Tour v492
HII
HUNTINGTON INGALLS I
$323.04 +1.68%
(8/5 18:19) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:11)
◀ 8/6 15:06 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 35
Calls: 12 (34%)
Puts: 23 (66%)
Prior (08/05) 145
Calls: 124 (86%)
Puts: 21 (14%)
Current vs Prior -75.86%
Calls: -90.32% (Calls)
Puts: +9.52% (Puts)
Prior 7-Day Total 1,455
Calls: 989 (68%)
Puts: 466 (32%)
Prior 7-Day Average 207
Calls: 141 (68%)
Puts: 66 (32%)
Current vs Prior 7-Day Avg -83.16%
Calls: -91.51%
Puts: -65.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $59.9K
Calls: $28.7K (48%)
Puts: $31.1K (52%)
Prior (08/05) $304.1K
Calls: $297.9K (98%)
Puts: $6.2K (2%)
Current vs Prior -80.32%
Calls: -90.36%
Puts: +400.05%
Prior 7-Day Total $3.21M
Calls: $2.83M (88%)
Puts: $382.7K (12%)
Prior 7-Day Average $459.1K
Calls: $404.4K (88%)
Puts: $54.7K (12%)
Current vs Prior 7-Day Avg -86.96%
Calls: -92.90%
Puts: -43.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 1.92
Prior (08/05) 0.17
Current vs Prior +1031.75%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +193.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 4,920
Calls: 2,683 (55%)
Puts: 2,237 (45%)
Prior (08/05) 4,870
Calls: 2,640 (54%)
Puts: 2,230 (46%)
Current vs Prior +1.03%
Prior 7-Day Total 33,250
Calls: 17,742 (53%)
Puts: 15,508 (47%)
Prior 7-Day Average 4,750
Calls: 2,534 (53%)
Puts: 2,215 (47%)
Current vs Prior 7-Day Avg +3.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.81% | 10.39%
Prior 7.48% | 10.79%
Current vs Prior -8.92% | -3.77%
Prior 7-Day Avg 9.80% | 12.53%
Current vs 7-Day Avg -30.53% | -17.11%
Prior 7-Day Eod 7.48% | 10.79%
Current vs 7-Day Eod -8.92% | -3.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.31% | 22.38%
Calls: 30.41% | 22.91%
Puts: 24.22% | 21.84%
Prior 21.87% | 16.59%
Calls: 22.59% | 17.11%
Puts: 21.14% | 16.07%
Current vs Prior +24.87% | +34.90%
Prior 7-Day Avg 18.66% | 14.40%
Calls: 17.73% | 15.36%
Puts: 19.59% | 13.44%
Current vs 7-Day Avg +46.34% | +55.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 1.92 - heavy put buying. P/C ratio rising 1032% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 6.8%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2153.0055.90$54.455.3%20.988
$280.00Aug 2143.3046.00$44.656.0%--0.9735
$290.00Sep 1836.0038.60$37.307.0%10.8326
$270.00Sep 1852.9057.00$54.957.5%--0.9110
$280.00Sep 1844.0047.50$45.757.7%--0.8931
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1856.3060.00$58.156.4%--0.9010

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. 17 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2153.0055.90$54.455.3%20.988
$280.00Aug 2143.3046.00$44.656.0%--0.9735
$290.00Aug 2133.7036.50$35.108.0%--0.9427
$270.00Sep 1852.9057.00$54.957.5%--0.9110
$280.00Sep 1844.0047.50$45.757.7%--0.8931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1856.3060.00$58.156.4%--0.9010
