$39.30$42.20$40.75$78.88 06/22$40.65–$85.35$40.754
$300.00Aug 21$1.50$2.50$2.00$3.30 07/31$2.00–$36.15$2.0067
$300.00Sep 18$4.20$6.40$5.30$5.45 07/31$5.30–$38.30$5.3022
$300.00Dec 18$14.80$17.40$16.10$20.86 07/31$16.10–$46.15$16.1047
$300.00Mar 19$21.50$25.40$23.45$34.00 07/30$23.20–$50.85$23.453
$360.00Aug 21$32.90$35.50$34.20$80.74 06/29$33.60–$91.65$34.205
$360.00Sep 18$36.10$39.70$37.90$73.00 06/08$36.95–$91.60$37.908
$360.00Dec 18$45.50$48.60$47.05$79.90 06/05$47.05–$94.20$47.052
$290.00Aug 21$0.50$3.60$2.05$2.30 07/31$2.05–$28.75$2.0542
$290.00Sep 18$1.25$4.90$3.08$9.10 07/30$3.08–$31.05$3.0861
$290.00Dec 18$11.00$14.40$12.70$16.90 07/30$12.70–$39.65$12.703
$290.00Mar 19$18.00$21.00$19.50$22.90 07/30$19.50–$44.55$19.504
$370.00Aug 21$42.40$45.10$43.75$77.20 06/08$43.05–$101.45$43.75--
$370.00Sep 18$45.00$47.40$46.20$70.00 07/29$45.50–$101.75$46.203
$370.00Dec 18$52.90$55.90$54.40--$54.40–$103.40$52.9061
$280.00Aug 21$0.05$1.15$0.60$1.50 07/31$0.60–$22.20$0.6078
$280.00Sep 18$0.70$4.20$2.45$6.60 07/30$2.45–$24.55$2.45164
$280.00Dec 18$8.00$11.10$9.55$12.30 07/31$9.55–$33.10$9.5548
$280.00Mar 19$15.30$17.30$16.30$16.35 07/31$16.30–$38.45$16.303
$380.00Sep 18$54.20$57.20$55.70$111.80 07/21$54.95–$111.65$55.7010
$380.00Mar 19$67.20$70.70$68.95$80.70 07/30$67.80–$114.70$68.955
$270.00Aug 21$0.05$2.75$1.40$10.48 07/31$1.02–$16.50$1.40135
$270.00Sep 18$0.15$3.70$1.93$8.64 07/28$1.93–$19.05$1.938
$270.00Dec 18$5.80$9.00$7.40$10.00 07/30$7.40–$28.10$7.4083
$270.00Mar 19$11.50$14.50$13.00$22.00 07/28$13.00–$33.05$13.0010
$390.00Sep 18$63.40$67.00$65.20$88.90 06/17$64.55–$121.40$65.20--
$260.00Aug 21$0.00$1.15$0.57$0.50 07/31$0.57–$11.50$0.5056
$260.00Sep 18$0.00$3.40$1.70$1.10 07/31$0.78–$14.50$1.10252
$260.00Dec 18$3.80$7.70$5.75$12.80 07/28$5.75–$23.20$5.7520
$260.00Mar 19$9.00$13.00$11.00$13.77 07/30$10.85–$28.00$11.005
$400.00Dec 18$77.00$81.00$79.00--$78.35–$131.95$77.0010
$250.00Aug 21$0.00$0.50$0.25$0.30 07/31$0.25–$8.50$0.2571
$250.00Sep 18$0.00$3.80$1.90$1.50 07/30$1.50–$10.35$1.5014
$250.00Dec 18$3.70$5.80$4.75$6.50 07/30$4.75–$18.95$4.7560
$250.00Mar 19$6.50$10.80$8.65$16.00 07/28$8.60–$24.05$8.6514
$410.00Dec 18$85.90$89.50$87.70--$87.35–$141.65$85.9020
$240.00Aug 21$0.00$1.10$0.55$0.32 07/31$0.43–$5.05$0.3261
$240.00Sep 18$0.00$3.70$1.85$1.06 07/30$1.45–$7.40$1.069
$240.00Dec 18$1.45$5.40$3.43$4.60 07/30$3.43–$15.10$3.4357
$240.00Mar 19$4.70$8.30$6.50$9.12 07/30$6.50–$19.60$6.502
$230.00Aug 21$0.00$2.90$1.45$1.35 07/29$0.75–$3.40$1.3523
$230.00Sep 18$0.00$3.70$1.85$1.22 07/30$1.40–$5.25$1.2216
$230.00Dec 18$0.25$4.60$2.42$7.50 07/23$2.42–$11.60$2.4217
$230.00Mar 19$3.00$7.30$5.15$12.34 07/23$5.15–$15.85$5.152
$430.00Sep 18$102.30$106.30$104.30$142.20 06/18$103.70–$161.45$104.30--
$220.00Aug 21$0.00$1.50$0.75$0.10 07/30$0.75–$2.40$0.1027
$220.00Sep 18$0.20$5.00$2.60$0.55 07/30$0.43–$3.20$0.5569
$220.00Dec 18$0.45$4.30$2.38$3.02 07/30$1.70–$8.95$2.3840
$220.00Mar 19$2.00$5.50$3.75$12.30 07/21$3.75–$13.45$3.751
$210.00Sep 18$0.00$2.60$1.30$1.70 07/21$1.30–$2.42$1.3038
$210.00Dec 18$0.05$4.00$2.03$5.36 07/09$1.63–$6.55$2.037
$200.00Aug 21$0.00$3.40$1.70$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$3.90$1.95$4.97 07/01$1.05–$4.90$1.9510
$200.00Mar 19$0.75$4.00$2.38$7.60 07/20$2.38–$7.75$2.381
$195.00Aug 21$0.00$4.80$2.40$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$3.50$1.75$2.15 06/22$1.18–$2.40$1.751
$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$3.50$1.75$0.50 07/31$0.75–$2.55$0.5012
$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 62
Total Puts 114
Put/Call Ratio 1.84
Net Difference -52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,108
Total Puts 387
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