Tour v365
HII
HUNTINGTON INGALLS I
$270.80 +0.62%
(7/17 18:04) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:02)
◀ 7/20 15:06 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 265
Calls: 172 (65%)
Puts: 93 (35%)
Prior (07/17) 224
Calls: 122 (54%)
Puts: 102 (46%)
Current vs Prior +18.30%
Calls: +40.98% (Calls)
Puts: -8.82% (Puts)
Prior 7-Day Total 940
Calls: 560 (60%)
Puts: 380 (40%)
Prior 7-Day Average 134
Calls: 80 (60%)
Puts: 54 (40%)
Current vs Prior 7-Day Avg +97.34%
Calls: +115.00%
Puts: +71.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $397.2K
Calls: $237.4K (60%)
Puts: $159.7K (40%)
Prior (07/17) $242.0K
Calls: $106.2K (44%)
Puts: $135.8K (56%)
Current vs Prior +64.16%
Calls: +123.61%
Puts: +17.66%
Prior 7-Day Total $1.07M
Calls: $572.5K (53%)
Puts: $499.5K (47%)
Prior 7-Day Average $153.1K
Calls: $81.8K (53%)
Puts: $71.4K (47%)
Current vs Prior 7-Day Avg +159.37%
Calls: +190.34%
Puts: +123.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.54
Prior (07/17) 0.84
Current vs Prior -35.33%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -37.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 4,081
Calls: 2,215 (54%)
Puts: 1,866 (46%)
Prior (07/17) 5,426
Calls: 3,418 (63%)
Puts: 2,008 (37%)
Current vs Prior -24.79%
Prior 7-Day Total 36,894
Calls: 23,179 (63%)
Puts: 13,715 (37%)
Prior 7-Day Average 5,270
Calls: 3,311 (63%)
Puts: 1,959 (37%)
Current vs Prior 7-Day Avg -22.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.46% | 15.80%
Prior 4.58% | 13.33%
Current vs Prior +194.11% | +18.61%
Prior 7-Day Avg 5.60% | 13.89%
Current vs 7-Day Avg +140.41% | +13.79%
Prior 7-Day Eod 4.58% | 13.33%
Current vs 7-Day Eod +194.11% | +18.61%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.97% | 11.82%
Calls: 7.81% | 14.00%
Puts: 14.14% | 9.65%
Prior 37.02% | 9.18%
Calls: 41.54% | 10.53%
Puts: 32.50% | 7.83%
Current vs Prior -70.37% | +28.76%
Prior 7-Day Avg 32.30% | 10.16%
Calls: 31.03% | 11.14%
Puts: 33.56% | 9.19%
Current vs 7-Day Avg -66.03% | +16.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (159% higher). Volume explosion - 98% above 7-day average (265 vs avg 134). Bullish P/C ratio of 0.54.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2135.6038.30$36.957.3%10.82--
$270.00Aug 2116.0017.30$16.657.8%30.555
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2149.0051.80$50.405.6%--0.8710
$300.00Aug 2132.0034.80$33.408.4%10.7356
$310.00Aug 2140.0043.50$41.758.4%--0.8142
$290.00Aug 2124.8027.30$26.059.6%10.6532

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. 7 found (avg delta 0.71, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2135.6038.30$36.957.3%10.82--
