Tour v303
HII
HUNTINGTON INGALLS I
$289.47 +0.00%
$287.50 (-0.68%)🌙
as of 07/08 06:02 PM
(7/8 15:06) ◀
|
Wednesday, July 8, 2026 (6:02pm)
January 2026
|
▶ (7/9 18:02)
◀ 7/8 18:02 ▶

Option Volume

Detail
ℹ
Current (07/08) 82
Calls: 62 (76%)
Puts: 20 (24%)
Prior (07/07) 70
Calls: 48 (69%)
Puts: 22 (31%)
Current vs Prior +17.14%
Calls: +29.17% (Calls)
Puts: -9.09% (Puts)
Prior 7-Day Total 1,170
Calls: 827 (71%)
Puts: 343 (29%)
Prior 7-Day Average 167
Calls: 118 (71%)
Puts: 49 (29%)
Current vs Prior 7-Day Avg -50.94%
Calls: -47.52%
Puts: -59.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $219.3K
Calls: $190.2K (87%)
Puts: $29.1K (13%)
Prior (07/07) $76.4K
Calls: $61.1K (80%)
Puts: $15.4K (20%)
Current vs Prior +186.98%
Calls: +211.57%
Puts: +89.21%
Prior 7-Day Total $2.35M
Calls: $1.90M (81%)
Puts: $454.4K (19%)
Prior 7-Day Average $335.7K
Calls: $270.8K (81%)
Puts: $64.9K (19%)
Current vs Prior 7-Day Avg -34.68%
Calls: -29.75%
Puts: -55.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.32
Prior (07/07) 0.46
Current vs Prior -29.62%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -40.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 5,144
Calls: 3,251 (63%)
Puts: 1,893 (37%)
Prior (07/07) 5,114
Calls: 3,225 (63%)
Puts: 1,889 (37%)
Current vs Prior +0.59%
Prior 7-Day Total 32,286
Calls: 19,733 (61%)
Puts: 12,553 (39%)
Prior 7-Day Average 4,612
Calls: 2,819 (61%)
Puts: 1,793 (39%)
Current vs Prior 7-Day Avg +11.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.86% | 14.41%6.86% | 14.41%
Prior 7.05% | 14.65%7.05% | 14.65%
Current vs Prior -2.70% | -1.65%-2.70% | -1.65%
Prior 7-Day Avg 7.79% | 14.91%6.90% | 14.57%
Current vs 7-Day Avg -11.97% | -3.37%-0.60% | -1.16%
Prior 7-Day Eod 7.05% | 14.65%-- | --
Current vs 7-Day Eod -2.70% | -1.65%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.60% | 10.82%
Calls: 19.82% | 11.45%
Puts: 15.38% | 10.19%
Prior 26.76% | 12.93%
Calls: 31.03% | 10.07%
Puts: 22.49% | 15.79%
Current vs Prior -34.23% | -16.32%
Prior 7-Day Avg 19.48% | 12.77%
Calls: 18.05% | 12.34%
Puts: 20.91% | 13.19%
Current vs 7-Day Avg -9.64% | -15.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($190.2K) vs puts ($29.1K). Massive premium surge with dollar volume up 187% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (62 calls vs 20 puts). P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior 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 2 of results (avg 8.9%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2135.3038.50$36.908.7%--0.7210
$310.00Aug 2128.5031.20$29.859.0%--0.6443

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 0.69, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1719.2022.50$20.8515.8%--0.8410
$280.00Jul 1711.1014.40$12.7525.9%50.7111
$290.00Aug 2116.6020.50$18.5521.0%--0.5223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1729.6033.30$31.4511.8%--0.9012
$310.00Jul 1721.1023.40$22.2510.3%--0.8215
