Tour v297
HII
HUNTINGTON INGALLS I
$289.46 -1.58%
$292.49 (+1.05%)🌙
as of 07/07 06:02 PM
(7/7 15:06) ◀
|
Tuesday, July 7, 2026 (6:02pm)
January 2026
|
▶ (7/8 15:06)
◀ 7/7 18:02 ▶

Option Volume

Detail
ℹ
Current (07/07) 70
Calls: 48 (69%)
Puts: 22 (31%)
Prior (07/06) 526
Calls: 420 (80%)
Puts: 106 (20%)
Current vs Prior -86.69%
Calls: -88.57% (Calls)
Puts: -79.25% (Puts)
Prior 7-Day Total 1,143
Calls: 813 (71%)
Puts: 330 (29%)
Prior 7-Day Average 163
Calls: 116 (71%)
Puts: 47 (29%)
Current vs Prior 7-Day Avg -57.13%
Calls: -58.67%
Puts: -53.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $76.4K
Calls: $61.1K (80%)
Puts: $15.4K (20%)
Prior (07/06) $1.59M
Calls: $1.42M (89%)
Puts: $174.1K (11%)
Current vs Prior -95.20%
Calls: -95.69%
Puts: -91.18%
Prior 7-Day Total $2.33M
Calls: $1.87M (80%)
Puts: $458.4K (20%)
Prior 7-Day Average $333.1K
Calls: $267.6K (80%)
Puts: $65.5K (20%)
Current vs Prior 7-Day Avg -77.06%
Calls: -77.19%
Puts: -76.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.46
Prior (07/06) 0.25
Current vs Prior +81.60%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -11.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 5,114
Calls: 3,225 (63%)
Puts: 1,889 (37%)
Prior (07/06) 4,699
Calls: 2,880 (61%)
Puts: 1,819 (39%)
Current vs Prior +8.83%
Prior 7-Day Total 27,551
Calls: 16,840 (61%)
Puts: 10,711 (39%)
Prior 7-Day Average 3,935
Calls: 2,405 (61%)
Puts: 1,530 (39%)
Current vs Prior 7-Day Avg +29.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.05% | 14.65%7.05% | 14.65%
Prior 6.75% | 14.50%6.75% | 14.50%
Current vs Prior +4.42% | +1.01%+4.42% | +1.01%
Prior 7-Day Avg 8.03% | 15.03%6.75% | 14.50%
Current vs 7-Day Avg -12.29% | -2.55%+4.42% | +1.01%
Prior 7-Day Eod 6.75% | 14.50%-- | --
Current vs 7-Day Eod +4.42% | +1.01%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.76% | 12.93%
Calls: 31.03% | 10.07%
Puts: 22.49% | 15.79%
Prior 23.24% | 10.31%
Calls: 20.95% | 9.48%
Puts: 25.53% | 11.14%
Current vs Prior +15.15% | +25.41%
Prior 7-Day Avg 18.83% | 12.54%
Calls: 16.37% | 12.21%
Puts: 21.29% | 12.87%
Current vs 7-Day Avg +42.11% | +3.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($61.1K) vs puts ($15.4K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (48 calls vs 22 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.9%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2135.9038.70$37.307.5%--0.7210
$310.00Jul 1720.9022.90$21.909.1%--0.8715
$310.00Aug 2128.5031.30$29.909.4%--0.6443
$290.00Jul 176.907.60$7.259.7%10.5118

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. 10 found (avg delta 0.70, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1719.6022.80$21.2015.1%--0.8810
$280.00Jul 1711.6014.70$13.1523.6%--0.7111
$290.00Aug 2116.7020.50$18.6020.4%--0.5223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1729.7033.00$31.3510.5%--0.9212
$310.00Jul 1720.9022.90$21.909.1%--0.8715
$300.00Jul 1711.6014.70$13.1523.6%--0.7220
