Tour v492
HII
HUNTINGTON INGALLS I
$319.82 -1.00%
(8/4 18:15) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:19)
◀ 8/5 15:06 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 145
Calls: 124 (86%)
Puts: 21 (14%)
Prior (08/04) 176
Calls: 62 (35%)
Puts: 114 (65%)
Current vs Prior -17.61%
Calls: +100.00% (Calls)
Puts: -81.58% (Puts)
Prior 7-Day Total 1,486
Calls: 1,097 (74%)
Puts: 389 (26%)
Prior 7-Day Average 212
Calls: 156 (74%)
Puts: 55 (26%)
Current vs Prior 7-Day Avg -31.70%
Calls: -20.88%
Puts: -62.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $304.1K
Calls: $297.9K (98%)
Puts: $6.2K (2%)
Prior (08/04) $303.3K
Calls: $221.3K (73%)
Puts: $82.0K (27%)
Current vs Prior +0.25%
Calls: +34.57%
Puts: -92.41%
Prior 7-Day Total $3.20M
Calls: $2.84M (89%)
Puts: $360.4K (11%)
Prior 7-Day Average $456.8K
Calls: $405.3K (89%)
Puts: $51.5K (11%)
Current vs Prior 7-Day Avg -33.44%
Calls: -26.51%
Puts: -87.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.17
Prior (08/04) 1.84
Current vs Prior -90.79%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -59.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 4,870
Calls: 2,640 (54%)
Puts: 2,230 (46%)
Prior (08/04) 4,865
Calls: 2,628 (54%)
Puts: 2,237 (46%)
Current vs Prior +0.10%
Prior 7-Day Total 32,648
Calls: 17,432 (53%)
Puts: 15,216 (47%)
Prior 7-Day Average 4,664
Calls: 2,490 (53%)
Puts: 2,173 (47%)
Current vs Prior 7-Day Avg +4.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.38% | 10.44%
Prior 7.51% | 10.63%
Current vs Prior -1.69% | -1.77%
Prior 7-Day Avg 10.58% | 13.16%
Current vs 7-Day Avg -30.25% | -20.66%
Prior 7-Day Eod 7.51% | 10.63%
Current vs 7-Day Eod -1.69% | -1.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.96% | 16.25%
Calls: 19.35% | 12.94%
Puts: 34.57% | 19.55%
Prior 23.80% | 16.32%
Calls: 16.61% | 13.90%
Puts: 30.99% | 18.75%
Current vs Prior +13.28% | -0.43%
Prior 7-Day Avg 17.39% | 13.29%
Calls: 15.62% | 14.22%
Puts: 19.15% | 12.37%
Current vs 7-Day Avg +55.03% | +22.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($297.9K) vs puts ($6.2K). Extreme bullish P/C ratio of 0.17 - heavy call buying (124 calls vs 21 puts). P/C ratio dropping 91% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 7.8%, best 5.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2140.0043.00$41.507.2%--0.8935
$270.00Sep 1850.0054.00$52.007.7%--0.9010
$280.00Sep 1841.1045.00$43.059.1%--0.8831
$290.00Aug 2130.4033.50$31.959.7%--0.8627
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1859.6062.80$61.205.2%--0.8910
$350.00Sep 1832.7035.30$34.007.6%--0.7625