$320.00Aug 2135.3038.50$36.908.7%--0.7210
$300.00Jul 1711.4015.50$13.4530.5%--0.7120
$310.00Aug 2128.5031.20$29.859.0%--0.6443

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 44, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 218.0012.20$10.1041.6%90.366
$290.00Jul 174.008.10$6.0567.8%80.4825
$280.00Jul 1711.1014.40$12.7525.9%50.7111
$330.00Aug 213.007.00$5.0080.0%20.2151
$300.00Jul 172.004.50$3.2576.9%10.2946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 215.007.90$6.4545.0%60.2310
$300.00Aug 2121.8025.00$23.4013.7%40.5646
$290.00Aug 2116.5019.50$18.0016.7%30.4821
$250.00Jul 170.002.00$1.00200.0%10.0758
$270.00Jul 170.004.10$2.05200.0%10.1746

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.2%, max 38.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2155.1%44.6%23.7%--52
$320.00Jul 17Aug 2150.1%44.7%12.1%235
$310.00Jul 17Aug 2147.5%45.1%5.4%9132
$330.00Jul 17Aug 2144.5%43.8%1.7%2600
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2165.6%47.4%38.4%196
$320.00Jul 17Aug 2150.1%44.7%12.1%--22
$310.00Jul 17Aug 2147.5%45.1%5.4%--58
$260.00Jul 17Aug 2146.2%45.6%1.4%659
$270.00Jul 17Aug 2147.3%46.8%1.0%185

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 11.20, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.82$9.18$0.8211.20$320.82
$310.00$320.00Jul 17$0.95$9.05$0.959.53$310.95
$300.00$310.00Jul 17$1.25$8.75$1.257.00$301.25
$330.00$340.00Aug 21$1.30$8.70$1.306.69$331.30
$320.00$330.00Aug 21$2.30$7.70$2.303.35$322.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 17$1.25$8.75$1.257.00$278.75
$270.00$260.00Jul 17$1.40$8.60$1.406.14$268.60
$250.00$240.00Aug 21$1.68$8.32$1.684.95$248.32
$260.00$250.00Aug 21$1.92$8.08$1.924.21$258.08
$280.00$270.00Aug 21$3.50$6.50$3.501.86$276.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 11.50, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$8.10$8.10$1.904.26$278.10
$280.00$290.00Jul 17$6.70$6.70$3.302.03$286.70
$290.00$300.00Aug 21$4.85$4.85$5.150.94$294.85
$300.00$310.00Aug 21$3.60$3.60$6.400.56$303.60
$290.00$300.00Jul 17$2.80$2.80$7.200.39$292.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.20$9.20$0.8011.50$310.80
$310.00$300.00Jul 17$8.80$8.80$1.207.33$301.20
$320.00$310.00Aug 21$7.05$7.05$2.952.39$312.95
$310.00$300.00Aug 21$6.45$6.45$3.551.82$303.55
$300.00$290.00Jul 17$6.35$6.35$3.651.74$293.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.64, cheapest $3.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$3.4055.1%44.6%
$330.00Jul 17Aug 21$4.7744.5%43.8%
$320.00Jul 17Aug 21$6.2550.1%44.7%
$310.00Jul 17Aug 21$8.1047.5%45.1%
$300.00Jul 17Aug 21$10.4541.4%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$3.5365.6%47.4%
$320.00Jul 17Aug 21$5.4550.1%44.7%
$260.00Jul 17Aug 21$5.8046.2%45.6%
$310.00Jul 17Aug 21$7.6047.5%45.1%
$270.00Jul 17Aug 21$8.0047.3%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.54% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$6.05$7.10$13.15$276.85$303.154.54%
