Tour v494
HII
HUNTINGTON INGALLS I
$323.90 +0.67%
(8/6 18:11) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶
◀ 8/7 15:06

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 38
Calls: 29 (76%)
Puts: 9 (24%)
Prior (08/06) 35
Calls: 12 (34%)
Puts: 23 (66%)
Current vs Prior +8.57%
Calls: +141.67% (Calls)
Puts: -60.87% (Puts)
Prior 7-Day Total 1,489
Calls: 1,015 (68%)
Puts: 474 (32%)
Prior 7-Day Average 212
Calls: 145 (68%)
Puts: 67 (32%)
Current vs Prior 7-Day Avg -82.14%
Calls: -80.00%
Puts: -86.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $50.1K
Calls: $47.6K (95%)
Puts: $2.5K (5%)
Prior (08/06) $59.9K
Calls: $28.7K (48%)
Puts: $31.1K (52%)
Current vs Prior -16.27%
Calls: +65.82%
Puts: -92.02%
Prior 7-Day Total $3.28M
Calls: $2.91M (89%)
Puts: $375.5K (11%)
Prior 7-Day Average $468.8K
Calls: $415.1K (89%)
Puts: $53.6K (11%)
Current vs Prior 7-Day Avg -89.31%
Calls: -88.53%
Puts: -95.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.31
Prior (08/06) 1.92
Current vs Prior -83.81%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -52.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 4,930
Calls: 2,689 (55%)
Puts: 2,241 (45%)
Prior (08/06) 4,920
Calls: 2,683 (55%)
Puts: 2,237 (45%)
Current vs Prior +0.20%
Prior 7-Day Total 33,500
Calls: 17,972 (54%)
Puts: 15,528 (46%)
Prior 7-Day Average 4,785
Calls: 2,567 (54%)
Puts: 2,218 (46%)
Current vs Prior 7-Day Avg +3.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.67% | 10.10%6.67% | 10.10%
Prior 7.38% | 10.44%7.38% | 10.44%
Current vs Prior -9.63% | -3.33%-9.63% | -3.33%
Prior 7-Day Avg 9.05% | 11.94%9.05% | 11.94%
Current vs 7-Day Avg -26.32% | -15.41%-26.32% | -15.41%
Prior 7-Day Eod 7.38% | 10.44%6.95% | 10.35%
Current vs 7-Day Eod -9.63% | -3.33%-3.99% | -2.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.07% | 13.27%
Calls: 20.00% | 8.25%
Puts: 24.14% | 18.29%
Prior 26.96% | 16.25%
Calls: 19.35% | 12.94%
Puts: 34.57% | 19.55%
Current vs Prior -18.14% | -18.34%
Prior 7-Day Avg 20.49% | 15.61%
Calls: 18.60% | 15.62%
Puts: 22.38% | 15.59%
Current vs 7-Day Avg +7.70% | -14.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($47.6K) vs puts ($2.5K). Extreme bullish P/C ratio of 0.31 - heavy call buying (29 calls vs 9 puts). P/C ratio dropping 84% - 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 BEARISH
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 7 of results (avg 6.8%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1853.6056.50$55.055.3%--0.9610
$290.00Sep 1835.8038.00$36.906.0%--0.8427
$280.00Sep 1844.0047.00$45.506.6%10.9131
$300.00Sep 1827.7029.60$28.656.6%40.76128
$320.00Sep 1815.1016.40$15.758.3%--0.5521
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1855.7059.50$57.606.6%--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. 16 found (avg delta 0.76, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1853.6056.50$55.055.3%--0.9610