$320.00Aug 2135.9038.70$37.307.5%--0.7210
$310.00Aug 2128.5031.30$29.909.4%--0.6443

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 33, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2112.2016.00$14.1027.0%80.4418
$310.00Jul 170.052.25$1.15191.3%30.13127
$300.00Jul 172.653.30$2.9721.9%20.2848
$320.00Jul 170.001.50$0.75200.0%10.0812
$330.00Jul 170.000.95$0.48197.9%10.05550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 173.003.70$3.3520.9%110.2952
$250.00Jul 170.000.75$0.38197.4%20.0456
$270.00Aug 218.4011.80$10.1033.7%20.3137
$290.00Jul 176.907.60$7.259.7%10.5118
$300.00Aug 2122.2025.80$24.0015.0%10.5645

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 9.4%, max 15.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2151.9%45.0%15.4%--52
$330.00Jul 17Aug 2147.9%45.0%6.6%2601
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2150.7%47.8%6.1%294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 57.82, avg 10.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.18$9.82$0.1854.56$330.18
$320.00$330.00Jul 17$0.27$9.73$0.2736.04$320.27
$310.00$320.00Jul 17$0.40$9.60$0.4024.00$310.40
$330.00$340.00Aug 21$1.55$8.45$1.555.45$331.55
$300.00$310.00Jul 17$1.82$8.18$1.824.49$301.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.17$9.83$0.1757.82$259.83
$270.00$260.00Jul 17$0.58$9.42$0.5816.24$269.42
$260.00$250.00Aug 21$1.70$8.30$1.704.88$258.30
$250.00$240.00Aug 21$1.75$8.25$1.754.71$248.25
$280.00$270.00Jul 17$2.22$7.78$2.223.50$277.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 17.18, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$8.05$8.05$1.954.13$278.05
$280.00$290.00Jul 17$6.50$6.50$3.501.86$286.50
$290.00$300.00Aug 21$4.50$4.50$5.500.82$294.50
$290.00$300.00Jul 17$3.68$3.68$6.320.58$293.68
$300.00$320.00Aug 21$6.75$6.75$13.250.51$306.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.45$9.45$0.5517.18$310.55
$310.00$300.00Jul 17$8.75$8.75$1.257.00$301.25
$320.00$310.00Aug 21$7.40$7.40$2.602.85$312.60
$300.00$290.00Jul 17$5.90$5.90$4.101.44$294.10
$310.00$300.00Aug 21$5.90$5.90$4.101.44$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $7.98, cheapest $3.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$3.5551.9%45.0%
$330.00Jul 17Aug 21$4.9247.9%45.0%
$320.00Jul 17Aug 21$6.6043.2%44.7%
$300.00Jul 17Aug 21$11.1336.8%46.6%
$290.00Jul 17Aug 21$11.9537.2%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$4.4750.7%47.8%
$320.00Jul 17Aug 21$5.9543.2%44.7%
$260.00Jul 17Aug 21$6.0042.6%45.1%
$310.00Jul 17Aug 21$8.0037.0%45.4%
$270.00Jul 17Aug 21$8.9737.0%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.80% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$6.65$7.25$13.90$276.10$303.904.80%
$300.00Jul 17$2.97$13.15$16.12$283.88$316.125.57%
$280.00Jul 17$13.15$3.35$16.50$263.50$296.505.70%
$270.00Jul 17$21.20$1.13$22.33$247.67$292.337.71%
$310.00Jul 17$1.15$21.90$23.05$286.95$333.057.96%
$320.00Jul 17$0.75$31.35$32.10$287.90$352.1011.09%