$350.00Sep 1829.7033.00$31.3510.5%10.7525
$340.00Sep 1822.4025.50$23.9512.9%--0.6616
$330.00Aug 219.8012.50$11.1524.2%50.6013
$330.00Sep 1815.5019.30$17.4021.8%--0.5619

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 25, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2123.9027.50$25.7014.0%30.8674
$320.00Aug 219.2012.50$10.8530.4%30.5942
$270.00Aug 2153.0055.90$54.455.3%20.988
$310.00Aug 2116.3019.00$17.6515.3%10.7451
$360.00Aug 210.251.40$0.83138.6%10.0839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 219.8012.50$11.1524.2%50.6013
$260.00Aug 210.000.30$0.15200.0%20.0156
$280.00Aug 210.100.70$0.40150.0%20.0478
$300.00Aug 211.202.20$1.7058.8%20.1468
$270.00Aug 210.100.45$0.28125.0%10.02135

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 16.0%, max 81.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1864.8%35.7%81.5%--44
$270.00Aug 21Sep 1846.1%38.7%19.1%218
$370.00Aug 21Sep 1841.8%35.8%16.7%--76
$310.00Aug 21Sep 1836.5%31.4%16.0%170
$280.00Aug 21Sep 1840.8%35.7%14.3%--66
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1836.5%31.4%16.0%--64
$280.00Aug 21Sep 1840.8%35.7%14.3%2207
$290.00Aug 21Sep 1837.3%33.9%9.9%--104
$300.00Aug 21Sep 1835.7%32.8%9.0%2107
$320.00Aug 21Sep 1831.9%30.6%4.1%134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 82.33, avg 12.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$0.35$9.65$0.3527.57$350.35
$360.00$370.00Sep 18$0.70$9.30$0.7013.29$360.70
$370.00$380.00Sep 18$1.00$9.00$1.009.00$371.00
$350.00$360.00Sep 18$1.50$8.50$1.505.67$351.50
$340.00$350.00Aug 21$2.37$7.63$2.373.22$342.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.12$9.88$0.1282.33$279.88
$270.00$260.00Aug 21$0.13$9.87$0.1375.92$269.87
$290.00$280.00Aug 21$0.35$9.65$0.3527.57$289.65
$300.00$290.00Aug 21$0.95$9.05$0.959.53$299.05
$290.00$280.00Sep 18$1.22$8.78$1.227.20$288.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 49.00, avg 3.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$9.80$9.80$0.2049.00$279.80
$280.00$290.00Aug 21$9.55$9.55$0.4521.22$289.55
$290.00$300.00Aug 21$9.40$9.40$0.6015.67$299.40
$270.00$280.00Sep 18$9.20$9.20$0.8011.50$279.20
$280.00$290.00Sep 18$8.45$8.45$1.555.45$288.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$350.00Sep 18$26.80$26.80$3.208.37$353.20
$350.00$340.00Sep 18$7.40$7.40$2.602.85$342.60
$340.00$330.00Sep 18$6.55$6.55$3.451.90$333.45
$330.00$320.00Sep 18$5.15$5.15$4.851.06$324.85
$330.00$320.00Aug 21$4.60$4.60$5.400.85$325.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $3.48, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$0.5046.1%38.7%
$280.00Aug 21Sep 18$1.1040.8%35.7%
$370.00Aug 21Sep 18$2.0741.8%35.8%
$290.00Aug 21Sep 18$2.2037.3%33.9%
$360.00Aug 21Sep 18$2.6736.1%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$1.8840.8%35.7%
$260.00Aug 21Sep 18$2.3549.6%50.1%
$290.00Aug 21Sep 18$2.7537.3%33.9%