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 0.74, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1850.0054.00$52.007.7%--0.9010
$280.00Aug 2140.0043.00$41.507.2%--0.8935
$280.00Sep 1841.1045.00$43.059.1%--0.8831
$290.00Aug 2130.4033.50$31.959.7%--0.8627
$290.00Sep 1832.7036.50$34.6011.0%--0.8226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1859.6062.80$61.205.2%--0.8910
$350.00Sep 1832.7035.30$34.007.6%--0.7625
$340.00Sep 1824.4027.50$25.9511.9%--0.6816
$330.00Aug 2112.7015.10$13.9017.3%--0.6613
$330.00Sep 1817.9020.30$19.1012.6%--0.5819

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 73, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.000.85$0.43197.7%350.0415
$330.00Aug 214.005.80$4.9036.7%140.35114
$310.00Aug 2114.0017.00$15.5019.4%90.7160
$350.00Sep 183.806.50$5.1552.4%20.2442
$320.00Aug 218.0011.00$9.5031.6%10.5342
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.403.10$1.75154.3%40.098
$280.00Sep 181.003.60$2.30113.0%40.12129
$300.00Aug 211.504.40$2.9598.3%10.2067

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 35.8%, max 89.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1856.5%34.0%66.4%--66
$380.00Aug 21Sep 1860.3%37.9%59.3%--44
$290.00Aug 21Sep 1847.3%33.0%43.4%--53
$360.00Aug 21Sep 1845.5%33.3%36.9%--103
$300.00Aug 21Sep 1839.1%31.0%26.2%1203
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1881.6%43.0%89.9%--308
$270.00Aug 21Sep 1870.1%37.5%86.8%4143
$280.00Aug 21Sep 1856.5%34.0%66.4%4207
$290.00Aug 21Sep 1847.3%33.0%43.4%--104
$300.00Aug 21Sep 1839.1%31.0%26.2%1106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 82.33, avg 10.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Sep 18$0.45$9.55$0.4521.22$360.45
$370.00$380.00Sep 18$0.62$9.38$0.6215.13$370.62
$340.00$350.00Aug 21$0.90$9.10$0.9010.11$340.90
$360.00$370.00Aug 21$1.37$8.63$1.376.30$361.37
$350.00$360.00Sep 18$2.05$7.95$2.053.88$352.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Sep 18$0.12$9.88$0.1282.33$269.88
$290.00$280.00Aug 21$0.22$9.78$0.2244.45$289.78
$300.00$290.00Aug 21$0.53$9.47$0.5317.87$299.47
$280.00$270.00Sep 18$0.55$9.45$0.5517.18$279.45
$310.00$300.00Aug 21$1.30$8.70$1.306.69$308.70

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 2.32)

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$8.95$8.95$1.058.52$278.95
$290.00$300.00Aug 21$8.85$8.85$1.157.70$298.85
$280.00$290.00Sep 18$8.45$8.45$1.555.45$288.45
$290.00$300.00Sep 18$7.85$7.85$2.153.65$297.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$350.00Sep 18$27.20$27.20$2.809.71$352.80