$270.00Aug 2116.0017.30$16.657.8%30.555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2149.0051.80$50.405.6%--0.8710
$310.00Aug 2140.0043.50$41.758.4%--0.8142
$300.00Aug 2132.0034.80$33.408.4%10.7356
$290.00Aug 2124.8027.30$26.059.6%10.6532
$280.00Aug 2118.4021.20$19.8014.1%30.5674

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 81, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 213.504.50$4.0025.0%290.2033
$300.00Aug 215.406.80$6.1023.0%150.2770
$290.00Aug 217.609.40$8.5021.2%50.3530
$270.00Aug 2116.0017.30$16.657.8%30.555
$280.00Aug 2111.2013.00$12.1014.9%20.4530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 213.705.00$4.3529.9%110.1828
$280.00Aug 2118.4021.20$19.8014.1%30.5674
$220.00Aug 211.502.50$2.0050.0%20.0915
$250.00Aug 215.807.70$6.7528.1%20.2667
$190.00Aug 210.003.50$1.75200.0%10.06--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 119.00, avg 13.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.45$9.55$0.4521.22$320.45
$330.00$340.00Aug 21$1.17$8.83$1.177.55$331.17
$310.00$320.00Aug 21$1.55$8.45$1.555.45$311.55
$300.00$310.00Aug 21$2.10$7.90$2.103.76$302.10
$290.00$300.00Aug 21$2.40$7.60$2.403.17$292.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$190.00Aug 21$0.25$29.75$0.25119.00$219.75
$230.00$220.00Aug 21$0.38$9.62$0.3825.32$229.62
$240.00$230.00Aug 21$1.97$8.03$1.974.08$238.03
$250.00$240.00Aug 21$2.40$7.60$2.403.17$247.60
$260.00$250.00Aug 21$3.40$6.60$3.401.94$256.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.41, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$270.00Aug 21$20.30$20.30$9.702.09$260.30
$270.00$280.00Aug 21$4.55$4.55$5.450.83$274.55
$280.00$290.00Aug 21$3.60$3.60$6.400.56$283.60
$290.00$300.00Aug 21$2.40$2.40$7.600.32$292.40
$300.00$310.00Aug 21$2.10$2.10$7.900.27$302.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$8.65$8.65$1.356.41$311.35
$310.00$300.00Aug 21$8.35$8.35$1.655.06$301.65
$300.00$290.00Aug 21$7.35$7.35$2.652.77$292.65
$290.00$280.00Aug 21$6.25$6.25$3.751.67$283.75
$280.00$270.00Aug 21$5.55$5.55$4.451.25$274.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 11.41% of stock, avg 14.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$16.65$14.25$30.90$239.10$300.9011.41%
$280.00Aug 21$12.10$19.80$31.90$248.10$311.9011.78%
$290.00Aug 21$8.50$26.05$34.55$255.45$324.5512.76%
$300.00Aug 21$6.10$33.40$39.50$260.50$339.5014.59%
$240.00Aug 21$36.95$4.35$41.30$198.70$281.3015.25%
$310.00Aug 21$4.00$41.75$45.75$264.25$355.7516.89%
$320.00Aug 21$2.45$50.40$52.85$267.15$372.8519.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.78% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$2.45$2.38$4.83$225.17$324.83
$310.00$230.00Aug 21$4.00$2.38$6.38$223.62$316.38