$290.00Aug 21$18.60$18.45$37.05$252.95$327.0512.80%
$300.00Aug 21$14.10$24.00$38.10$261.90$338.1013.16%
$320.00Aug 21$7.35$37.30$44.65$275.35$364.6515.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.36% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Jul 17$0.48$0.55$1.03$258.97$331.03
$320.00$260.00Jul 17$0.75$0.55$1.30$258.70$321.30
$330.00$270.00Jul 17$0.48$1.13$1.61$268.39$331.61
$310.00$260.00Jul 17$1.15$0.55$1.70$258.30$311.70
$320.00$270.00Jul 17$0.75$1.13$1.88$268.12$321.88
$310.00$270.00Jul 17$1.15$1.13$2.28$267.72$312.28
$300.00$260.00Jul 17$2.97$0.55$3.52$256.48$303.52
$330.00$280.00Jul 17$0.48$3.35$3.83$276.17$333.83
$300.00$270.00Jul 17$2.97$1.13$4.10$265.90$304.10
$320.00$280.00Jul 17$0.75$3.35$4.10$275.90$324.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 26.03, avg credit $5.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.63$0.3726.03$310.37$339.63
300/310320/330Jul 17$9.02$0.989.20$300.98$329.02
310/320330/340Aug 21$8.95$1.058.52$311.05$338.95
300/310330/340Jul 17$8.93$1.078.35$301.07$338.93
250/260270/280Jul 17$8.22$1.784.62$251.78$278.22
260/270290/300Aug 21$8.05$1.954.13$261.95$298.05
270/280290/300Aug 21$7.85$2.153.65$272.15$297.85
300/310320/330Aug 21$7.85$2.153.65$302.15$327.85
290/300320/330Aug 21$7.50$2.503.00$292.50$327.50
300/310330/340Aug 21$7.45$2.552.92$302.55$337.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.09$9.91110.11
$310.00$320.00$330.00Jul 17$0.13$9.8775.92
$320.00$330.00$340.00Aug 21$0.40$9.6024.00
$300.00$310.00$320.00Jul 17$1.42$8.586.04
$270.00$280.00$290.00Jul 17$1.55$8.455.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$250.00$260.00$270.00Jul 17$0.41$9.5923.39
$280.00$290.00$300.00Aug 21$0.55$9.4517.18
$300.00$310.00$320.00Jul 17$0.70$9.3013.29
$300.00$310.00$320.00Aug 21$1.50$8.505.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.60, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Aug 21-$0.60$19.40
$330.00$340.001:2Jul 17-$0.12$9.88
$280.00$290.001:2Jul 17-$0.15$9.85
$320.00$330.001:2Jul 17-$0.21$9.79
$310.00$320.001:2Jul 17-$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.21$9.79
$300.00$290.001:2Jul 17-$1.35$8.65
$250.00$240.001:2Aug 21-$1.35$8.65
$270.00$260.001:2Aug 21-$3.00$7.00
$260.00$250.001:2Aug 21-$3.15$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.77%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$16.700.520.2%5.77%5.96%--23
$300.00Aug 21$12.200.443.6%4.21%7.86%818
$290.00Jul 17$6.100.490.2%2.11%2.29%--25
$320.00Aug 21$5.300.2810.6%1.83%12.38%--22
$330.00Aug 21$3.100.2214.0%1.07%15.08%151
$300.00Jul 17$2.650.283.6%0.92%4.56%248
$340.00Aug 21$1.700.1717.5%0.59%18.05%--11

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. 181 contracts (avg 144 vol/day, 164 traded recently)