$300.00Aug 21Sep 18$3.8035.7%32.8%
$310.00Aug 21Sep 18$4.2236.5%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.31% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$6.00$11.15$17.15$312.85$347.155.31%
$320.00Aug 21$10.85$6.55$17.40$302.60$337.405.39%
$310.00Aug 21$17.65$4.03$21.68$288.32$331.686.71%
$300.00Aug 21$25.70$1.70$27.40$272.60$327.408.48%
$320.00Sep 18$16.15$12.25$28.40$291.60$348.408.79%
$330.00Sep 18$11.65$17.40$29.05$300.95$359.058.99%
$310.00Sep 18$22.15$8.25$30.40$279.60$340.409.41%
$340.00Sep 18$7.75$23.95$31.70$308.30$371.709.81%
$300.00Sep 18$29.35$5.50$34.85$265.15$334.8510.79%
$290.00Aug 21$35.10$0.75$35.85$254.15$325.8511.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.49% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$290.00Aug 21$0.83$0.75$1.58$288.42$361.58
$350.00$290.00Aug 21$1.18$0.75$1.93$288.07$351.93
$360.00$300.00Aug 21$0.83$1.70$2.53$297.47$362.53
$350.00$300.00Aug 21$1.18$1.70$2.88$297.12$352.88
$380.00$290.00Aug 21$2.50$0.75$3.25$286.75$383.25
$380.00$300.00Aug 21$2.50$1.70$4.20$295.80$384.20
$340.00$290.00Aug 21$3.55$0.75$4.30$285.70$344.30
$360.00$310.00Aug 21$0.83$4.03$4.86$305.14$364.86
$370.00$280.00Sep 18$2.80$2.28$5.08$274.92$375.08
$350.00$310.00Aug 21$1.18$4.03$5.21$304.79$355.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 30.25, avg credit $5.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$9.68$0.3230.25$260.32$289.68
260/270290/300Aug 21$9.53$0.4720.28$260.47$299.53
270/280290/300Aug 21$9.52$0.4819.83$270.48$299.52
280/290300/310Sep 18$8.42$1.585.33$281.58$308.42
280/290300/310Aug 21$8.40$1.605.25$281.60$308.40
260/270300/310Aug 21$8.18$1.824.49$261.82$308.18
270/280300/310Aug 21$8.17$1.834.46$271.83$308.17
340/350360/370Sep 18$8.10$1.904.26$341.90$368.10
330/340350/360Sep 18$8.05$1.954.13$331.95$358.05
290/300310/320Sep 18$8.00$2.004.00$292.00$318.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.08$9.92124.00
$280.00$290.00$300.00Aug 21$0.15$9.8565.67
$270.00$280.00$290.00Aug 21$0.25$9.7539.00
$350.00$360.00$370.00Aug 21$0.25$9.7539.00
$280.00$290.00$300.00Sep 18$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.19$9.8151.63
$270.00$280.00$290.00Aug 21$0.23$9.7742.48
$280.00$290.00$300.00Aug 21$0.60$9.4015.67
$290.00$300.00$310.00Sep 18$0.75$9.2512.33
$280.00$290.00$300.00Sep 18$0.78$9.2211.82

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 $-4.55, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Aug 21-$0.48$9.52
$360.00$370.001:2Aug 21-$0.63$9.37
$370.00$380.001:2Sep 18-$0.80$9.20
$330.00$340.001:2Aug 21-$1.10$8.90
$320.00$330.001:2Aug 21-$1.15$8.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Sep 18-$4.55$25.45
$280.00$260.001:2Sep 18-$2.72$17.28
$270.00$260.001:2Aug 21-$0.02$9.98
$290.00$280.001:2Aug 21-$0.05$9.95
$280.00$270.001:2Aug 21-$0.16$9.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.22%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$10.400.442.1%3.22%5.37%--23