$320.00$240.00Aug 21$2.45$4.35$6.80$233.20$326.80
$310.00$240.00Aug 21$4.00$4.35$8.35$231.65$318.35
$300.00$230.00Aug 21$6.10$2.38$8.48$221.52$308.48
$320.00$250.00Aug 21$2.45$6.75$9.20$240.80$329.20
$300.00$240.00Aug 21$6.10$4.35$10.45$229.55$310.45
$310.00$250.00Aug 21$4.00$6.75$10.75$239.25$320.75
$290.00$230.00Aug 21$8.50$2.38$10.88$219.12$300.88
$320.00$260.00Aug 21$2.45$10.15$12.60$247.40$332.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 19.83, avg credit $5.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Aug 21$9.52$0.4819.83$300.48$339.52
290/300310/320Aug 21$8.90$1.108.09$291.10$318.90
300/310320/330Aug 21$8.80$1.207.33$301.20$328.80
290/300330/340Aug 21$8.52$1.485.76$291.48$338.52
280/290300/310Aug 21$8.35$1.655.06$281.65$308.35
250/260270/280Aug 21$7.95$2.053.88$252.05$277.95
270/280290/300Aug 21$7.95$2.053.88$272.05$297.95
280/290310/320Aug 21$7.80$2.203.55$282.20$317.80
290/300320/330Aug 21$7.80$2.203.55$292.20$327.80
260/270280/290Aug 21$7.70$2.303.35$262.30$287.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.30$9.7032.33
$300.00$310.00$320.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Aug 21$0.95$9.059.53
$310.00$320.00$330.00Aug 21$1.10$8.908.09
$280.00$290.00$300.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.30$9.7032.33
$230.00$240.00$250.00Aug 21$0.43$9.5722.26
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$240.00$250.00$260.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.50, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$0.90$9.10
$320.00$330.001:2Aug 21-$1.55$8.45
$300.00$310.001:2Aug 21-$1.90$8.10
$340.00$350.001:2Aug 21-$2.17$7.83
$290.00$300.001:2Aug 21-$3.70$6.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$190.001:2Aug 21-$1.50$28.50
$240.00$230.001:2Aug 21-$0.41$9.59
$230.00$220.001:2Aug 21-$1.62$8.38
$250.00$240.001:2Aug 21-$1.95$8.05
$260.00$250.001:2Aug 21-$3.35$6.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.14%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$11.200.453.4%4.14%7.53%230
$290.00Aug 21$7.600.357.1%2.81%9.90%530
$300.00Aug 21$5.400.2710.8%1.99%12.78%1570
$310.00Aug 21$3.500.2014.5%1.29%15.77%2933
$320.00Aug 21$1.900.1418.2%0.70%18.87%--25
$330.00Aug 21$1.350.1121.9%0.50%22.36%257
$340.00Aug 21$0.350.0625.6%0.13%25.68%--21

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. 172 contracts (avg 161 vol/day, 143 traded recently)

HII averages only 161 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 $200.00 03-19 call last traded $84.80 on 07/16 (now $77.70/$80.70) — try a limit near $79.20. Also watch the $195.00 03-19 call last traded $88.70 on 07/16 (now $81.80/$85.00) — try a limit near $83.40; the $170.00 12-18 call last traded $112.20 on 06/30 (now $100.00/$104.00) — try a limit near $102.00. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $139.00/$143.40) — try a limit near $139.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$14.40$17.60$16.00$16.30 07/17$16.00–$33.60$16.002