$280.00Aug 2142.7046.50$44.608.5%--0.9235
$280.00Sep 1844.0047.00$45.506.6%10.9131
$290.00Aug 2133.0037.00$35.0011.4%--0.8627
$290.00Sep 1835.8038.00$36.906.0%--0.8427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1855.7059.50$57.606.6%--0.9010
$350.00Sep 1829.3032.50$30.9010.4%--0.7625
$340.00Sep 1822.3025.00$23.6511.4%--0.6716
$330.00Aug 2110.2013.00$11.6024.1%--0.6213
$330.00Sep 1815.4018.50$16.9518.3%--0.5619

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 15, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 211.803.00$2.4050.0%70.2145
$300.00Sep 1827.7029.60$28.656.6%40.76128
$330.00Sep 189.6011.70$10.6519.7%20.4323
$280.00Sep 1844.0047.00$45.506.6%10.9131
$360.00Sep 182.353.40$2.8836.5%10.1664
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 37.0%, max 80.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1865.1%36.0%80.7%--44
$280.00Aug 21Sep 1856.3%34.4%63.5%166
$290.00Aug 21Sep 1855.2%34.8%58.4%--54
$360.00Aug 21Sep 1844.7%31.7%41.1%1104
$300.00Aug 21Sep 1842.8%33.4%28.1%4199
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1856.3%34.4%63.5%--206
$290.00Aug 21Sep 1855.2%34.8%58.4%--104
$260.00Aug 21Sep 1875.1%50.6%48.5%--308
$300.00Aug 21Sep 1842.8%33.4%28.1%--107
$320.00Aug 21Sep 1831.6%30.5%3.8%--35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 54.56, avg 7.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Sep 18$0.46$9.54$0.4620.74$360.46
$370.00$380.00Sep 18$0.67$9.33$0.6713.93$370.67
$340.00$350.00Aug 21$0.85$9.15$0.8510.76$340.85
$360.00$370.00Aug 21$0.85$9.15$0.8510.76$360.85
$350.00$360.00Sep 18$1.72$8.28$1.724.81$351.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 21$0.18$9.82$0.1854.56$279.82
$290.00$280.00Aug 21$1.25$8.75$1.257.00$288.75
$290.00$280.00Sep 18$1.73$8.27$1.734.78$288.27
$300.00$290.00Sep 18$1.97$8.03$1.974.08$298.03
$310.00$300.00Sep 18$2.35$7.65$2.353.26$307.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 24.00, avg 3.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$9.60$9.60$0.4024.00$289.60
$270.00$280.00Sep 18$9.55$9.55$0.4521.22$279.55
$290.00$300.00Aug 21$9.30$9.30$0.7013.29$299.30
$300.00$310.00Aug 21$8.75$8.75$1.257.00$308.75
$280.00$290.00Sep 18$8.60$8.60$1.406.14$288.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$350.00Sep 18$26.70$26.70$3.308.09$353.30
$350.00$340.00Sep 18$7.25$7.25$2.752.64$342.75
$340.00$330.00Sep 18$6.70$6.70$3.302.03$333.30
$330.00$320.00Aug 21$5.05$5.05$4.951.02$324.95
$330.00$320.00Sep 18$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 $3.18, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$0.9056.3%34.4%
$360.00Aug 21Sep 18$1.3344.7%31.7%
$370.00Aug 21Sep 18$1.7243.5%34.8%
$290.00Aug 21Sep 18$1.9055.2%34.8%
$300.00Aug 21Sep 18$2.9542.8%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$0.4256.3%34.4%
$290.00Aug 21Sep 18$0.9055.2%34.8%
$260.00Aug 21Sep 18$1.1775.1%50.6%