$340.00Sep 18$6.000.345.2%1.86%7.11%--28
$330.00Aug 21$4.500.402.1%1.39%3.55%--121
$350.00Sep 18$3.500.258.3%1.08%9.43%--41
$360.00Sep 18$2.500.1811.4%0.77%12.22%--64
$340.00Aug 21$2.200.265.2%0.68%5.93%--45
$350.00Aug 21$0.750.128.3%0.23%8.58%--38
$370.00Sep 18$0.600.1414.5%0.19%14.72%--40
$360.00Aug 21$0.250.0811.4%0.08%11.52%139
$380.00Sep 18$0.100.1017.6%0.03%17.66%--30

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 $290.00 03-19 call last traded $50.00 on 07/30 (now $52.00/$54.50) — try a limit near $52.00. Also watch the $300.00 03-19 call last traded $33.90 on 07/27 (now $46.10/$49.50) — try a limit near $46.10; the $310.00 03-19 call last traded $45.40 on 07/31 (now $41.00/$44.20) — try a limit near $42.60.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$6.40$9.10$7.75$14.83 07/31$1.88–$14.90$7.75--
$320.00Sep 18$11.70$14.60$13.15$20.00 07/31$3.80–$19.70$13.15--
$320.00Dec 18$26.00$29.20$27.60$27.66 07/30$11.35–$34.95$27.60--
$320.00Mar 19$36.10$39.60$37.85$43.00 07/31$17.55–$44.35$37.856
$310.00Aug 21$11.40$14.90$13.15$15.95 07/30$3.53–$21.85$13.15--
$310.00Sep 18$16.70$19.80$18.25$19.50 07/31$5.15–$25.65$18.25--
$310.00Dec 18$31.00$34.20$32.60$36.40 07/31$13.90–$39.90$32.60--
$310.00Mar 19$41.00$44.20$42.60$45.40 07/31$20.75–$49.65$42.6012
$330.00Aug 21$2.35$6.00$4.18$4.60 07/31$1.43–$9.30$4.18114
$330.00Sep 18$8.10$10.60$9.35$13.50 07/31$2.80–$14.75$9.3522
$330.00Dec 18$21.90$25.30$23.60$25.40 07/31$9.05–$29.40$23.60--
$330.00Mar 19$31.90$35.20$33.55$24.30 07/24$15.50–$39.50$31.90--
$300.00Aug 21$19.80$22.50$21.15$31.10 07/31$5.20–$30.30$21.15--
$300.00Sep 18$23.00$26.30$24.65$32.80 07/31$7.35–$33.35$24.65--
$300.00Dec 18$36.60$39.60$38.10$47.40 07/31$16.85–$46.30$38.1064
$300.00Mar 19$46.10$49.50$47.80$33.90 07/27$23.95–$55.40$46.104
$340.00Aug 21$0.70$3.30$2.00$5.60 07/31$0.65–$5.30$2.00--
$340.00Sep 18$4.00$8.00$6.00$10.30 07/31$2.07–$10.30$6.00--
$340.00Dec 18$18.20$21.10$19.65$18.70 07/30$7.40–$25.10$18.70--
$340.00Mar 19$27.30$31.10$29.20$24.20 07/28$13.00–$35.15$27.30--
$290.00Aug 21$28.60$31.00$29.80$24.70 07/30$7.30–$39.10$28.60--
$290.00Sep 18$30.70$33.90$32.30$19.45 07/29$10.15–$41.45$30.70--
$290.00Dec 18$42.50$45.70$44.10$52.15 07/31$20.30–$52.75$44.10--
$290.00Mar 19$52.00$54.50$53.25$50.00 07/30$27.50–$61.20$52.001
$350.00Aug 21$0.30$2.90$1.60$0.75 07/31$0.68–$2.60$0.75--
$350.00Sep 18$3.20$6.00$4.60$7.80 07/31$1.13–$7.30$4.6042
$350.00Dec 18$14.60$18.40$16.50$17.18 07/30$6.35–$21.10$16.50--
$350.00Mar 19$23.80$28.00$25.90$25.00 07/30$11.20–$31.25$25.00--
$280.00Aug 21$37.20$40.00$38.60$30.07 07/30$10.15–$48.75$37.20--
$280.00Sep 18$39.60$42.00$40.80$42.50 07/30$13.90–$50.20$40.80--
$280.00Dec 18$49.00$52.50$50.75$53.00 07/31$24.15–$60.25$50.75--
$280.00Mar 19$58.00$60.90$59.45--$59.45–$59.45—$58.001
$360.00Aug 21$0.00$3.70$1.85$0.92 07/31$0.80–$2.42$0.92--