$280.00Jul 17$12.75$3.30$16.05$263.95$296.055.54%
$300.00Jul 17$3.25$13.45$16.70$283.30$316.705.77%
$270.00Jul 17$20.85$2.05$22.90$247.10$292.907.91%
$310.00Jul 17$2.00$22.25$24.25$285.75$334.258.38%
$320.00Jul 17$1.05$31.45$32.50$287.50$352.5011.23%
$290.00Aug 21$18.55$18.00$36.55$253.45$326.5512.63%
$300.00Aug 21$13.70$23.40$37.10$262.90$337.1012.82%
$310.00Aug 21$10.10$29.85$39.95$270.05$349.9513.80%
$320.00Aug 21$7.30$36.90$44.20$275.80$364.2015.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.59% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$260.00Jul 17$1.05$0.65$1.70$258.30$321.70
$320.00$250.00Jul 17$1.05$1.00$2.05$247.95$322.05
$310.00$260.00Jul 17$2.00$0.65$2.65$257.35$312.65
$310.00$250.00Jul 17$2.00$1.00$3.00$247.00$313.00
$320.00$270.00Jul 17$1.05$2.05$3.10$266.90$323.10
$300.00$260.00Jul 17$3.25$0.65$3.90$256.10$303.90
$310.00$270.00Jul 17$2.00$2.05$4.05$265.95$314.05
$300.00$250.00Jul 17$3.25$1.00$4.25$245.75$304.25
$320.00$280.00Jul 17$1.05$3.30$4.35$275.65$324.35
$300.00$270.00Jul 17$3.25$2.05$5.30$264.70$305.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 25.32, avg credit $5.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Jul 17$9.62$0.3825.32$300.38$329.62
300/310320/330Aug 21$8.75$1.257.00$301.25$328.75
260/270290/300Aug 21$8.45$1.555.45$261.55$298.45
270/280290/300Aug 21$8.35$1.655.06$271.65$298.35
310/320330/340Aug 21$8.35$1.655.06$311.65$338.35
290/300310/320Aug 21$8.20$1.804.56$291.80$318.20
260/270280/290Jul 17$8.10$1.904.26$261.90$288.10
280/290300/310Aug 21$8.05$1.954.13$281.95$308.05
300/310330/340Aug 21$7.75$2.253.44$302.25$337.75
290/300320/330Aug 21$7.70$2.303.35$292.30$327.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Jul 17$0.13$9.8775.92
$300.00$310.00$320.00Jul 17$0.30$9.7032.33
$310.00$320.00$330.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.80$9.2011.50
$320.00$330.00$340.00Jul 17$0.89$9.1110.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.24$9.7640.67
$300.00$310.00$320.00Jul 17$0.40$9.6024.00
$300.00$310.00$320.00Aug 21$0.60$9.4015.67
$270.00$280.00$290.00Aug 21$0.95$9.059.53
$280.00$290.00$300.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.10, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.10$9.90
$330.00$340.001:2Jul 17-$0.37$9.63
$290.00$300.001:2Jul 17-$0.45$9.55
$300.00$310.001:2Jul 17-$0.75$9.25
$330.00$340.001:2Aug 21-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Jul 17-$0.75$9.25
$280.00$270.001:2Jul 17-$0.80$9.20
$250.00$240.001:2Aug 21-$1.17$8.83
$260.00$250.001:2Jul 17-$1.35$8.65
$260.00$250.001:2Aug 21-$2.61$7.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.73%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$16.600.520.2%5.73%5.92%--23
$300.00Aug 21$11.500.443.6%3.97%7.61%--21
$310.00Aug 21$8.000.367.1%2.76%9.86%96
$320.00Aug 21$5.000.2810.6%1.73%12.27%122
$290.00Jul 17$4.000.480.2%1.38%1.56%825
$330.00Aug 21$3.000.2114.0%1.04%15.04%251