$300.00Aug 21Sep 18$2.9242.8%33.4%
$310.00Aug 21Sep 18$5.2030.7%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.11% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 21$10.00$6.55$16.55$303.45$336.555.11%
$330.00Aug 21$4.95$11.60$16.55$313.45$346.555.11%
$310.00Aug 21$16.95$2.80$19.75$290.25$329.756.10%
$330.00Sep 18$10.65$16.95$27.60$302.40$357.608.52%
$320.00Sep 18$15.75$12.15$27.90$292.10$347.908.61%
$300.00Aug 21$25.70$2.73$28.43$271.57$328.438.78%
$310.00Sep 18$21.50$8.00$29.50$280.50$339.509.11%
$340.00Sep 18$7.05$23.65$30.70$309.30$370.709.48%
$300.00Sep 18$28.65$5.65$34.30$265.70$334.3010.59%
$350.00Sep 18$4.60$30.90$35.50$314.50$385.5010.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.95% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$280.00Aug 21$1.55$1.53$3.08$276.92$353.08
$360.00$280.00Aug 21$1.55$1.53$3.08$276.92$363.08
$380.00$280.00Aug 21$2.15$1.53$3.68$276.32$383.68
$340.00$280.00Aug 21$2.40$1.53$3.93$276.07$343.93
$350.00$300.00Aug 21$1.55$2.73$4.28$295.72$354.28
$360.00$300.00Aug 21$1.55$2.73$4.28$295.72$364.28
$350.00$310.00Aug 21$1.55$2.80$4.35$305.65$354.35
$350.00$290.00Aug 21$1.55$2.78$4.33$285.67$354.33
$360.00$310.00Aug 21$1.55$2.80$4.35$305.65$364.35
$360.00$290.00Aug 21$1.55$2.78$4.33$285.67$364.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 18.23, avg credit $5.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$9.48$0.5218.23$270.52$299.48
270/280300/310Aug 21$8.93$1.078.35$271.07$308.93
280/290300/310Sep 18$8.88$1.127.93$281.12$308.88
330/340350/360Sep 18$8.42$1.585.33$331.58$358.42
280/290310/320Aug 21$8.20$1.804.56$281.80$318.20
310/320330/340Sep 18$7.75$2.253.44$312.25$337.75
290/300310/320Sep 18$7.72$2.283.39$292.28$317.72
340/350360/370Sep 18$7.71$2.293.37$342.29$367.71
280/290310/320Sep 18$7.48$2.522.97$282.52$317.48
300/310320/330Sep 18$7.45$2.552.92$302.55$327.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.30$9.7032.33
$280.00$290.00$300.00Sep 18$0.35$9.6527.57
$290.00$300.00$310.00Aug 21$0.55$9.4517.18
$310.00$320.00$330.00Sep 18$0.65$9.3514.38
$340.00$350.00$360.00Sep 18$0.73$9.2712.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.12$9.8882.33
$260.00$270.00$280.00Aug 21$0.16$9.8461.50
$280.00$290.00$300.00Sep 18$0.24$9.7640.67
$290.00$300.00$310.00Sep 18$0.38$9.6225.32
$330.00$340.00$350.00Sep 18$0.55$9.4517.18

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 $-4.20, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$0.70$9.30
$370.00$380.001:2Sep 18-$1.08$8.92
$350.00$360.001:2Sep 18-$1.16$8.84
$350.00$360.001:2Aug 21-$1.55$8.45
$360.00$370.001:2Sep 18-$1.96$8.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Sep 18-$4.20$25.80
$280.00$260.001:2Sep 18-$3.05$16.95
$290.00$280.001:2Sep 18-$0.22$9.78
$290.00$280.001:2Aug 21-$0.28$9.72
$280.00$270.001:2Aug 21-$1.17$8.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.96%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$9.600.431.9%2.96%4.85%223