$350.00$340.00Sep 18$8.05$8.05$1.954.13$341.95
$340.00$330.00Sep 18$6.85$6.85$3.152.17$333.15
$330.00$320.00Aug 21$5.80$5.80$4.201.38$324.20
$330.00$320.00Sep 18$5.80$5.80$4.201.38$324.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $3.23, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$0.1860.3%37.9%
$360.00Aug 21Sep 18$1.3045.5%33.3%
$280.00Aug 21Sep 18$1.5556.5%34.0%
$370.00Aug 21Sep 18$2.2238.4%36.3%
$290.00Aug 21Sep 18$2.6547.3%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$0.1056.5%34.0%
$290.00Aug 21Sep 18$1.4147.3%33.0%
$300.00Aug 21Sep 18$2.7539.1%31.0%
$320.00Aug 21Sep 18$5.2031.8%29.7%
$330.00Aug 21Sep 18$5.2032.0%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.50% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$9.50$8.10$17.60$302.40$337.605.50%
$330.00Aug 21$4.90$13.90$18.80$311.20$348.805.88%
$310.00Aug 21$15.50$4.25$19.75$290.25$329.756.18%
$300.00Aug 21$23.10$2.95$26.05$273.95$326.058.15%
$320.00Sep 18$14.45$13.30$27.75$292.25$347.758.68%
$330.00Sep 18$10.40$19.10$29.50$300.50$359.509.22%
$310.00Sep 18$20.10$9.80$29.90$280.10$339.909.35%
$300.00Sep 18$26.75$5.70$32.45$267.55$332.4510.15%
$340.00Sep 18$7.25$25.95$33.20$306.80$373.2010.38%
$290.00Aug 21$31.95$2.42$34.37$255.63$324.3710.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.22% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$280.00Aug 21$1.70$2.20$3.90$276.10$353.90
$360.00$280.00Aug 21$1.80$2.20$4.00$276.00$364.00
$380.00$280.00Aug 21$1.85$2.20$4.05$275.95$384.05
$350.00$290.00Aug 21$1.70$2.42$4.12$285.88$354.12
$360.00$290.00Aug 21$1.80$2.42$4.22$285.78$364.22
$380.00$290.00Aug 21$1.85$2.42$4.27$285.73$384.27
$350.00$300.00Aug 21$1.70$2.95$4.65$295.35$354.65
$360.00$300.00Aug 21$1.80$2.95$4.75$295.25$364.75
$340.00$280.00Aug 21$2.60$2.20$4.80$275.20$344.80
$380.00$300.00Aug 21$1.85$2.95$4.80$295.20$384.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 8.09, avg credit $5.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Sep 18$8.90$1.108.09$331.10$358.90
260/270280/290Sep 18$8.57$1.435.99$261.43$288.57
340/350360/370Sep 18$8.50$1.505.67$341.50$368.50
270/280290/300Sep 18$8.40$1.605.25$271.60$298.40
280/290300/310Sep 18$8.18$1.824.49$281.82$308.18
300/310320/330Sep 18$8.15$1.854.41$301.85$328.15
260/270290/300Sep 18$7.97$2.033.93$262.03$297.97
320/330340/350Sep 18$7.90$2.103.76$322.10$347.90
320/330350/360Sep 18$7.85$2.153.65$322.15$357.85
280/290300/310Aug 21$7.82$2.183.59$282.18$307.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 31.26, cheapest $0.31)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$0.50$9.5019.00