$300.00Jul 17$2.000.293.6%0.69%4.33%146
$340.00Aug 21$1.600.1717.5%0.55%18.01%--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 09-18 call last traded $116.18 on 05/20 (now $80.00/$82.20) — try a limit near $81.10. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $120.10/$124.70) — try a limit near $120.10; the $190.00 12-18 call last traded $112.00 on 06/02 (now $101.50/$105.50) — try a limit near $103.50. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $85.20/$87.60) — try a limit near $85.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$4.00$8.10$6.05$8.34 07/02$4.20–$20.70$6.0525
$290.00Aug 21$16.60$20.50$18.55$19.80 07/02$13.90–$29.95$18.5523
$290.00Sep 18$19.10$23.50$21.30$22.37 07/02$16.45–$32.70$21.306
$290.00Dec 18$30.00$34.30$32.15$33.70 07/02$26.65–$43.60$32.1516
$280.00Jul 17$11.10$14.40$12.75$14.50 07/02$7.85–$27.65$12.7511
$280.00Aug 21$22.40$25.00$23.70$24.20 07/02$18.20–$36.15$23.709
$280.00Sep 18$24.50$28.70$26.60$26.62 07/02$20.85–$38.75$26.6030
$280.00Dec 18$35.00$39.50$37.25$38.54 07/02$31.10–$49.15$37.2527
$300.00Jul 17$2.00$4.50$3.25$4.30 07/02$2.15–$14.85$3.2546
$300.00Aug 21$11.50$15.90$13.70$14.00 07/02$10.20–$24.60$13.7021
$300.00Sep 18$15.30$19.00$17.15$17.81 07/02$12.90–$27.05$17.15169
$300.00Dec 18$25.50$29.10$27.30$28.97 07/02$22.80–$38.60$27.3032
$270.00Jul 17$19.20$22.50$20.85$15.87 07/01$13.50–$35.50$19.2010
$270.00Aug 21$28.00$31.20$29.60$48.20 05/29$23.20–$43.25$29.602
$270.00Sep 18$30.50$34.70$32.60$68.20 05/06$26.00–$45.30$32.6010
$270.00Dec 18$41.00$44.80$42.90$38.00 06/30$36.05–$55.25$41.004
$310.00Jul 17$0.00$4.00$2.00$1.48 07/02$0.90–$10.20$1.48126
$310.00Aug 21$8.00$12.20$10.10$9.20 06/24$7.40–$19.90$9.206
$310.00Sep 18$11.00$15.40$13.20$13.83 07/02$9.95–$22.55$13.2013
$310.00Dec 18$21.50$25.70$23.60$40.00 05/29$19.15–$34.20$23.604
$260.00Jul 17$28.30$30.70$29.50$21.70 07/01$21.00–$44.00$28.309
$260.00Aug 21$35.00$39.30$37.15$56.00 05/29$29.15–$50.70$37.151
$260.00Sep 18$37.50$41.40$39.45$32.30 07/01$31.90–$52.45$37.503
$260.00Dec 18$47.00$50.90$48.95$57.90 06/01$41.00–$61.80$48.953
$320.00Jul 17$0.00$2.10$1.05$0.55 07/02$0.55–$6.60$0.5513
$320.00Aug 21$5.00$9.60$7.30$8.07 07/02$5.20–$15.60$7.3022
$320.00Sep 18$8.50$12.20$10.35$7.64 07/01$7.50–$18.65$8.5015
$320.00Dec 18$18.00$21.10$19.55$20.10 07/02$16.25–$29.85$19.555
$250.00Jul 17$37.60$41.20$39.40$31.09 06/22$29.40–$53.40$37.608
$250.00Sep 18$45.00$48.60$46.80$58.00 06/17$38.65–$60.20$46.804
$250.00Dec 18$53.50$57.30$55.40$53.40 07/02$47.05–$68.80$53.502
$330.00Jul 17$0.00$0.45$0.23$0.40 07/02$0.23–$4.15$0.23549
$330.00Aug 21$3.00$7.00$5.00$5.55 07/02$3.60–$12.10$5.0051
$330.00Sep 18$6.00$9.70$7.85$7.03 06/22$5.50–$15.15$7.036
$330.00Dec 18$15.30$19.10$17.20$17.20 07/02$13.60–$26.25$17.20270
$240.00Dec 18$60.50$63.60$62.05$73.33 06/15$53.50–$75.90$62.0526
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1641
$340.00Aug 21$1.60$5.80$3.70$3.56 07/02$2.88–$9.50$3.5611