$270.00Sep 18$17.00$20.40$18.70$33.95 07/06$18.70–$36.10$18.7010
$270.00Dec 18$26.50$30.80$28.65$36.80 07/14$28.65–$46.60$28.655
$270.00Mar 19$34.40$37.80$36.10$38.95 07/17$36.10–$37.55$36.10--
$260.00Aug 21$19.60$22.60$21.10$56.00 05/29$21.10–$41.05$21.101
$260.00Sep 18$21.50$25.50$23.50$32.30 07/01$23.50–$42.95$23.503
$260.00Dec 18$32.30$35.50$33.90$42.50 07/14$33.90–$52.45$33.905
$280.00Aug 21$9.60$13.20$11.40$11.20 07/17$11.40–$27.40$11.2023
$280.00Sep 18$12.80$16.20$14.50$16.60 07/17$14.50–$29.80$14.5033
$280.00Dec 18$22.10$26.20$24.15$32.70 07/10$24.15–$40.90$24.1530
$250.00Sep 18$28.00$31.70$29.85$58.00 06/17$29.85–$51.25$29.854
$250.00Dec 18$37.70$41.00$39.35$58.13 07/06$39.35–$59.65$39.352
$290.00Aug 21$7.40$9.60$8.50$9.88 07/17$8.10–$21.55$8.5028
$290.00Sep 18$9.20$12.50$10.85$12.30 07/17$10.85–$24.55$10.8511
$290.00Dec 18$19.00$22.40$20.70$36.19 07/06$20.70–$35.45$20.7016
$240.00Sep 18$35.00$38.80$36.90$38.95 07/16$36.90–$59.35$36.908
$240.00Dec 18$43.80$47.10$45.45$48.73 07/16$45.45–$66.70$45.4552
$300.00Aug 21$3.00$7.40$5.20$5.40 07/17$5.20–$16.95$5.2067
$300.00Sep 18$5.70$9.80$7.75$9.04 07/17$7.65–$20.75$7.75148
$300.00Dec 18$14.90$18.80$16.85$18.30 07/17$16.85–$30.55$16.8533
$230.00Aug 21$41.40$45.00$43.20--$43.20–$67.20$41.402
$230.00Sep 18$42.60$46.60$44.60$48.70 07/16$44.60–$68.20$44.601
$230.00Dec 18$50.30$54.20$52.25$75.88 06/10$52.25–$74.00$52.253
$310.00Aug 21$1.75$5.60$3.68$3.60 07/17$3.53–$12.65$3.6024
$310.00Sep 18$3.50$7.80$5.65$6.74 07/17$5.65–$15.70$5.6518
$310.00Dec 18$12.80$16.00$14.40$22.50 07/08$14.40–$26.45$14.405
$220.00Sep 18$51.00$54.90$52.95--$52.95–$77.30$51.001
$220.00Dec 18$58.10$61.50$59.80$84.37 07/06$59.80–$82.15$59.8030
$320.00Aug 21$0.65$4.30$2.48$3.10 07/16$2.48–$9.20$2.4825
$320.00Sep 18$2.30$6.10$4.20$4.00 07/17$4.20–$12.65$4.009
$320.00Dec 18$10.60$12.80$11.70$12.80 07/17$11.70–$22.50$11.708
$210.00Aug 21$59.00$63.50$61.25--$61.25–$86.00$59.001
$210.00Sep 18$59.70$64.50$62.10$116.18 05/20$62.10–$86.70$62.102
$210.00Dec 18$65.00$69.50$67.25$91.36 07/06$67.25–$90.55$67.2551
$330.00Aug 21$1.30$4.20$2.75$2.34 07/16$2.25–$7.00$2.3457
$330.00Sep 18$1.55$4.40$2.98$7.52 07/07$2.95–$9.85$2.986
$330.00Dec 18$7.40$10.70$9.05$10.50 07/17$9.05–$19.85$9.05278
$200.00Dec 18$73.10$77.50$75.30$93.00 06/18$75.30–$99.50$75.302
$200.00Mar 19$77.70$80.70$79.20$84.80 07/16$79.20–$80.85$79.201
$340.00Aug 21$0.00$1.40$0.70$1.01 07/17$0.70–$4.88$0.7022