$280.00$290.00$300.00Sep 18$0.60$9.4015.67
$280.00$290.00$300.00Aug 21$0.70$9.3013.29
$320.00$330.00$340.00Sep 18$0.90$9.1010.11
$340.00$350.00$360.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.31$9.6931.26
$280.00$290.00$300.00Sep 18$0.34$9.6628.41
$260.00$270.00$280.00Sep 18$0.43$9.5722.26
$270.00$280.00$290.00Aug 21$0.57$9.4316.54
$290.00$300.00$310.00Aug 21$0.77$9.2311.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-6.80, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.30$9.70
$330.00$340.001:2Aug 21-$0.30$9.70
$340.00$350.001:2Aug 21-$0.80$9.20
$350.00$360.001:2Sep 18-$1.05$8.95
$370.00$380.001:2Sep 18-$1.41$8.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Sep 18-$6.80$23.20
$320.00$310.001:2Aug 21-$0.40$9.60
$290.00$280.001:2Sep 18-$0.77$9.23
$280.00$270.001:2Sep 18-$1.20$8.80
$270.00$260.001:2Sep 18-$1.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.16%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$13.300.520.1%4.16%4.21%--21
$330.00Sep 18$9.200.413.2%2.88%6.06%122
$320.00Aug 21$8.000.530.1%2.50%2.56%142
$340.00Sep 18$6.000.326.3%1.88%8.19%--28
$330.00Aug 21$4.000.353.2%1.25%4.43%14114
$350.00Sep 18$3.800.249.4%1.19%10.62%242
$360.00Sep 18$2.300.1712.6%0.72%13.28%--64
$340.00Aug 21$1.900.216.3%0.59%6.90%144
$370.00Sep 18$1.100.1415.7%0.34%16.03%--40
$350.00Aug 21$0.500.149.4%0.16%9.59%--38

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. 169 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 03-19 call last traded $66.00 on 07/21 (now $108.50/$111.80) — try a limit near $108.50. Also watch the $300.00 03-19 call last traded $33.90 on 07/27 (now $50.50/$53.70) — try a limit near $50.50; the $300.00 12-18 call last traded $47.40 on 07/31 (now $41.00/$44.20) — try a limit near $42.60. Most tradeable put: the $340.00 09-18 put last traded $52.54 on 07/24 (now $23.70/$26.20) — try a limit near $24.95.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$10.10$12.30$11.20$14.83 07/31$1.88–$14.90$11.2039
$320.00Sep 18$14.50$17.30$15.90$20.00 07/31$3.80–$19.70$15.90--
$320.00Dec 18$30.50$33.10$31.80$27.66 07/30$11.35–$34.95$30.50--
$320.00Mar 19$40.00$42.70$41.35$43.00 07/31$17.55–$44.35$41.35--
$330.00Aug 21$5.00$8.10$6.55$4.60 07/31$1.43–$9.30$5.00--
$330.00Sep 18$10.70$12.70$11.70$13.50 07/31$2.80–$14.75$11.7018
$330.00Dec 18$25.00$28.20$26.60$25.40 07/31$9.05–$29.40$25.40283
$330.00Mar 19$35.00$38.50$36.75$24.30 07/24$15.50–$39.50$35.00--
$310.00Aug 21$16.30$19.40$17.85$15.95 07/30$3.53–$21.85$16.3060
$310.00Sep 18$20.60$23.60$22.10$19.50 07/31$5.15–$25.65$20.60--