$340.00Sep 18$3.30$8.00$5.65$5.40 07/02$4.10–$12.15$5.4015
$340.00Dec 18$12.00$16.40$14.20$14.95 07/02$11.35–$22.90$14.2043
$230.00Aug 21$60.30$64.10$62.20--$52.40–$75.70$60.302
$230.00Sep 18$61.50$64.50$63.00--$53.70–$76.80$61.501
$230.00Dec 18$68.50$71.90$70.20$75.88 06/10$61.05–$83.50$70.203
$350.00Jul 17$0.00$3.60$1.80$0.50 07/01$0.28–$2.05$0.5093
$350.00Aug 21$0.30$5.00$2.65$2.40 07/02$1.95–$7.75$2.4020
$350.00Sep 18$2.10$6.50$4.30$3.14 07/01$3.30–$9.65$3.1429
$350.00Dec 18$9.50$13.10$11.30$11.80 07/02$9.50–$19.80$11.3030
$220.00Jul 17$67.20$71.90$69.55$69.85 06/03$58.35–$82.20$69.551
$220.00Sep 18$70.60$74.20$72.40--$62.25–$85.70$70.601
$220.00Dec 18$75.50$80.10$77.80--$77.00–$77.80$75.5030
$360.00Jul 17$0.00$3.40$1.70$1.60 06/03$0.10–$1.93$1.6011
$360.00Aug 21$0.35$4.30$2.32$2.30 07/01$1.40–$6.00$2.305
$360.00Sep 18$1.15$5.50$3.33$3.29 06/23$2.45–$7.85$3.2923
$360.00Dec 18$8.40$11.00$9.70$8.90 06/30$8.10–$17.05$8.907
$210.00Aug 21$79.00$83.70$81.35--$70.05–$94.05$79.001
$210.00Sep 18$80.00$82.20$81.10$116.18 05/20$71.10–$94.75$81.102
$210.00Dec 18$84.00$88.00$86.00$120.02 05/20$76.25–$99.65$86.0051
$370.00Jul 17$0.00$3.40$1.70$3.30 07/01$0.68–$1.85$1.7014
$370.00Aug 21$0.05$4.20$2.13$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.75$4.70$2.73$10.65 07/02$1.63–$6.05$2.7336
$370.00Dec 18$7.10$10.40$8.75$8.17 07/02$5.90–$14.90$8.1785
$200.00Dec 18$92.50$97.00$94.75$93.00 06/18$84.45–$108.05$93.002
$380.00Jul 17$0.00$0.40$0.20$0.20 06/23$0.18–$1.80$0.2034
$380.00Aug 21$0.00$4.30$2.15$2.79 06/15$0.83–$3.60$2.1514
$380.00Sep 18$0.30$4.00$2.15$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$4.90$9.00$6.95$7.19 06/26$5.55–$12.90$6.957
$195.00Dec 18$97.00$101.50$99.25$95.31 06/18$88.80–$112.45$97.001
$190.00Dec 18$101.50$105.50$103.50$112.00 06/02$93.20–$116.90$103.503
$390.00Jul 17$0.00$3.40$1.70$0.05 07/02$0.15–$1.80$0.0533
$390.00Aug 21$0.00$4.40$2.20--$0.55–$2.97--4
$390.00Sep 18$0.00$4.20$2.10$8.75 05/21$1.60–$4.05$2.1013
$390.00Dec 18$3.60$7.90$5.75$5.00 06/29$4.60–$11.00$5.0014
$400.00Jul 17$0.00$3.40$1.70$0.80 06/03$1.00–$1.85$0.8015
$400.00Aug 21$0.00$4.80$2.40$3.91 05/29$0.53–$2.40$2.4031
$400.00Sep 18$0.00$4.10$2.05$2.60 06/16$1.35–$3.80$2.0527
$400.00Dec 18$2.70$7.00$4.85$7.50 06/17$3.75–$9.25$4.8526
$170.00Dec 18$120.10$124.70$122.40$112.20 06/30$111.20–$134.90$120.101
$410.00Jul 17$0.00$3.40$1.70--$0.78–$1.85--33
$410.00Aug 21$0.00$2.90$1.45--$0.68–$2.40--6
$410.00Sep 18$0.00$4.00$2.00$7.30 05/19$1.50–$2.83$2.0042
$410.00Dec 18$1.95$6.10$4.02$3.70 07/01$3.55–$8.35$3.704
$420.00Jul 17$0.00$2.00$1.00$1.00 05/20$1.00–$1.80$1.0011
$420.00Aug 21$0.00$3.60$1.80$3.20 06/04$0.43–$2.40$1.809
$420.00Sep 18$0.00$4.00$2.00$3.30 05/29$1.02–$2.53$2.0047
$420.00Dec 18$1.15$5.30$3.22$3.00 06/24$2.35–$7.30$3.0035
$430.00Aug 21$0.00$3.90$1.95$3.02 06/04$0.83–$2.40$1.951
$430.00Sep 18$0.00$3.90$1.95--$0.65–$2.40--38
$440.00Jul 17$0.00$3.40$1.70$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.90$1.95--$0.23–$1.95--1