HII averages only 144 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 $210.00 12-18 call last traded $120.02 on 05/20 (now $84.00/$86.90) — try a limit near $85.45. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $120.30/$124.50) — try a limit near $120.30; the $200.00 12-18 call last traded $93.00 on 06/18 (now $92.90/$96.40) — try a limit near $93.00. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $120.30/$123.80) — try a limit near $120.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.10$7.20$6.65$8.34 07/02$4.20–$20.70$6.6525
$290.00Aug 21$16.70$20.50$18.60$19.80 07/02$13.90–$29.95$18.6023
$290.00Sep 18$20.00$23.30$21.65$22.37 07/02$16.45–$32.70$21.656
$290.00Dec 18$30.10$34.10$32.10$33.70 07/02$26.65–$43.60$32.1016
$280.00Jul 17$11.60$14.70$13.15$14.50 07/02$7.85–$27.65$13.1511
$280.00Aug 21$22.00$25.90$23.95$24.20 07/02$18.20–$36.15$23.959
$280.00Sep 18$24.60$27.50$26.05$26.62 07/02$20.85–$38.75$26.0530
$280.00Dec 18$35.00$39.00$37.00$38.54 07/02$31.10–$49.15$37.0027
$300.00Jul 17$2.65$3.30$2.97$4.30 07/02$2.15–$14.85$2.9748
$300.00Aug 21$12.20$16.00$14.10$14.00 07/02$10.20–$24.60$14.0018
$300.00Sep 18$16.00$18.00$17.00$17.81 07/02$12.90–$27.05$17.00156
$300.00Dec 18$25.90$28.40$27.15$28.97 07/02$22.80–$38.60$27.1531
$270.00Jul 17$19.60$22.80$21.20$15.87 07/01$13.50–$35.50$19.6010
$270.00Aug 21$28.00$31.30$29.65$48.20 05/29$23.20–$43.25$29.652
$270.00Sep 18$30.50$33.60$32.05$68.20 05/06$26.00–$45.30$32.0510
$270.00Dec 18$41.00$44.60$42.80$38.00 06/30$36.05–$55.25$41.004
$310.00Jul 17$0.05$2.25$1.15$1.48 07/02$0.90–$10.20$1.15127
$310.00Aug 21$8.10$12.40$10.25$9.20 06/24$7.40–$19.90$9.206
$310.00Sep 18$12.10$15.50$13.80$13.83 07/02$9.95–$22.55$13.8013
$310.00Dec 18$21.50$25.00$23.25$40.00 05/29$19.15–$34.20$23.254
$260.00Jul 17$28.60$32.00$30.30$21.70 07/01$21.00–$44.00$28.609
$260.00Aug 21$35.00$39.10$37.05$56.00 05/29$29.15–$50.70$37.051
$260.00Sep 18$37.50$40.40$38.95$32.30 07/01$31.90–$52.45$37.503
$260.00Dec 18$47.00$50.70$48.85$57.90 06/01$41.00–$61.80$48.853
$320.00Jul 17$0.00$1.50$0.75$0.55 07/02$0.55–$6.60$0.5512
$320.00Aug 21$5.30$9.40$7.35$8.07 07/02$5.20–$15.60$7.3522
$320.00Sep 18$9.00$12.50$10.75$7.64 07/01$7.50–$18.65$9.0014
$320.00Dec 18$18.00$22.20$20.10$20.10 07/02$16.25–$29.85$20.105
$250.00Jul 17$38.10$41.40$39.75$31.09 06/22$29.40–$53.40$38.108
$250.00Sep 18$45.00$47.90$46.45$58.00 06/17$38.65–$60.20$46.454
$250.00Dec 18$53.80$56.70$55.25$53.40 07/02$47.05–$68.80$53.802
$330.00Jul 17$0.00$0.95$0.48$0.40 07/02$0.28–$4.15$0.40550
$330.00Aug 21$3.10$7.70$5.40$5.55 07/02$3.60–$12.10$5.4051
$330.00Sep 18$5.70$9.20$7.45$7.03 06/22$5.50–$15.15$7.036
$330.00Dec 18$15.20$19.10$17.15$17.20 07/02$13.60–$26.25$17.15270
$240.00Dec 18$60.50$63.90$62.20$73.33 06/15$53.50–$75.90$62.2026
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1641
$340.00Aug 21$1.70$6.00$3.85$3.56 07/02$2.88–$9.50$3.5611
$340.00Sep 18$3.70$7.90$5.80$5.40 07/02$4.10–$12.15$5.4015
$340.00Dec 18$12.20$15.40$13.80$14.95 07/02$11.35–$22.90$13.8040
$230.00Aug 21$60.70$64.10$62.40--$52.40–$75.70$60.702
$230.00Sep 18$61.70$65.60$63.65--$53.70–$76.80$61.701