$360.00Sep 18$1.90$3.50$2.70$4.90 07/31$0.75–$4.75$2.70--
$360.00Dec 18$12.30$15.10$13.70$17.80 07/31$5.05–$18.05$13.70--
$360.00Mar 19$20.60$24.50$22.55$18.30 07/30$9.50–$27.50$20.60--
$270.00Aug 21$46.80$50.00$48.40$24.68 07/27$14.65–$58.50$46.80--
$270.00Sep 18$48.10$51.00$49.55$33.95 07/06$18.05–$59.25$48.10--
$270.00Dec 18$57.10$59.90$58.50$27.90 07/21$28.65–$67.50$57.10--
$270.00Mar 19$64.50$67.60$66.05$48.00 07/28$35.50–$74.65$64.50--
$370.00Aug 21$0.00$2.40$1.20$1.10 07/14$0.68–$2.60$1.10--
$370.00Sep 18$1.10$3.90$2.50$1.95 07/30$0.83–$3.35$1.95--
$370.00Dec 18$9.90$13.00$11.45$14.90 07/31$3.93–$14.75$11.45--
$370.00Mar 19$18.00$21.40$19.70$17.01 07/30$8.45–$24.15$18.00--
$260.00Aug 21$56.50$59.50$58.00$32.18 07/27$19.95–$68.15$56.50--
$260.00Sep 18$57.50$60.50$59.00$34.30 07/27$23.30–$68.60$57.50--
$260.00Dec 18$64.10$67.80$65.95$43.55 07/27$33.30–$75.65$64.10--
$260.00Mar 19$71.50$74.80$73.15$50.90 07/27$40.65–$82.10$71.50--
$380.00Aug 21$0.00$3.50$1.75$0.55 07/31$0.38–$2.40$0.55--
$380.00Sep 18$0.25$4.00$2.13$2.23 07/30$0.70–$2.63$2.13--
$380.00Dec 18$7.20$10.90$9.05$12.60 07/31$3.03–$12.20$9.0512
$380.00Mar 19$15.40$19.00$17.20$17.00 07/30$6.80–$21.00$17.00--
$250.00Aug 21$66.40$69.50$67.95$58.15 07/30$26.90–$78.05$66.40--
$250.00Sep 18$67.10$70.50$68.80$58.00 06/17$28.90–$78.35$67.10--
$250.00Dec 18$72.30$75.90$74.10$70.00 07/30$39.05–$83.95$72.30--
$250.00Mar 19$78.50$81.60$80.05$58.00 07/29$46.05–$89.75$78.50--
$390.00Aug 21$0.00$3.50$1.75$0.40 07/28$0.20–$2.40$0.40--
$390.00Sep 18$0.00$3.60$1.80$0.80 07/30$0.78–$2.40$0.80--
$390.00Dec 18$6.50$9.50$8.00$10.19 07/31$2.80–$10.35$8.00--
$240.00Aug 21$76.40$79.50$77.95$35.85 07/20$34.00–$87.90$76.40--
$240.00Sep 18$76.80$80.00$78.40$80.70 07/30$36.05–$88.30$78.40--
$240.00Dec 18$80.60$84.40$82.50$83.70 07/31$44.95–$91.90$82.50--
$240.00Mar 19$86.50$89.70$88.10$57.15 07/22$51.50–$97.30$86.50--
$400.00Aug 21$0.00$1.00$0.50$1.65 07/31$0.38–$2.40$0.50--
$400.00Sep 18$0.00$3.40$1.70$2.27 07/24$0.43–$2.40$1.70--
$400.00Dec 18$4.50$8.00$6.25$5.00 07/28$2.23–$8.75$5.00--
$400.00Mar 19$12.10$15.00$13.55$12.00 07/30$4.90–$16.25$12.10--
$230.00Sep 18$86.40$90.00$88.20$48.70 07/16$43.70–$98.00$86.40--
$230.00Dec 18$89.50$93.20$91.35$58.90 07/22$51.65–$101.30$89.50--
$230.00Mar 19$94.80$97.60$96.20$59.00 07/21$57.20–$105.40$94.80--
$410.00Sep 18$0.00$3.60$1.80$0.45 07/30$0.78–$2.40$0.45--
$410.00Dec 18$3.70$7.00$5.35$3.70 07/01$1.95–$7.05$3.70--
$220.00Dec 18$98.60$102.20$100.40$106.80 07/31$59.15–$110.60$100.40--
$220.00Mar 19$103.00$105.70$104.35$66.00 07/21$64.20–$113.55$103.00--
$420.00Aug 21$0.00$3.60$1.80$3.00 07/31$1.33–$2.40$1.80--
$420.00Sep 18$0.00$3.30$1.65$0.25 07/30$0.83–$2.40$0.25--
$420.00Dec 18$3.10$6.00$4.55$3.00 07/30$1.70–$6.00$3.10--
$420.00Mar 19$7.70$11.50$9.60$7.60 07/30$3.65–$12.25$7.70--
$210.00Dec 18$108.00$111.60$109.80$97.07 07/30$66.60–$119.55$108.00--