$440.00Sep 18$0.00$3.60$1.80$5.05 05/12$1.13–$2.40$1.8033
$440.00Dec 18$0.60$4.60$2.60$2.75 06/23$1.98–$5.45$2.6011
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$3.90$1.95--$1.35–$2.40--2
$450.00Sep 18$0.00$3.60$1.80$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.55$4.40$2.48$2.26 07/01$1.88–$5.50$2.2621
$460.00Jul 17$0.00$3.40$1.70--$1.43–$2.40--7
$460.00Aug 21$0.00$4.80$2.40$1.70 05/08$1.33–$2.40$1.7010
$460.00Sep 18$0.10$3.70$1.90$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$1.15$2.50$1.83$5.38 06/01$1.83–$4.05$1.8317
$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$5.40$8.80$7.10$7.06 07/02$5.35–$17.30$7.0618
$290.00Aug 21$16.50$19.50$18.00$21.75 07/01$15.80–$24.95$18.0021
$290.00Sep 18$19.10$23.00$21.05$24.75 06/03$18.85–$27.95$21.0560
$290.00Dec 18$27.80$32.20$30.00$28.94 06/15$28.15–$35.80$28.943
$280.00Jul 17$1.10$5.50$3.30$4.40 07/02$1.85–$11.05$3.3047
$280.00Aug 21$12.00$15.10$13.55$18.45 06/29$12.00–$19.40$13.5559
$280.00Sep 18$14.50$18.80$16.65$20.00 06/30$14.90–$22.25$16.65163
$280.00Dec 18$23.00$27.50$25.25$26.39 07/02$23.70–$30.35$25.2558
$300.00Jul 17$11.40$15.50$13.45$14.73 07/02$10.05–$24.70$13.4520
$300.00Aug 21$21.80$25.00$23.40$28.05 07/01$20.25–$31.40$23.4046
$300.00Sep 18$24.90$29.00$26.95$33.20 06/23$23.40–$34.40$26.9522
$300.00Dec 18$33.80$37.40$35.60$43.60 06/22$32.80–$42.15$35.6045
$270.00Jul 17$0.00$4.10$2.05$1.50 07/02$1.00–$6.60$1.5046
$270.00Aug 21$8.00$12.10$10.05$10.50 07/02$8.45–$14.60$10.0539
$270.00Sep 18$10.50$14.80$12.65$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$18.80$23.10$20.95$23.30 06/30$18.95–$25.60$20.9583
$310.00Jul 17$21.10$23.40$22.25$23.11 07/02$17.15–$33.05$22.2515
$310.00Aug 21$28.50$31.20$29.85$37.29 06/29$25.75–$38.40$29.8543
$310.00Sep 18$31.20$34.70$32.95$20.40 05/18$29.15–$41.00$31.206
$310.00Dec 18$39.50$43.20$41.35$41.50 07/02$38.35–$48.35$41.3516
$260.00Jul 17$0.20$1.10$0.65$0.81 07/02$0.43–$3.80$0.6549
$260.00Aug 21$5.00$7.90$6.45$10.25 06/29$6.05–$10.60$6.4510
$260.00Sep 18$7.10$10.90$9.00$13.92 06/22$8.60–$13.80$9.0015
$260.00Dec 18$15.00$19.50$17.25$20.18 07/01$15.90–$21.30$17.2522
$320.00Jul 17$29.60$33.30$31.45$34.64 06/18$23.60–$42.45$31.4512
$320.00Aug 21$35.30$38.50$36.90$30.22 05/29$31.75–$46.30$35.3010
$320.00Sep 18$37.80$42.00$39.90$29.26 05/26$35.00–$48.55$37.8010
$320.00Dec 18$46.00$49.20$47.60$54.30 06/25$44.15–$55.45$47.60215
$250.00Jul 17$0.00$2.00$1.00$0.70 06/30$0.38–$2.40$0.7058
$250.00Aug 21$2.85$6.20$4.53$6.70 06/30$4.05–$7.75$4.5338
$250.00Sep 18$4.50$8.40$6.45--$5.50–$10.45$4.5012
$250.00Dec 18$11.90$15.00$13.45$16.40 06/30$13.00–$17.40$13.4555
$330.00Jul 17$39.50$43.00$41.25$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$49.50$47.50$47.54 06/08$41.30–$56.65$47.5022
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.88$1.127
$240.00Aug 21$1.10$4.60$2.85$4.20 06/30$2.80–$5.45$2.8515
$240.00Sep 18$2.85$6.50$4.68--$4.47–$7.65$2.855