$340.00Sep 18$5.600.335.0%1.73%6.70%--28
$330.00Aug 21$3.400.381.9%1.05%2.93%--121
$350.00Sep 18$3.200.248.1%0.99%9.05%--41
$360.00Sep 18$2.350.1611.2%0.73%11.87%164
$340.00Aug 21$1.800.215.0%0.56%5.53%745
$370.00Sep 18$0.550.1314.2%0.17%14.40%--40
$350.00Aug 21$0.200.148.1%0.06%8.12%--40

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. 170 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 $270.00 08-21 call last traded $24.68 on 07/27 (now $51.10/$54.00) — try a limit near $51.10. Also watch the $340.00 03-19 call last traded $24.20 on 07/28 (now $30.00/$33.10) — try a limit near $30.00; the $310.00 08-21 call last traded $15.95 on 07/30 (now $14.70/$18.00) — try a limit near $15.95. Most tradeable put: the $350.00 09-18 put last traded $80.57 on 07/21 (now $31.10/$34.00) — try a limit near $32.55.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$7.70$11.50$9.60$14.83 07/31$1.88–$14.90$9.60--
$320.00Sep 18$13.70$16.50$15.10$20.00 07/31$3.80–$19.70$15.10--
$320.00Dec 18$28.50$31.90$30.20$27.66 07/30$11.35–$34.95$28.50--
$320.00Mar 19$38.90$41.90$40.40$43.00 07/31$17.55–$44.35$40.40--
$330.00Aug 21$4.10$7.00$5.55$4.60 07/31$1.43–$9.30$4.60--
$330.00Sep 18$9.20$12.00$10.60$13.50 07/31$2.80–$14.75$10.60--
$330.00Dec 18$23.60$27.30$25.45$25.40 07/31$9.05–$29.40$25.40--
$330.00Mar 19$33.90$37.20$35.55$24.30 07/24$15.50–$39.50$33.90--
$310.00Aug 21$14.70$18.00$16.35$15.95 07/30$3.53–$21.85$15.9551
$310.00Sep 18$19.70$22.50$21.10$19.50 07/31$5.15–$25.65$19.70--
$310.00Dec 18$34.10$37.00$35.55$36.40 07/31$13.90–$39.90$35.55--
$310.00Mar 19$43.90$46.90$45.40$45.40 07/31$20.75–$49.65$45.40--
$340.00Aug 21$1.85$4.90$3.38$5.60 07/31$0.65–$5.30$3.38--
$340.00Sep 18$6.00$8.50$7.25$10.30 07/31$2.07–$10.30$7.25--
$340.00Dec 18$19.90$23.00$21.45$18.70 07/30$7.40–$25.10$19.90--
$340.00Mar 19$30.00$33.10$31.55$24.20 07/28$13.00–$35.15$30.004
$300.00Aug 21$22.80$26.00$24.40$31.10 07/31$5.20–$30.30$24.40--
$300.00Sep 18$26.70$29.50$28.10$32.80 07/31$7.35–$33.35$28.10--
$300.00Dec 18$40.00$42.70$41.35$47.40 07/31$16.85–$46.30$41.35--
$300.00Mar 19$48.50$52.20$50.35$33.90 07/27$23.95–$55.40$48.50--
$350.00Aug 21$0.65$1.60$1.13$0.75 07/31$0.68–$2.60$0.7538
$350.00Sep 18$3.20$6.50$4.85$7.80 07/31$1.13–$7.30$4.8541
$350.00Dec 18$16.40$19.50$17.95$17.18 07/30$6.35–$21.10$17.18--
$350.00Mar 19$25.50$29.50$27.50$25.00 07/30$11.20–$31.25$25.50--
$290.00Aug 21$32.00$34.70$33.35$24.70 07/30$7.30–$39.10$32.00--
$290.00Sep 18$34.50$37.50$36.00$19.45 07/29$10.15–$41.45$34.50--
$290.00Dec 18$45.90$49.00$47.45$52.15 07/31$20.30–$52.75$47.45--
$290.00Mar 19$54.50$58.10$56.30$50.00 07/30$27.50–$61.20$54.50--
$360.00Aug 21$0.00$1.60$0.80$0.92 07/31$0.80–$2.42$0.80--
$360.00Sep 18$2.25$4.10$3.18$4.90 07/31$0.75–$4.75$3.18--
$360.00Dec 18$13.50$16.50$15.00$17.80 07/31$5.05–$18.05$15.00--