$430.00Aug 21$0.00$3.60$1.80$3.02 06/04$1.45–$2.40$1.80--
$430.00Sep 18$0.00$3.20$1.60$2.37 07/24$0.50–$2.40$1.60--
$200.00Dec 18$117.50$122.40$119.95$95.00 07/23$75.10–$128.75$117.50--
$200.00Mar 19$120.20$123.10$121.65$84.80 07/16$78.90–$131.35$120.20--
$440.00Dec 18$1.85$4.80$3.33$4.40 07/09$1.70–$4.30$3.3312
$195.00Dec 18$122.50$127.00$124.75$80.70 07/21$79.10–$133.55$122.50--
$195.00Mar 19$125.00$127.60$126.30$88.70 07/16$82.70–$135.60$125.00--
$190.00Dec 18$127.10$131.20$129.15$85.30 07/21$83.60–$138.35$127.10--
$450.00Aug 21$0.00$3.40$1.70$0.15 07/20$1.30–$2.40$0.15--
$450.00Sep 18$0.00$3.10$1.55$0.35 06/30$1.33–$2.40$0.35--
$450.00Dec 18$1.30$4.20$2.75$2.26 07/01$1.58–$3.38$2.2621
$460.00Sep 18$0.00$3.10$1.55$0.10 07/30$1.35–$2.55$0.10--
$460.00Dec 18$0.85$4.20$2.53$1.80 07/10$1.50–$3.10$1.80--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$8.00$10.60$9.30$7.40 07/31$6.00–$53.10$8.00--
$320.00Sep 18$13.80$16.50$15.15$46.98 07/22$11.30–$54.85$15.15--
$320.00Dec 18$26.40$29.70$28.05$35.00 07/30$24.35–$60.10$28.05--
$320.00Mar 19$34.10$37.70$35.90$51.61 07/24$31.75–$64.70$35.90--
$310.00Aug 21$4.30$7.50$5.90$7.90 07/30$3.00–$44.65$5.90--
$310.00Dec 18$21.30$24.60$22.95$24.30 07/31$19.60–$52.55$22.95--
$310.00Mar 19$29.00$32.20$30.60$47.20 07/29$27.15–$57.85$30.60--
$330.00Aug 21$14.30$17.50$15.90$10.40 07/31$10.50–$62.40$14.30--
$330.00Sep 18$19.80$22.60$21.20$24.27 07/30$16.40–$63.80$21.20--
$300.00Aug 21$1.55$5.00$3.28$3.30 07/31$2.00–$36.15$3.28--
$300.00Sep 18$6.00$8.00$7.00$5.45 07/31$5.30–$38.30$6.00--
$300.00Dec 18$16.80$20.20$18.50$20.86 07/31$16.10–$46.15$18.50--
$300.00Mar 19$24.50$28.10$26.30$34.00 07/30$23.20–$50.85$26.30--
$340.00Aug 21$23.00$26.00$24.50$62.32 06/29$16.95–$71.90$24.50--
$340.00Sep 18$27.30$30.50$28.90$52.54 07/24$22.45–$72.65$28.90--
$340.00Dec 18$38.10$41.70$39.90$76.00 07/20$34.60–$76.50$39.90--
$290.00Aug 21$1.00$4.30$2.65$2.30 07/31$2.05–$28.75$2.30--
$290.00Sep 18$2.65$6.30$4.47$9.10 07/30$3.08–$31.05$4.47--
$290.00Dec 18$13.00$16.20$14.60$16.90 07/30$12.70–$39.65$14.60--
$290.00Mar 19$20.20$23.10$21.65$22.90 07/30$19.50–$44.55$21.65--
$350.00Sep 18$34.90$38.00$36.45$80.57 07/21$29.00–$82.05$36.45--
$350.00Dec 18$44.80$48.30$46.55$78.88 06/22$40.65–$85.35$46.55--
$280.00Aug 21$0.00$4.00$2.00$1.50 07/31$0.60–$22.20$1.50--
$280.00Sep 18$1.15$3.60$2.38$6.60 07/30$2.38–$24.55$2.38--
$280.00Dec 18$9.50$13.40$11.45$12.30 07/31$9.55–$33.10$11.45--
$280.00Mar 19$16.50$19.40$17.95$16.35 07/31$16.30–$38.45$16.50--
$360.00Aug 21$41.40$44.40$42.90$80.74 06/29$33.60–$91.65$42.90--
$360.00Sep 18$43.80$47.00$45.40$73.00 06/08$36.95–$91.60$45.40--
$360.00Dec 18$52.00$55.50$53.75$79.90 06/05$47.05–$94.20$53.75--
$270.00Aug 21$0.10$3.80$1.95$10.48 07/31$0.60–$16.50$1.95--
$270.00Sep 18$0.60$3.10$1.85$8.64 07/28$1.58–$19.05$1.85--
$270.00Dec 18$7.50$10.90$9.20$10.00 07/30$7.40–$28.10$9.20--