$230.00Dec 18$68.00$71.30$69.65$75.88 06/10$61.05–$83.50$69.653
$350.00Jul 17$0.00$3.00$1.50$0.50 07/01$0.28–$2.33$0.5093
$350.00Aug 21$1.30$4.70$3.00$2.40 07/02$1.95–$7.75$2.4020
$350.00Sep 18$2.95$6.30$4.63$3.14 07/01$3.30–$9.65$3.1429
$350.00Dec 18$9.80$13.00$11.40$11.80 07/02$9.50–$19.80$11.4030
$220.00Jul 17$67.70$71.10$69.40$69.85 06/03$58.35–$82.20$69.401
$220.00Sep 18$70.80$74.90$72.85--$62.25–$85.70$70.801
$220.00Dec 18$75.50$78.50$77.00--$77.00–$77.00—$75.5030
$360.00Jul 17$0.00$3.50$1.75$1.60 06/03$0.10–$2.10$1.6011
$360.00Aug 21$0.50$3.60$2.05$2.30 07/01$1.40–$6.00$2.055
$360.00Sep 18$1.25$5.50$3.38$3.29 06/23$2.45–$7.85$3.2923
$360.00Dec 18$7.90$12.40$10.15$8.90 06/30$8.10–$17.05$8.907
$210.00Aug 21$79.50$82.80$81.15--$70.05–$94.05$79.501
$210.00Sep 18$80.00$84.50$82.25$116.18 05/20$71.10–$94.75$82.252
$210.00Dec 18$84.00$86.90$85.45$120.02 05/20$76.25–$99.65$85.4551
$370.00Jul 17$0.00$3.20$1.60$3.30 07/01$0.68–$1.85$1.6014
$370.00Aug 21$0.10$5.00$2.55$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.85$4.70$2.78$10.65 07/02$1.63–$6.05$2.7836
$370.00Dec 18$7.50$9.30$8.40$8.17 07/02$5.90–$14.90$8.1781
$200.00Dec 18$92.90$96.40$94.65$93.00 06/18$84.45–$108.05$93.002
$380.00Jul 17$0.00$0.90$0.45$0.20 06/23$0.18–$1.90$0.2034
$380.00Aug 21$0.00$4.10$2.05$2.79 06/15$0.83–$3.60$2.0514
$380.00Sep 18$0.05$4.00$2.03$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$5.80$9.40$7.60$7.19 06/26$5.55–$12.90$7.197
$195.00Dec 18$97.30$101.00$99.15$95.31 06/18$88.80–$112.45$97.301
$190.00Dec 18$101.80$105.70$103.75$112.00 06/02$93.20–$116.90$103.753
$390.00Jul 17$0.00$3.20$1.60$0.05 07/02$0.15–$1.85$0.0533
$390.00Aug 21$0.00$4.00$2.00--$0.55–$2.97--4
$390.00Sep 18$0.05$4.30$2.17$8.75 05/21$1.60–$4.05$2.1713
$390.00Dec 18$3.80$8.10$5.95$5.00 06/29$4.60–$11.00$5.0014
$400.00Jul 17$0.00$3.20$1.60$0.80 06/03$1.00–$1.85$0.8015
$400.00Aug 21$0.00$3.90$1.95$3.91 05/29$0.53–$3.15$1.9531
$400.00Sep 18$0.00$4.10$2.05$2.60 06/16$1.35–$3.90$2.0527
$400.00Dec 18$2.70$7.00$4.85$7.50 06/17$3.75–$9.25$4.8526
$170.00Dec 18$120.30$124.50$122.40$112.20 06/30$111.20–$134.90$120.301
$410.00Jul 17$0.00$3.40$1.70--$0.78–$1.85--33
$410.00Aug 21$0.00$3.80$1.90--$0.68–$2.40--6
$410.00Sep 18$0.00$4.20$2.10$7.30 05/19$1.50–$2.83$2.1042
$410.00Dec 18$1.90$6.10$4.00$3.70 07/01$3.55–$8.35$3.704
$420.00Jul 17$0.00$3.40$1.70$1.00 05/20$1.38–$1.80$1.0011
$420.00Aug 21$0.00$2.20$1.10$3.20 06/04$0.43–$2.40$1.109
$420.00Sep 18$0.05$3.90$1.98$3.30 05/29$1.02–$2.65$1.9847
$420.00Dec 18$1.20$5.40$3.30$3.00 06/24$2.35–$7.30$3.0035
$430.00Aug 21$0.00$3.70$1.85$3.02 06/04$0.83–$2.40$1.851
$430.00Sep 18$0.00$3.90$1.95--$0.65–$2.40--38
$440.00Jul 17$0.00$4.80$2.40$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.70$1.85--$0.23–$1.95--1
$440.00Sep 18$0.00$4.00$2.00$5.05 05/12$1.13–$2.40$2.0033
$440.00Dec 18$0.25$4.60$2.42$2.75 06/23$1.98–$5.45$2.4211
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.70$0.1518