$340.00Sep 18$0.55$3.90$2.23$2.19 07/17$2.23–$7.00$2.1915
$340.00Dec 18$5.90$8.90$7.40$11.62 07/14$7.40–$16.80$7.4043
$195.00Dec 18$77.50$81.60$79.55$95.31 06/18$79.55–$103.85$79.551
$195.00Mar 19$81.80$85.00$83.40$88.70 07/16$83.40–$85.55$83.401
$190.00Dec 18$81.80$86.40$84.10$112.00 06/02$84.10–$108.30$84.103
$350.00Aug 21$0.00$4.00$2.00$0.62 07/17$1.30–$3.65$0.6220
$350.00Sep 18$0.05$3.50$1.78$2.40 07/15$1.45–$5.55$1.7829
$350.00Dec 18$4.30$8.50$6.40$9.70 07/15$6.40–$14.20$6.4031
$350.00Mar 19$10.00$14.00$12.00$12.20 07/16$12.00–$12.40$12.0012
$360.00Aug 21$0.00$3.90$1.95$2.37 07/06$0.83–$2.85$1.955
$360.00Sep 18$0.00$3.80$1.90$3.29 06/23$1.90–$3.95$1.9023
$360.00Dec 18$3.10$7.50$5.30$9.60 07/08$5.30–$11.45$5.307
$170.00Dec 18$100.00$104.00$102.00$112.20 06/30$102.00–$126.80$102.001
$370.00Aug 21$0.00$3.80$1.90$1.10 07/14$0.68–$3.00$1.1015
$370.00Sep 18$0.00$4.40$2.20$10.65 07/02$1.63–$3.10$2.2036
$370.00Dec 18$2.25$6.50$4.38$6.65 07/15$4.38–$9.95$4.3893
$380.00Aug 21$0.00$4.00$2.00$2.79 06/15$0.38–$2.53$2.0014
$380.00Sep 18$0.00$3.80$1.90$0.95 07/14$1.27–$2.75$0.9530
$380.00Dec 18$1.70$5.40$3.55$4.21 07/16$3.55–$8.10$3.557
$390.00Aug 21$0.00$3.70$1.85--$0.55–$2.40--4
$390.00Sep 18$0.00$3.70$1.85$2.00 07/14$0.78–$2.43$1.8513
$390.00Dec 18$0.80$5.10$2.95$5.00 06/29$2.95–$6.95$2.9514
$400.00Aug 21$0.00$3.70$1.85$3.91 05/29$0.53–$2.40$1.8531
$400.00Sep 18$0.00$3.30$1.65$0.55 07/17$0.80–$2.53$0.5527
$400.00Dec 18$0.30$4.60$2.45$7.50 06/17$2.45–$6.00$2.4526
$410.00Aug 21$0.00$3.70$1.85--$0.68–$2.40--6
$410.00Sep 18$0.00$3.70$1.85--$0.78–$2.40--42
$410.00Dec 18$0.05$4.40$2.23$3.70 07/01$2.23–$4.75$2.234
$420.00Aug 21$0.00$3.70$1.85$3.20 06/04$0.63–$2.40$1.859
$420.00Sep 18$0.00$3.70$1.85$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.00$4.20$2.10$3.00 06/24$2.10–$4.10$2.1035
$430.00Aug 21$0.00$3.70$1.85$3.02 06/04$1.38–$2.40$1.851
$430.00Sep 18$0.00$3.70$1.85--$0.63–$2.40--38
$440.00Aug 21$0.00$3.70$1.85--$1.45–$1.95--1
$440.00Sep 18$0.00$3.70$1.85--$1.40–$2.40--33
$440.00Dec 18$0.00$4.00$2.00$4.40 07/09$1.98–$3.05$2.0012
$450.00Aug 21$0.00$3.70$1.85$0.05 07/10$1.35–$2.40$0.052
$450.00Sep 18$0.00$3.60$1.80$0.35 06/30$0.63–$2.60$0.3530
$450.00Dec 18$0.55$3.90$2.23$2.26 07/01$1.88–$3.03$2.2321
$460.00Aug 21$0.00$3.70$1.85--$1.33–$2.40--10
$460.00Sep 18$0.10$3.60$1.85$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.00$3.80$1.90$1.80 07/10$1.70–$2.65$1.8017
$470.00Aug 21$0.00$3.70$1.85--$1.33–$2.20--7
$470.00Sep 18$0.00$3.60$1.80--$1.50–$2.40--6
$470.00Dec 18$0.00$3.80$1.90$2.30 07/06$1.02–$2.40$1.903
$480.00Sep 18$0.00$3.70$1.85--$1.35–$2.30--19
$480.00Dec 18$0.00$3.70$1.85$2.90 06/08$1.08–$2.35$1.852
$490.00Aug 21$0.00$3.70$1.85--$1.33–$2.40--1