$360.00Mar 19$22.20$26.00$24.10$18.30 07/30$9.50–$27.50$22.20--
$280.00Aug 21$41.30$44.20$42.75$30.07 07/30$10.15–$48.75$41.30--
$280.00Sep 18$43.10$46.00$44.55$42.50 07/30$13.90–$50.20$43.10--
$280.00Dec 18$52.50$56.80$54.65$53.00 07/31$24.15–$60.25$53.00--
$280.00Mar 19$61.40$64.30$62.85--$59.45–$62.85$61.403
$370.00Aug 21$0.00$1.40$0.70$1.10 07/14$0.68–$2.60$0.70--
$370.00Sep 18$0.60$4.50$2.55$1.95 07/30$0.83–$3.35$1.95--
$370.00Dec 18$11.30$14.00$12.65$14.90 07/31$3.93–$14.75$12.6594
$370.00Mar 19$19.70$23.00$21.35$17.01 07/30$8.45–$24.15$19.70--
$270.00Aug 21$51.10$54.00$52.55$24.68 07/27$14.65–$58.50$51.108
$270.00Sep 18$52.20$55.50$53.85$33.95 07/06$18.05–$59.25$52.20--
$270.00Dec 18$60.20$64.30$62.25$27.90 07/21$28.65–$67.50$60.20--
$270.00Mar 19$68.00$71.00$69.50$48.00 07/28$35.50–$74.65$68.00--
$380.00Aug 21$0.00$5.00$2.50$0.55 07/31$0.38–$2.50$0.55--
$380.00Sep 18$0.10$3.50$1.80$2.23 07/30$0.70–$2.63$1.80--
$380.00Dec 18$8.20$11.50$9.85$12.60 07/31$3.03–$12.20$9.85--
$380.00Mar 19$16.40$20.50$18.45$17.00 07/30$6.80–$21.00$17.00--
$260.00Aug 21$60.90$63.80$62.35$32.18 07/27$19.95–$68.15$60.90--
$260.00Sep 18$61.70$65.30$63.50$34.30 07/27$23.30–$68.60$61.70--
$260.00Dec 18$67.70$71.90$69.80$43.55 07/27$33.30–$75.65$67.70--
$260.00Mar 19$74.50$78.40$76.45$50.90 07/27$40.65–$82.10$74.50--
$390.00Aug 21$0.00$5.00$2.50$0.40 07/28$0.20–$2.50$0.40--
$390.00Sep 18$0.00$3.90$1.95$0.80 07/30$0.78–$2.40$0.80--
$390.00Dec 18$6.90$10.00$8.45$10.19 07/31$2.80–$10.35$8.45--
$250.00Aug 21$70.90$73.80$72.35$58.15 07/30$26.90–$78.05$70.90--
$250.00Sep 18$71.50$75.00$73.25$58.00 06/17$28.90–$78.35$71.50--
$250.00Dec 18$77.10$80.50$78.80$70.00 07/30$39.05–$83.95$77.10--
$250.00Mar 19$82.50$85.80$84.15$58.00 07/29$46.05–$89.75$82.50--
$400.00Aug 21$0.00$1.80$0.90$1.65 07/31$0.38–$2.40$0.90--
$400.00Sep 18$0.00$3.80$1.90$2.27 07/24$0.43–$2.40$1.90--
$400.00Dec 18$4.90$8.50$6.70$5.00 07/28$2.23–$8.75$5.00--
$400.00Mar 19$11.90$15.50$13.70$12.00 07/30$4.90–$16.25$12.00--
$240.00Aug 21$80.80$84.40$82.60$35.85 07/20$34.00–$87.90$80.80--
$240.00Sep 18$81.30$84.80$83.05$80.70 07/30$36.05–$88.30$81.30--
$240.00Dec 18$85.10$88.70$86.90$83.70 07/31$44.95–$91.90$85.10--
$240.00Mar 19$90.20$94.30$92.25$57.15 07/22$51.50–$97.30$90.20--
$410.00Sep 18$0.00$3.60$1.80$0.45 07/30$1.45–$2.40$0.45--
$410.00Dec 18$3.70$7.00$5.35$3.70 07/01$1.95–$7.05$3.70--
$230.00Sep 18$91.20$94.70$92.95$48.70 07/16$43.70–$98.00$91.20--
$230.00Dec 18$94.00$97.50$95.75$58.90 07/22$51.65–$101.30$94.00--
$230.00Mar 19$98.50$102.30$100.40$59.00 07/21$57.20–$105.40$98.50--
$420.00Aug 21$0.00$3.60$1.80$3.00 07/31$1.33–$2.40$1.80--
$420.00Sep 18$0.00$3.60$1.80$0.25 07/30$1.43–$2.40$0.25--
$420.00Dec 18$2.75$6.00$4.38$3.00 07/30$1.70–$6.00$3.00--
$420.00Mar 19$8.50$12.00$10.25$7.60 07/30$3.65–$12.25$8.50--
$220.00Dec 18$103.10$106.70$104.90$106.80 07/31$59.15–$110.60$104.90--
$220.00Mar 19$107.00$110.30$108.65$66.00 07/21$64.20–$113.55$107.00--