$450.00Aug 21$0.00$3.70$1.85--$1.35–$2.40--2
$450.00Sep 18$0.00$3.90$1.95$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$1.65$4.40$3.03$2.26 07/01$1.88–$5.50$2.2621
$460.00Jul 17$0.00$4.80$2.40--$1.43–$2.40--7
$460.00Aug 21$0.00$3.70$1.85$1.70 05/08$1.33–$2.40$1.7010
$460.00Sep 18$0.10$3.80$1.95$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.80$4.30$2.55$5.38 06/01$1.83–$4.05$2.5513
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.33–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.90$7.60$7.25$7.06 07/02$5.35–$17.30$7.0618
$290.00Aug 21$16.60$20.30$18.45$21.75 07/01$15.80–$24.95$18.4521
$290.00Sep 18$19.40$23.40$21.40$24.75 06/03$18.85–$27.95$21.4060
$290.00Dec 18$28.00$31.50$29.75$28.94 06/15$28.15–$35.80$28.943
$280.00Jul 17$3.00$3.70$3.35$4.40 07/02$1.85–$11.05$3.3552
$280.00Aug 21$12.00$14.90$13.45$18.45 06/29$12.00–$19.40$13.4559
$280.00Sep 18$14.40$18.50$16.45$20.00 06/30$14.90–$22.25$16.45163
$280.00Dec 18$23.50$26.50$25.00$26.39 07/02$23.70–$30.35$25.0058
$300.00Jul 17$11.60$14.70$13.15$14.73 07/02$10.05–$24.70$13.1520
$300.00Aug 21$22.20$25.80$24.00$28.05 07/01$20.25–$31.40$24.0045
$300.00Sep 18$25.50$29.00$27.25$33.20 06/23$23.40–$34.40$27.2522
$300.00Dec 18$33.80$37.10$35.45$43.60 06/22$32.80–$42.15$35.4545
$270.00Jul 17$0.10$2.15$1.13$1.50 07/02$1.00–$6.60$1.1346
$270.00Aug 21$8.40$11.80$10.10$10.50 07/02$8.45–$14.60$10.1037
$270.00Sep 18$10.50$14.60$12.55$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$18.80$22.00$20.40$23.30 06/30$18.95–$25.60$20.4083
$310.00Jul 17$20.90$22.90$21.90$23.11 07/02$17.15–$33.05$21.9015
$310.00Aug 21$28.50$31.30$29.90$37.29 06/29$25.75–$38.40$29.9043
$310.00Sep 18$31.10$35.40$33.25$20.40 05/18$29.15–$41.00$31.106
$310.00Dec 18$39.50$43.10$41.30$41.50 07/02$38.35–$48.35$41.3016
$260.00Jul 17$0.00$1.10$0.55$0.81 07/02$0.43–$3.95$0.5549
$260.00Aug 21$5.60$7.50$6.55$10.25 06/29$6.05–$10.60$6.5510
$260.00Sep 18$7.30$11.40$9.35$13.92 06/22$8.60–$13.80$9.3514
$260.00Dec 18$15.00$19.10$17.05$20.18 07/01$15.90–$21.30$17.0522
$320.00Jul 17$29.70$33.00$31.35$34.64 06/18$23.60–$42.45$31.3512
$320.00Aug 21$35.90$38.70$37.30$30.22 05/29$31.75–$46.30$35.9010
$320.00Sep 18$38.00$42.00$40.00$29.26 05/26$35.00–$48.55$38.0010
$320.00Dec 18$46.00$49.60$47.80$54.30 06/25$44.15–$55.45$47.80215
$250.00Jul 17$0.00$0.75$0.38$0.70 06/30$0.38–$2.40$0.3856
$250.00Aug 21$3.00$6.70$4.85$6.70 06/30$4.05–$7.75$4.8538
$250.00Sep 18$4.80$8.00$6.40--$5.50–$10.45$4.8010
$250.00Dec 18$12.70$14.50$13.60$16.40 06/30$13.00–$17.40$13.6055
$330.00Jul 17$39.40$42.80$41.10$40.02 06/08$32.35–$52.60$40.02--
$330.00Aug 21$43.50$46.40$44.95$41.50 06/11$38.40–$54.75$43.507
$330.00Sep 18$45.50$49.80$47.65$47.54 06/08$41.30–$56.65$47.5422
$240.00Jul 17$0.00$3.00$1.50$1.12 06/22$0.13–$2.07$1.127
$240.00Aug 21$1.00$5.20$3.10$4.20 06/30$2.80–$5.45$3.1015
$240.00Sep 18$3.00$6.10$4.55--$4.47–$7.65$3.005
$240.00Dec 18$9.80$11.50$10.65$10.92 07/02$10.40–$14.15$10.6532