$310.00Dec 18$35.10$38.40$36.75$36.40 07/31$13.90–$39.90$36.40--
$310.00Mar 19$45.00$47.80$46.40$45.40 07/31$20.75–$49.65$45.40--
$340.00Aug 21$2.50$4.10$3.30$5.60 07/31$0.65–$5.30$3.3043
$340.00Sep 18$7.30$9.30$8.30$10.30 07/31$2.07–$10.30$8.3027
$340.00Dec 18$20.80$24.10$22.45$18.70 07/30$7.40–$25.10$20.80--
$340.00Mar 19$31.00$34.30$32.65$24.20 07/28$13.00–$35.15$31.00--
$300.00Aug 21$24.40$27.40$25.90$31.10 07/31$5.20–$30.30$25.9075
$300.00Sep 18$28.10$31.30$29.70$32.80 07/31$7.35–$33.35$29.70--
$300.00Dec 18$41.00$44.20$42.60$47.40 07/31$16.85–$46.30$42.6069
$300.00Mar 19$50.50$53.70$52.10$33.90 07/27$23.95–$55.40$50.503
$350.00Aug 21$0.45$3.50$1.98$0.75 07/31$0.68–$2.65$0.75--
$350.00Sep 18$4.90$6.00$5.45$7.80 07/31$1.13–$7.30$5.4536
$350.00Dec 18$17.30$20.30$18.80$17.18 07/30$6.35–$21.10$17.30--
$350.00Mar 19$27.00$30.40$28.70$25.00 07/30$11.20–$31.25$27.00--
$290.00Aug 21$33.30$36.00$34.65$24.70 07/30$7.30–$39.10$33.30--
$290.00Sep 18$35.70$39.00$37.35$19.45 07/29$10.15–$41.45$35.70--
$290.00Dec 18$47.50$50.90$49.20$52.15 07/31$20.30–$52.75$49.20--
$290.00Mar 19$56.50$59.40$57.95$50.00 07/30$27.50–$61.20$56.50--
$360.00Aug 21$0.25$2.95$1.60$0.92 07/31$0.80–$2.42$0.92--
$360.00Sep 18$2.85$4.10$3.47$4.90 07/31$0.75–$4.75$3.4764
$360.00Dec 18$14.20$16.60$15.40$17.80 07/31$5.05–$18.05$15.4012
$360.00Mar 19$23.00$27.10$25.05$18.30 07/30$9.50–$27.50$23.00--
$280.00Aug 21$42.70$46.30$44.50$30.07 07/30$10.15–$48.75$42.70--
$280.00Sep 18$45.10$47.50$46.30$42.50 07/30$13.90–$50.20$45.10--
$280.00Dec 18$54.50$58.00$56.25$53.00 07/31$24.15–$60.25$54.50--
$370.00Aug 21$0.15$1.30$0.73$1.10 07/14$0.68–$2.60$0.73--
$370.00Sep 18$2.00$4.70$3.35$1.95 07/30$0.83–$3.35$2.0035
$370.00Dec 18$11.80$14.10$12.95$14.90 07/31$3.93–$14.75$12.9593
$370.00Mar 19$20.00$23.80$21.90$17.01 07/30$8.45–$24.15$20.00--
$270.00Aug 21$52.40$55.90$54.15$24.68 07/27$14.65–$58.50$52.40--
$270.00Sep 18$53.50$56.50$55.00$33.95 07/06$18.05–$59.25$53.50--
$270.00Dec 18$62.00$64.80$63.40$27.90 07/21$28.65–$67.50$62.00--
$270.00Mar 19$69.00$72.90$70.95$48.00 07/28$35.50–$74.65$69.00--
$380.00Aug 21$0.00$3.70$1.85$0.55 07/31$0.38–$2.40$0.55--
$380.00Sep 18$0.15$4.30$2.23$2.23 07/30$0.70–$2.63$2.23--
$380.00Dec 18$9.50$11.80$10.65$12.60 07/31$3.03–$12.20$10.65--
$380.00Mar 19$17.60$20.90$19.25$17.00 07/30$6.80–$21.00$17.60--
$260.00Aug 21$62.20$64.90$63.55$32.18 07/27$19.95–$68.15$62.20--
$260.00Sep 18$63.00$66.80$64.90$34.30 07/27$23.30–$68.60$63.00--
$260.00Dec 18$69.60$73.00$71.30$43.55 07/27$33.30–$75.65$69.60--
$260.00Mar 19$76.50$80.30$78.40$50.90 07/27$40.65–$82.10$76.50--