$270.00Mar 19$13.10$15.80$14.45$22.00 07/28$13.00–$33.05$14.45--
$370.00Aug 21$51.20$54.30$52.75$77.20 06/08$43.05–$101.45$52.75--
$370.00Sep 18$52.60$56.00$54.30$70.00 07/29$45.50–$101.75$54.30--
$260.00Aug 21$0.10$5.00$2.55$0.50 07/31$0.57–$11.50$0.50--
$260.00Sep 18$0.15$3.20$1.68$1.10 07/31$0.78–$14.50$1.10--
$260.00Dec 18$4.80$8.00$6.40$12.80 07/28$5.75–$23.20$6.40--
$260.00Mar 19$10.50$13.70$12.10$13.77 07/30$10.85–$28.00$12.10--
$380.00Sep 18$62.40$65.50$63.95$111.80 07/21$54.95–$111.65$63.95--
$380.00Mar 19$73.30$76.50$74.90$80.70 07/30$67.80–$114.70$74.90--
$250.00Aug 21$0.00$0.25$0.13$0.30 07/31$0.13–$8.50$0.13--
$250.00Sep 18$0.00$3.10$1.55$1.50 07/30$1.50–$10.35$1.50--
$250.00Dec 18$3.10$5.90$4.50$6.50 07/30$4.50–$18.95$4.50--
$250.00Mar 19$8.00$11.00$9.50$16.00 07/28$8.60–$24.05$9.50--
$390.00Sep 18$71.70$75.30$73.50$88.90 06/17$64.55–$121.40$73.50--
$240.00Aug 21$0.05$1.35$0.70$0.32 07/31$0.43–$5.05$0.32--
$240.00Sep 18$0.00$3.80$1.90$1.06 07/30$1.45–$7.40$1.06--
$240.00Dec 18$1.60$5.00$3.30$4.60 07/30$3.30–$15.10$3.30--
$240.00Mar 19$5.60$9.00$7.30$9.12 07/30$6.50–$19.60$7.30--
$230.00Aug 21$0.00$3.50$1.75$1.35 07/29$0.75–$3.40$1.35--
$230.00Sep 18$0.00$3.80$1.90$1.22 07/30$1.40–$5.25$1.22--
$230.00Dec 18$0.75$4.60$2.68$7.50 07/23$2.42–$11.60$2.68--
$230.00Mar 19$4.00$6.90$5.45$12.34 07/23$5.15–$15.85$5.45--
$220.00Aug 21$0.00$1.50$0.75$0.10 07/30$0.75–$2.40$0.10--
$220.00Sep 18$0.35$1.20$0.77$0.55 07/30$0.43–$3.20$0.55--
$220.00Dec 18$0.45$3.80$2.13$3.02 07/30$1.70–$8.95$2.13--
$220.00Mar 19$2.50$5.50$4.00$12.30 07/21$3.75–$13.45$4.00--
$210.00Sep 18$0.00$3.20$1.60$1.70 07/21$1.30–$2.42$1.60--
$210.00Dec 18$0.00$3.60$1.80$5.36 07/09$1.63–$6.55$1.80--
$430.00Sep 18$110.10$115.00$112.55$142.20 06/18$103.70–$161.45$112.55--
$200.00Aug 21$0.00$5.00$2.50$0.15 07/30$0.03–$2.50$0.15--
$200.00Sep 18$0.00$3.20$1.60$3.13 06/22$0.68–$2.40$1.60--
$200.00Dec 18$0.00$3.20$1.60$4.97 07/01$1.05–$4.90$1.60--
$200.00Mar 19$0.75$3.80$2.28$7.60 07/20$2.28–$7.75$2.28--
$195.00Aug 21$0.00$5.00$2.50$0.14 07/30$0.25–$2.50$0.14--
$190.00Aug 21$0.00$5.00$2.50$0.21 07/20$0.15–$2.50$0.21--
$190.00Dec 18$0.00$3.20$1.60$3.95 06/09$1.50–$3.40$1.60--
$185.00Sep 18$0.00$2.70$1.35$2.15 06/22$1.18–$2.40$1.35--
$185.00Mar 19$0.05$4.10$2.07$3.90 07/22$1.55–$5.00$2.07--
$180.00Mar 19$0.00$3.90$1.95$3.55 07/22$1.95–$4.35$1.95--
$175.00Dec 18$0.00$3.10$1.55$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$3.80$1.90$3.20 07/16$1.25–$3.00$1.90--
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$0.78–$1.75$1.50--
$160.00Dec 18$0.00$3.50$1.75$0.50 07/31$0.50–$2.55$0.50--
$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 12
Total Puts 23
Put/Call Ratio 1.92
Net Difference -11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 989
Total Puts 466
Average Put/Call Ratio 0.65
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