$430.00Aug 21$0.00$3.60$1.80$3.02 06/04$1.45–$2.40$1.80--
$430.00Sep 18$0.00$3.50$1.75$2.37 07/24$0.50–$2.40$1.75--
$210.00Dec 18$112.60$116.10$114.35$97.07 07/30$66.60–$119.55$112.60--
$440.00Dec 18$2.05$5.00$3.53$4.40 07/09$1.70–$4.30$3.53--
$200.00Dec 18$122.10$125.60$123.85$95.00 07/23$75.10–$128.75$122.10--
$200.00Mar 19$124.50$127.90$126.20$84.80 07/16$78.90–$131.35$124.50--
$195.00Dec 18$127.00$130.60$128.80$80.70 07/21$79.10–$133.55$127.00--
$195.00Mar 19$129.00$132.50$130.75$88.70 07/16$82.70–$135.60$129.00--
$450.00Aug 21$0.00$3.00$1.50$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$1.80$3.90$2.85$2.26 07/01$1.58–$3.38$2.26--
$190.00Dec 18$131.50$135.50$133.50$85.30 07/21$83.60–$138.35$131.50--
$460.00Sep 18$0.00$3.50$1.75$0.10 07/30$1.35–$2.55$0.10--
$460.00Dec 18$0.65$4.60$2.63$1.80 07/10$1.50–$3.10$1.80--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$5.30$8.80$7.05$7.40 07/31$6.00–$53.10$7.05--
$320.00Sep 18$11.20$14.50$12.85$46.98 07/22$11.30–$54.85$12.85--
$320.00Dec 18$24.00$27.20$25.60$35.00 07/30$24.35–$60.10$25.60214
$320.00Mar 19$31.90$35.40$33.65$51.61 07/24$31.75–$64.70$33.65--
$330.00Aug 21$11.00$14.50$12.75$10.40 07/31$10.50–$62.40$11.00--
$330.00Sep 18$16.40$20.00$18.20$24.27 07/30$16.40–$63.80$18.20--
$310.00Aug 21$2.55$6.00$4.28$7.90 07/30$3.00–$44.65$4.28--
$310.00Dec 18$19.40$22.40$20.90$24.30 07/31$19.60–$52.55$20.90--
$310.00Mar 19$27.10$30.50$28.80$47.20 07/29$27.15–$57.85$28.803
$340.00Aug 21$18.50$21.50$20.00$62.32 06/29$16.95–$71.90$20.00--
$340.00Sep 18$23.50$26.30$24.90$52.54 07/24$22.45–$72.65$24.90--
$340.00Dec 18$34.80$38.50$36.65$76.00 07/20$34.60–$76.50$36.65--
$340.00Mar 19$43.00$46.50$44.75--$44.75–$44.75—$43.003
$300.00Aug 21$1.10$4.00$2.55$3.30 07/31$2.00–$36.15$2.5568
$300.00Sep 18$5.00$6.50$5.75$5.45 07/31$5.30–$38.30$5.45--
$300.00Dec 18$15.50$18.30$16.90$20.86 07/31$16.10–$46.15$16.9048
$300.00Mar 19$22.90$25.80$24.35$34.00 07/30$23.20–$50.85$24.35--
$350.00Sep 18$31.10$34.00$32.55$80.57 07/21$29.00–$82.05$32.5525
$350.00Dec 18$41.50$45.00$43.25$78.88 06/22$40.65–$85.35$43.25--
$290.00Aug 21$0.30$3.10$1.70$2.30 07/31$1.70–$28.75$1.70--
$290.00Sep 18$1.80$5.20$3.50$9.10 07/30$3.08–$31.05$3.50--
$290.00Dec 18$11.50$15.10$13.30$16.90 07/30$12.70–$39.65$13.30--
$290.00Mar 19$18.60$22.00$20.30$22.90 07/30$19.50–$44.55$20.304
$360.00Aug 21$36.80$39.90$38.35$80.74 06/29$33.60–$91.65$38.35--
$360.00Sep 18$39.60$42.50$41.05$73.00 06/08$36.95–$91.60$41.05--
$360.00Dec 18$48.80$51.50$50.15$79.90 06/05$47.05–$94.20$50.15--
$280.00Aug 21$0.20$0.60$0.40$1.50 07/31$0.40–$22.20$0.4078
$280.00Sep 18$0.75$3.80$2.28$6.60 07/30$2.28–$24.55$2.28--
$280.00Dec 18$8.40$12.50$10.45$12.30 07/31$9.55–$33.10$10.45--
$280.00Mar 19$15.00$18.20$16.60$16.35 07/31$16.30–$38.45$16.35--
$370.00Aug 21$46.80$49.70$48.25$77.20 06/08$43.05–$101.45$48.25--