$390.00Aug 21$0.00$3.60$1.80$0.40 07/28$0.20–$2.40$0.40--
$390.00Sep 18$0.00$4.10$2.05$0.80 07/30$0.78–$2.40$0.80--
$390.00Dec 18$7.10$10.90$9.00$10.19 07/31$2.80–$10.35$9.00--
$250.00Aug 21$72.20$75.00$73.60$58.15 07/30$26.90–$78.05$72.20--
$250.00Sep 18$72.70$76.50$74.60$58.00 06/17$28.90–$78.35$72.70--
$250.00Dec 18$78.30$82.20$80.25$70.00 07/30$39.05–$83.95$78.30--
$250.00Mar 19$84.00$87.40$85.70$58.00 07/29$46.05–$89.75$84.00--
$400.00Aug 21$0.00$1.75$0.88$1.65 07/31$0.38–$2.40$0.88--
$400.00Sep 18$0.10$3.90$2.00$2.27 07/24$0.43–$2.40$2.00--
$400.00Dec 18$5.60$9.30$7.45$5.00 07/28$2.23–$8.75$5.60--
$400.00Mar 19$13.20$15.70$14.45$12.00 07/30$4.90–$16.25$13.206
$240.00Aug 21$82.10$85.60$83.85$35.85 07/20$34.00–$87.90$82.10--
$240.00Sep 18$82.50$86.00$84.25$80.70 07/30$36.05–$88.30$82.50--
$240.00Dec 18$86.50$90.20$88.35$83.70 07/31$44.95–$91.90$86.50--
$240.00Mar 19$92.00$95.40$93.70$57.15 07/22$51.50–$97.30$92.00--
$410.00Sep 18$0.00$3.60$1.80$0.45 07/30$0.78–$2.40$0.45--
$410.00Dec 18$4.20$8.00$6.10$3.70 07/01$1.95–$7.05$4.20--
$230.00Sep 18$92.30$96.20$94.25$48.70 07/16$43.70–$98.00$92.30--
$230.00Dec 18$95.50$99.10$97.30$58.90 07/22$51.65–$101.30$95.50--
$230.00Mar 19$100.00$103.50$101.75$59.00 07/21$57.20–$105.40$100.00--
$420.00Aug 21$0.00$3.20$1.60$3.00 07/31$1.33–$2.40$1.60--
$420.00Sep 18$0.00$3.70$1.85$0.25 07/30$0.83–$2.40$0.25--
$420.00Dec 18$2.90$6.90$4.90$3.00 07/30$1.70–$6.00$3.00--
$420.00Mar 19$9.40$12.50$10.95$7.60 07/30$3.65–$12.25$9.40--
$220.00Dec 18$104.50$108.20$106.35$106.80 07/31$59.15–$110.60$106.35--
$220.00Mar 19$108.50$111.80$110.15$66.00 07/21$64.20–$113.55$108.503
$430.00Aug 21$0.00$3.50$1.75$3.02 06/04$1.45–$2.40$1.75--
$430.00Sep 18$0.00$3.60$1.80$2.37 07/24$0.50–$2.40$1.80--
$210.00Dec 18$114.00$117.50$115.75$97.07 07/30$66.60–$119.55$114.00--
$440.00Dec 18$1.25$4.80$3.03$4.40 07/09$1.70–$4.30$3.03--
$200.00Dec 18$123.10$127.20$125.15$95.00 07/23$75.10–$128.75$123.10--
$200.00Mar 19$126.00$129.40$127.70$84.80 07/16$78.90–$131.35$126.00--
$450.00Aug 21$0.00$3.40$1.70$0.15 07/20$1.30–$2.40$0.15--
$450.00Sep 18$0.00$3.50$1.75$0.35 06/30$1.33–$2.40$0.35--
$450.00Dec 18$0.90$4.50$2.70$2.26 07/01$1.58–$3.38$2.26--
$195.00Dec 18$128.20$132.00$130.10$80.70 07/21$79.10–$133.55$128.20--
$195.00Mar 19$130.50$134.00$132.25$88.70 07/16$82.70–$135.60$130.50--
$190.00Dec 18$133.00$136.80$134.90$85.30 07/21$83.60–$138.35$133.00--
$460.00Sep 18$0.00$3.50$1.75$0.10 07/30$1.35–$2.55$0.10--
$460.00Dec 18$0.75$4.20$2.48$1.80 07/10$1.50–$3.10$1.80--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$6.30$8.70$7.50$7.40 07/31$6.00–$53.10$7.40--