$490.00Sep 18$0.00$3.70$1.85--$1.35–$2.35--8
$490.00Dec 18$0.00$3.70$1.85--$0.90–$2.10--16
$500.00Aug 21$0.00$3.70$1.85--$1.30–$2.00--5
$500.00Sep 18$0.00$3.70$1.85--$1.33–$2.40--41
$500.00Dec 18$0.00$3.70$1.85$3.70 06/08$1.50–$2.05$1.852
$510.00Aug 21$0.00$3.60$1.80--$1.30–$1.95--1
$510.00Sep 18$0.00$3.60$1.80$0.25 07/15$0.33–$2.40$0.2524
$520.00Sep 18$0.00$3.60$1.80--$1.33–$2.40--5
$530.00Sep 18$0.00$3.60$1.80--$1.30–$2.40--8
$530.00Dec 18$0.00$2.85$1.43--$0.80–$1.95--2
$540.00Sep 18$0.00$3.60$1.80--$1.30–$2.40--2
$540.00Dec 18$0.00$3.60$1.80$1.60 06/08$1.43–$2.00$1.607
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$14.40$17.10$15.75$15.08 07/17$8.45–$15.75$15.08119
$270.00Sep 18$16.70$20.30$18.50$12.00 07/02$11.45–$18.50$16.709
$270.00Dec 18$25.60$29.00$27.30$20.50 07/06$20.05–$27.30$25.6083
$270.00Mar 19$30.80$35.10$32.95$31.32 07/16$32.20–$32.95$31.326
$260.00Aug 21$9.50$11.90$10.70$11.60 07/17$6.05–$10.70$10.7021
$260.00Sep 18$12.00$15.30$13.65$13.50 07/17$8.60–$13.80$13.5017
$260.00Dec 18$21.10$24.00$22.55$20.18 07/01$16.30–$22.55$21.1022
$280.00Aug 21$20.20$22.00$21.10$20.72 07/17$12.05–$21.10$20.7273
$280.00Sep 18$22.50$26.10$24.30$21.70 07/16$15.15–$24.30$22.50169
$280.00Dec 18$30.70$34.50$32.60$31.16 07/16$24.30–$32.60$31.1648
$250.00Aug 21$6.50$9.60$8.05$7.30 07/17$4.05–$8.05$7.3066
$250.00Sep 18$8.00$12.00$10.00$5.98 07/13$5.50–$10.45$8.0014
$250.00Dec 18$17.00$20.10$18.55$17.50 07/17$13.00–$18.55$17.5035
$290.00Aug 21$26.50$29.10$27.80$24.89 07/17$16.45–$27.80$26.5032
$290.00Sep 18$29.10$33.00$31.05$20.42 07/06$19.75–$31.05$29.1060
$290.00Dec 18$36.80$40.60$38.70$28.94 06/15$29.05–$38.70$36.803
$240.00Aug 21$3.70$5.50$4.60$4.58 07/17$2.70–$5.45$4.5826
$240.00Sep 18$5.80$7.50$6.65$4.66 07/10$4.40–$7.65$5.807
$240.00Dec 18$12.30$15.50$13.90$12.00 07/15$10.25–$14.15$12.3034
$240.00Mar 19$17.50$21.20$19.35$18.00 07/17$18.55–$19.35$18.00--
$300.00Aug 21$34.00$37.00$35.50$34.65 07/17$21.10–$35.50$34.6553
$300.00Sep 18$36.10$40.00$38.05$28.16 07/13$24.75–$38.05$36.1023
$300.00Dec 18$43.60$46.80$45.20$43.60 06/22$34.10–$45.20$43.6045
$230.00Aug 21$1.80$5.00$3.40$2.80 07/17$1.48–$3.95$2.8018
$230.00Sep 18$2.75$6.50$4.63$4.35 07/17$2.85–$5.55$4.3512
$230.00Dec 18$9.60$12.20$10.90$10.55 07/17$7.85–$11.35$10.5513
$310.00Aug 21$42.50$45.10$43.80$32.80 07/14$27.20–$43.80$42.5042
$310.00Sep 18$44.20$48.00$46.10--$30.95–$46.10$44.206
$310.00Dec 18$50.60$54.50$52.55$50.10 07/16$39.40–$52.55$50.6015
$220.00Aug 21$0.30$3.60$1.95$1.77 07/16$0.93–$3.30$1.7715
$220.00Sep 18$1.60$4.60$3.10$2.75 07/16$1.40–$3.78$2.7565
$220.00Dec 18$6.70$9.40$8.05$5.80 07/06$6.05–$8.90$6.7095
$320.00Aug 21$51.30$54.20$52.75$30.22 05/29$34.05–$52.75$51.3010