$370.00Sep 18$48.30$51.50$49.90$70.00 07/29$45.50–$101.75$49.90--
$270.00Aug 21$0.00$0.60$0.30$10.48 07/31$0.30–$16.50$0.30--
$270.00Sep 18$0.10$3.20$1.65$8.64 07/28$1.58–$19.05$1.65--
$270.00Dec 18$7.50$8.50$8.00$10.00 07/30$7.40–$28.10$8.00--
$270.00Mar 19$11.90$15.60$13.75$22.00 07/28$13.00–$33.05$13.75--
$380.00Sep 18$57.70$61.00$59.35$111.80 07/21$54.95–$111.65$59.35--
$380.00Mar 19$69.80$73.00$71.40$80.70 07/30$67.80–$114.70$71.40--
$260.00Aug 21$0.00$0.45$0.23$0.50 07/31$0.23–$11.50$0.2356
$260.00Sep 18$0.00$3.90$1.95$1.10 07/31$0.78–$14.50$1.10--
$260.00Dec 18$3.50$8.10$5.80$12.80 07/28$5.75–$23.20$5.80--
$260.00Mar 19$9.20$12.80$11.00$13.77 07/30$10.85–$28.00$11.00--
$390.00Sep 18$67.20$70.50$68.85$88.90 06/17$64.55–$121.40$68.85--
$250.00Aug 21$0.00$3.00$1.50$0.30 07/31$0.13–$8.50$0.30--
$250.00Sep 18$0.00$3.80$1.90$1.50 07/30$1.50–$10.35$1.50--
$250.00Dec 18$2.75$4.80$3.78$6.50 07/30$3.78–$18.95$3.78--
$250.00Mar 19$6.80$11.00$8.90$16.00 07/28$8.60–$24.05$8.90--
$240.00Aug 21$0.05$3.00$1.53$0.32 07/31$0.43–$5.05$0.32--
$240.00Sep 18$0.00$3.70$1.85$1.06 07/30$1.45–$7.40$1.06--
$240.00Dec 18$2.70$4.80$3.75$4.60 07/30$3.30–$15.10$3.75--
$240.00Mar 19$5.00$9.20$7.10$9.12 07/30$6.50–$19.60$7.10--
$230.00Aug 21$0.00$3.60$1.80$1.35 07/29$0.75–$3.40$1.35--
$230.00Sep 18$0.00$3.70$1.85$1.22 07/30$1.40–$5.25$1.22--
$230.00Dec 18$1.50$4.60$3.05$7.50 07/23$2.42–$11.60$3.05--
$230.00Mar 19$3.10$6.90$5.00$12.34 07/23$5.00–$15.85$5.00--
$220.00Aug 21$0.00$2.50$1.25$0.10 07/30$0.75–$2.40$0.10--
$220.00Sep 18$0.35$5.00$2.68$0.55 07/30$0.43–$3.20$0.55--
$220.00Dec 18$0.80$4.20$2.50$3.02 07/30$1.70–$8.95$2.50--
$220.00Mar 19$2.00$5.70$3.85$12.30 07/21$3.75–$13.45$3.85--
$430.00Sep 18$106.20$110.50$108.35$142.20 06/18$103.70–$161.45$108.35--
$210.00Sep 18$0.00$3.60$1.80$1.70 07/21$1.30–$2.42$1.70--
$210.00Dec 18$0.60$3.90$2.25$5.36 07/09$1.63–$6.55$2.25--
$200.00Aug 21$0.00$2.50$1.25$0.15 07/30$0.03–$2.50$0.15--
$200.00Sep 18$0.00$3.60$1.80$3.13 06/22$0.68–$2.40$1.80--
$200.00Dec 18$0.15$2.00$1.08$4.97 07/01$1.05–$4.90$1.08--
$200.00Mar 19$0.75$4.40$2.58$7.60 07/20$2.28–$7.75$2.58--
$195.00Aug 21$0.00$3.60$1.80$0.14 07/30$0.45–$2.50$0.14--
$190.00Aug 21$0.00$3.60$1.80$0.21 07/20$0.15–$2.50$0.21--
$190.00Dec 18$0.00$3.60$1.80$3.95 06/09$1.50–$3.40$1.80--
$185.00Sep 18$0.00$3.50$1.75$2.15 06/22$1.18–$2.40$1.75--
$185.00Mar 19$0.00$4.00$2.00$3.90 07/22$1.55–$5.00$2.00--
$180.00Mar 19$0.00$3.90$1.95$3.55 07/22$1.95–$4.35$1.95--
$175.00Dec 18$0.00$3.50$1.75$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$3.00$1.50$3.20 07/16$1.25–$3.00$1.50--
$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 29
Total Puts 9
Put/Call Ratio 0.31
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 23
Put/Call Ratio 1.92
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 1,015
Total Puts 474
Average Put/Call Ratio 0.66
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