$320.00Sep 18$11.70$14.00$12.85$46.98 07/22$11.30–$54.85$12.858
$320.00Dec 18$25.00$27.40$26.20$35.00 07/30$24.35–$60.10$26.20--
$320.00Mar 19$32.30$35.40$33.85$51.61 07/24$31.75–$64.70$33.85--
$330.00Aug 21$11.10$14.30$12.70$10.40 07/31$10.50–$62.40$11.108
$330.00Sep 18$16.60$19.50$18.05$24.27 07/30$16.40–$63.80$18.05--
$310.00Aug 21$3.60$5.80$4.70$7.90 07/30$3.00–$44.65$4.7051
$310.00Dec 18$19.80$22.50$21.15$24.30 07/31$19.60–$52.55$21.15--
$310.00Mar 19$27.50$30.90$29.20$47.20 07/29$27.15–$57.85$29.202
$340.00Aug 21$18.40$21.50$19.95$62.32 06/29$16.95–$71.90$19.95--
$340.00Sep 18$23.70$26.20$24.95$52.54 07/24$22.45–$72.65$24.9516
$340.00Dec 18$35.20$38.50$36.85$76.00 07/20$34.60–$76.50$36.85--
$340.00Mar 19$43.10$46.40$44.75--$44.75–$44.75—$43.102
$300.00Aug 21$1.70$2.70$2.20$3.30 07/31$2.00–$36.15$2.2067
$300.00Sep 18$5.30$6.50$5.90$5.45 07/31$5.30–$38.30$5.45--
$300.00Dec 18$15.90$18.30$17.10$20.86 07/31$16.10–$46.15$17.10--
$300.00Mar 19$23.20$26.50$24.85$34.00 07/30$23.20–$50.85$24.85--
$350.00Sep 18$30.70$33.80$32.25$80.57 07/21$29.00–$82.05$32.25--
$350.00Dec 18$41.50$44.60$43.05$78.88 06/22$40.65–$85.35$43.05--
$290.00Aug 21$0.50$3.90$2.20$2.30 07/31$2.05–$28.75$2.20--
$290.00Sep 18$1.95$5.20$3.58$9.10 07/30$3.08–$31.05$3.58--
$290.00Dec 18$12.60$14.90$13.75$16.90 07/30$12.70–$39.65$13.75--
$290.00Mar 19$19.60$22.00$20.80$22.90 07/30$19.50–$44.55$20.80--
$360.00Aug 21$35.70$39.00$37.35$80.74 06/29$33.60–$91.65$37.35--
$360.00Sep 18$38.30$42.00$40.15$73.00 06/08$36.95–$91.60$40.15--
$360.00Dec 18$48.30$51.40$49.85$79.90 06/05$47.05–$94.20$49.85--
$280.00Aug 21$0.10$2.95$1.53$1.50 07/31$0.60–$22.20$1.50--
$280.00Sep 18$1.75$4.00$2.88$6.60 07/30$2.45–$24.55$2.88164
$280.00Dec 18$9.00$12.00$10.50$12.30 07/31$9.55–$33.10$10.50--
$280.00Mar 19$16.10$18.40$17.25$16.35 07/31$16.30–$38.45$16.35--
$370.00Aug 21$45.60$49.00$47.30$77.20 06/08$43.05–$101.45$47.30--
$370.00Sep 18$47.80$50.50$49.15$70.00 07/29$45.50–$101.75$49.15--
$270.00Aug 21$0.10$1.10$0.60$10.48 07/31$0.60–$16.50$0.60--
$270.00Sep 18$1.10$2.05$1.58$8.64 07/28$1.58–$19.05$1.58--
$270.00Dec 18$6.50$9.80$8.15$10.00 07/30$7.40–$28.10$8.15--
$270.00Mar 19$12.50$16.40$14.45$22.00 07/28$13.00–$33.05$14.45--
$380.00Sep 18$56.70$60.00$58.35$111.80 07/21$54.95–$111.65$58.35--
$380.00Mar 19$68.90$72.70$70.80$80.70 07/30$67.80–$114.70$70.80--
$260.00Aug 21$0.05$2.90$1.48$0.50 07/31$0.57–$11.50$0.50--
$260.00Sep 18$0.00$4.10$2.05$1.10 07/31$0.78–$14.50$1.10--
$260.00Dec 18$4.10$8.20$6.15$12.80 07/28$5.75–$23.20$6.15--