$320.00Sep 18$53.30$56.10$54.70$29.26 05/26$37.40–$54.70$53.3010
$320.00Dec 18$58.20$61.90$60.05$54.30 06/25$45.80–$60.05$58.20215
$210.00Sep 18$0.10$4.70$2.40$10.65 07/02$1.20–$3.40$2.4038
$210.00Dec 18$4.00$8.30$6.15$5.36 07/09$4.53–$7.00$5.367
$330.00Aug 21$59.80$63.60$61.70$52.70 07/15$41.95–$61.70$59.808
$330.00Sep 18$61.50$64.60$63.05$47.54 06/08$44.40–$63.05$61.5022
$200.00Aug 21$0.00$2.20$1.10$0.36 07/16$0.50–$2.20$0.362
$200.00Sep 18$0.00$4.30$2.15$3.13 06/22$0.93–$2.40$2.151
$200.00Dec 18$2.50$6.70$4.60$4.97 07/01$3.13–$5.35$4.6010
$340.00Aug 21$69.60$73.10$71.35$62.32 06/29$49.95–$71.35$69.602
$340.00Sep 18$70.90$74.40$72.65$61.30 06/24$52.30–$72.65$70.9016
$340.00Dec 18$74.50$78.50$76.50--$59.00–$76.50$74.508
$195.00Aug 21$0.00$2.00$1.00$0.23 07/16$0.25–$2.40$0.232
$190.00Dec 18$1.15$5.40$3.28$3.95 06/09$2.25–$4.10$3.284
$350.00Aug 21$79.30$82.90$81.10$53.75 06/01$58.45–$81.10$79.308
$350.00Sep 18$79.80$83.40$81.60--$60.65–$81.60$79.8025
$350.00Dec 18$83.00$87.00$85.00$78.88 06/22$66.35–$85.00$83.004
$185.00Sep 18$0.00$3.90$1.95$2.15 06/22$1.10–$2.40$1.951
$185.00Mar 19$3.00$7.00$5.00$5.40 07/16$5.00–$5.00$5.004
$180.00Dec 18$0.20$4.60$2.40$3.05 05/29$1.90–$3.08$2.401
$180.00Mar 19$2.40$5.50$3.95$4.20 07/16$3.95–$4.25$3.9511
$360.00Aug 21$88.70$92.70$90.70$80.74 06/29$67.45–$90.70$88.705
$360.00Sep 18$89.00$93.40$91.20$73.00 06/08$69.15–$91.20$89.008
$360.00Dec 18$92.00$96.00$94.00$79.90 06/05$74.75–$94.00$92.002
$175.00Dec 18$0.05$4.40$2.23$1.50 07/13$1.68–$2.90$1.503
$175.00Mar 19$2.00$4.90$3.45$3.60 07/16$3.45–$4.15$3.451
$170.00Dec 18$0.00$4.30$2.15$1.90 05/27$1.15–$2.73$1.901
$170.00Mar 19$1.60$4.40$3.00$3.20 07/16$2.50–$3.00$3.001
$370.00Aug 21$98.50$103.10$100.80$77.20 06/08$76.90–$100.80$98.50--
$370.00Sep 18$98.80$103.20$101.00--$77.85–$101.00$98.803
$370.00Dec 18$100.80$105.50$103.15$82.95 06/01$82.80–$103.15$100.8061
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.20$1.60$1.82 07/01$1.55–$2.15$1.603
$380.00Sep 18$108.50$113.10$110.80--$87.30–$110.80$108.5010
$390.00Sep 18$119.20$122.70$120.95$88.90 06/17$96.70–$120.95$119.20--
$400.00Sep 18$128.50$133.10$130.80$97.80 05/29$106.25–$130.80$128.50--
$400.00Dec 18$129.00$133.60$131.30--$108.75–$131.30$129.0010
$410.00Dec 18$139.00$143.40$141.20$100.68 05/28$117.85–$141.20$139.0020
$430.00Sep 18$158.50$163.10$160.80$142.20 06/18$136.00–$160.80$158.50--

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 172
Total Puts 93
Put/Call Ratio 0.54
Net Difference 79

Prior's Put/Call Breakdown

Total Calls 122
Total Puts 102
Put/Call Ratio 0.84
Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 560
Total Puts 380
Average Put/Call Ratio 0.86
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