$340.00Jul 17$49.00$52.60$50.80$42.12 06/17$40.95–$62.50$49.001
$340.00Aug 21$52.00$54.90$53.45$62.32 06/29$45.90–$63.65$53.452
$340.00Sep 18$53.70$57.80$55.75$61.30 06/24$48.60–$65.05$55.7516
$340.00Dec 18$60.00$64.10$62.05$48.03 05/11$57.25–$70.75$60.008
$230.00Jul 17$0.00$3.20$1.60$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.65$2.95$1.80$3.40 06/18$1.48–$3.95$1.8012
$230.00Sep 18$1.15$5.10$3.13$4.27 06/04$3.13–$5.55$3.1312
$230.00Dec 18$6.50$10.30$8.40$10.70 06/24$7.85–$11.65$8.4013
$350.00Jul 17$58.50$62.70$60.60$51.44 06/17$49.90–$72.20$58.50--
$350.00Aug 21$60.40$64.70$62.55$53.75 06/01$54.55–$73.00$60.408
$350.00Sep 18$62.10$66.50$64.30$39.70 05/14$56.80–$74.15$62.1025
$350.00Dec 18$68.30$72.00$70.15$78.88 06/22$64.10–$78.70$70.154
$220.00Aug 21$0.00$2.15$1.08$2.30 06/24$1.08–$3.30$1.0812
$220.00Sep 18$0.65$2.50$1.58$3.60 06/24$1.58–$4.08$1.5863
$220.00Dec 18$5.00$7.60$6.30$6.40 07/02$6.30–$8.90$6.3095
$360.00Aug 21$70.00$73.40$71.70$80.74 06/29$62.80–$82.60$71.705
$360.00Sep 18$70.70$75.50$73.10$73.00 06/08$64.75–$83.40$73.008
$360.00Dec 18$76.60$80.00$78.30$79.90 06/05$71.60–$87.35$78.302
$210.00Sep 18$0.05$4.40$2.23$10.65 07/02$1.20–$3.40$2.2338
$210.00Dec 18$2.80$6.80$4.80$5.30 05/26$4.58–$7.00$4.804
$370.00Jul 17$78.10$82.70$80.40$73.45 06/01$69.25–$92.35$78.10--
$370.00Aug 21$78.60$83.10$80.85$77.20 06/08$71.60–$92.55$78.603
$370.00Sep 18$80.20$84.50$82.35--$73.25–$92.90$80.203
$370.00Dec 18$84.20$87.90$86.05$82.95 06/01$79.60–$95.65$84.2061
$200.00Sep 18$0.00$3.90$1.95$3.13 06/22$0.93–$2.40$1.951
$200.00Dec 18$1.95$5.50$3.73$4.97 07/01$3.33–$5.60$3.7310
$380.00Sep 18$89.30$93.30$91.30--$82.00–$102.45$89.3018
$195.00Jul 17$0.00$2.80$1.40$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$3.80$1.90$0.84 06/26$0.48–$2.35$0.841
$190.00Dec 18$0.50$4.00$2.25$3.95 06/09$2.25–$4.30$2.254
$390.00Sep 18$98.50$103.00$100.75$88.90 06/17$90.70–$112.35$98.504
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$0.83–$2.40$1.901
$180.00Dec 18$0.00$4.30$2.15$3.05 05/29$1.90–$3.28$2.151
$400.00Sep 18$108.50$112.80$110.65$97.80 05/29$100.25–$122.35$108.50--
$400.00Dec 18$110.90$115.20$113.05--$104.35–$123.30$110.9010
$175.00Dec 18$0.50$4.10$2.30$2.50 06/22$1.68–$2.65$2.302
$170.00Dec 18$0.20$2.65$1.43$1.90 05/27$1.15–$2.73$1.431
$410.00Dec 18$120.30$123.80$122.05$100.68 05/28$113.00–$132.75$120.3020
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.60$1.80$1.82 07/01$0.90–$2.20$1.803
$430.00Sep 18$138.10$142.60$140.35$142.20 06/18$129.15–$152.35$140.35--
$460.00Jul 17$168.10$172.60$170.35$130.28 05/12$159.15–$182.50$168.10--

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 48
Total Puts 22
Put/Call Ratio 0.46
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 420
Total Puts 106
Put/Call Ratio 0.25
Net Difference 314

Prior 7-Day Put/Call Summary

Total Calls 813
Total Puts 330
Average Put/Call Ratio 0.52
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