$260.00Mar 19$9.60$13.20$11.40$13.77 07/30$10.85–$28.00$11.40--
$390.00Sep 18$66.00$69.50$67.75$88.90 06/17$64.55–$121.40$67.75--
$250.00Aug 21$0.00$3.00$1.50$0.30 07/31$0.25–$8.50$0.30--
$250.00Sep 18$0.00$3.90$1.95$1.50 07/30$1.50–$10.35$1.50--
$250.00Dec 18$3.50$6.00$4.75$6.50 07/30$4.75–$18.95$4.75--
$250.00Mar 19$7.50$10.80$9.15$16.00 07/28$8.60–$24.05$9.15--
$240.00Aug 21$0.05$2.95$1.50$0.32 07/31$0.43–$5.05$0.32--
$240.00Sep 18$0.00$3.30$1.65$1.06 07/30$1.45–$7.40$1.06--
$240.00Dec 18$1.30$5.60$3.45$4.60 07/30$3.43–$15.10$3.45--
$240.00Mar 19$6.00$8.90$7.45$9.12 07/30$6.50–$19.60$7.45--
$230.00Aug 21$0.00$3.50$1.75$1.35 07/29$0.75–$3.40$1.35--
$230.00Sep 18$0.00$3.30$1.65$1.22 07/30$1.40–$5.25$1.22--
$230.00Dec 18$1.20$4.60$2.90$7.50 07/23$2.42–$11.60$2.90--
$230.00Mar 19$5.00$6.80$5.90$12.34 07/23$5.15–$15.85$5.902
$220.00Aug 21$0.00$1.50$0.75$0.10 07/30$0.75–$2.40$0.10--
$220.00Sep 18$0.35$2.50$1.43$0.55 07/30$0.43–$3.20$0.55--
$220.00Dec 18$0.40$3.70$2.05$3.02 07/30$1.70–$8.95$2.05--
$220.00Mar 19$2.50$5.30$3.90$12.30 07/21$3.75–$13.45$3.90--
$430.00Sep 18$105.10$109.50$107.30$142.20 06/18$103.70–$161.45$107.30--
$210.00Sep 18$0.00$3.40$1.70$1.70 07/21$1.30–$2.42$1.70--
$210.00Dec 18$0.10$4.00$2.05$5.36 07/09$1.63–$6.55$2.05--
$200.00Aug 21$0.00$3.40$1.70$0.15 07/30$0.03–$2.40$0.15--
$200.00Sep 18$0.00$3.40$1.70$3.13 06/22$0.68–$2.40$1.70--
$200.00Dec 18$0.00$3.20$1.60$4.97 07/01$1.05–$4.90$1.60--
$200.00Mar 19$0.80$4.50$2.65$7.60 07/20$2.38–$7.75$2.65--
$195.00Aug 21$0.00$3.40$1.70$0.14 07/30$0.25–$2.40$0.14--
$190.00Aug 21$0.00$3.40$1.70$0.21 07/20$0.15–$2.40$0.21--
$190.00Dec 18$0.00$3.00$1.50$3.95 06/09$1.50–$3.40$1.50--
$185.00Sep 18$0.00$3.20$1.60$2.15 06/22$1.18–$2.40$1.60--
$185.00Mar 19$0.10$3.00$1.55$3.90 07/22$1.55–$5.00$1.55--
$180.00Mar 19$0.00$3.90$1.95$3.55 07/22$1.95–$4.35$1.95--
$175.00Dec 18$0.00$3.60$1.80$1.50 07/13$1.10–$2.90$1.50--
$175.00Mar 19$0.00$3.80$1.90$2.20 07/29$1.75–$4.15$1.90--
$170.00Mar 19$0.00$3.60$1.80$3.20 07/16$1.25–$3.00$1.80--
$165.00Dec 18$0.00$3.40$1.70$1.50 06/22$0.78–$1.75$1.50--
$160.00Dec 18$0.00$1.00$0.50$0.50 07/31$0.50–$2.55$0.5012
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$2.40$0.70--

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 124
Total Puts 21
Put/Call Ratio 0.17
Net Difference 103

Prior's Put/Call Breakdown

Total Calls 62
Total Puts 114
Put/Call Ratio 1.84
Net Difference -52

Prior 7-Day Put/Call Summary

Total Calls 1,097
Total Puts 389
Average Put/Call Ratio 0.42
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