$240.00Dec 18$9.00$13.30$11.15$10.92 07/02$10.40–$14.15$10.9232
$340.00Jul 17$48.50$53.00$50.75$42.12 06/17$40.95–$62.50$48.501
$340.00Aug 21$51.80$54.90$53.35$62.32 06/29$45.90–$63.65$53.352
$340.00Sep 18$53.60$57.50$55.55$61.30 06/24$48.60–$65.05$55.5516
$340.00Dec 18$60.80$63.40$62.10$48.03 05/11$57.25–$70.75$60.808
$230.00Jul 17$0.00$3.50$1.75$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.50$3.70$2.10$3.40 06/18$1.48–$3.95$2.1012
$230.00Sep 18$1.50$4.90$3.20$4.27 06/04$3.13–$5.55$3.2012
$230.00Dec 18$6.60$10.90$8.75$10.70 06/24$7.85–$11.35$8.7513
$350.00Jul 17$58.60$63.00$60.80$51.44 06/17$49.90–$72.20$58.60--
$350.00Aug 21$60.50$64.80$62.65$53.75 06/01$54.55–$73.00$60.508
$350.00Sep 18$62.20$66.50$64.35$39.70 05/14$56.80–$74.15$62.2025
$350.00Dec 18$68.20$72.00$70.10$78.88 06/22$64.10–$78.70$70.104
$220.00Aug 21$0.40$2.10$1.25$2.30 06/24$1.08–$3.30$1.2513
$220.00Sep 18$0.80$3.50$2.15$3.60 06/24$1.58–$4.08$2.1563
$220.00Dec 18$4.50$8.60$6.55$6.40 07/02$6.30–$8.90$6.4095
$360.00Aug 21$70.00$74.00$72.00$80.74 06/29$62.80–$82.60$72.005
$360.00Sep 18$71.50$75.00$73.25$73.00 06/08$64.75–$83.40$73.008
$360.00Dec 18$76.80$79.20$78.00$79.90 06/05$71.60–$87.35$78.002
$210.00Sep 18$0.35$2.65$1.50$10.65 07/02$1.20–$3.40$1.5038
$210.00Dec 18$2.80$7.30$5.05$5.30 05/26$4.58–$7.00$5.054
$370.00Jul 17$78.40$83.00$80.70$73.45 06/01$69.25–$92.35$78.40--
$370.00Aug 21$79.50$83.50$81.50$77.20 06/08$71.60–$92.55$79.503
$370.00Sep 18$79.50$84.20$81.85--$73.25–$92.90$79.503
$370.00Dec 18$85.20$87.60$86.40$82.95 06/01$79.60–$95.65$85.2061
$200.00Sep 18$0.00$4.30$2.15$3.13 06/22$0.93–$2.40$2.151
$200.00Dec 18$2.10$5.40$3.75$4.97 07/01$3.33–$5.60$3.7510
$380.00Sep 18$89.50$94.00$91.75--$82.00–$102.45$89.5018
$195.00Jul 17$0.00$2.60$1.30$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$3.20$1.60$0.84 06/26$0.48–$2.35$0.841
$190.00Dec 18$0.50$4.20$2.35$3.95 06/09$2.25–$4.15$2.354
$390.00Sep 18$99.10$103.50$101.30$88.90 06/17$90.70–$112.35$99.104
$185.00Sep 18$0.00$3.90$1.95$2.15 06/22$0.83–$2.40$1.951
$180.00Dec 18$0.15$3.80$1.98$3.05 05/29$1.90–$3.28$1.981
$400.00Sep 18$108.60$113.00$110.80$97.80 05/29$100.25–$122.35$108.60--
$400.00Dec 18$111.20$115.00$113.10--$104.35–$123.30$111.2010
$175.00Dec 18$1.50$4.30$2.90$2.50 06/22$1.68–$2.90$2.502
$170.00Dec 18$0.25$3.40$1.83$1.90 05/27$1.15–$2.73$1.831
$410.00Dec 18$119.90$124.50$122.20$100.68 05/28$113.00–$132.75$119.9020
$165.00Dec 18$0.00$3.20$1.60$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.40$1.70$1.82 07/01$0.90–$2.20$1.703
$430.00Sep 18$138.30$143.00$140.65$142.20 06/18$129.15–$152.35$140.65--
$460.00Jul 17$168.40$173.00$170.70$130.28 05/12$159.15–$182.50$168.40--

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 62
Total Puts 20
Put/Call Ratio 0.32
Net Difference 42

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 827
Total Puts 343
Average Put/Call Ratio 0.55
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