Tour v308
HII
HUNTINGTON INGALLS I
$286.21 -1.13%
$283.24 (-1.04%)🌙
as of 07/09 06:02 PM
(7/8 18:02) ◀
|
Thursday, July 9, 2026 (6:02pm)
January 2026
|
▶ (7/10 15:06)
◀ 7/9 18:02 ▶

Option Volume

Detail
ℹ
Current (07/09) 87
Calls: 49 (56%)
Puts: 38 (44%)
Prior (07/08) 82
Calls: 62 (76%)
Puts: 20 (24%)
Current vs Prior +6.10%
Calls: -20.97% (Calls)
Puts: +90.00% (Puts)
Prior 7-Day Total 1,195
Calls: 843 (71%)
Puts: 352 (29%)
Prior 7-Day Average 170
Calls: 120 (71%)
Puts: 50 (29%)
Current vs Prior 7-Day Avg -49.04%
Calls: -59.31%
Puts: -24.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $100.3K
Calls: $52.0K (52%)
Puts: $48.3K (48%)
Prior (07/08) $219.3K
Calls: $190.2K (87%)
Puts: $29.1K (13%)
Current vs Prior -54.26%
Calls: -72.69%
Puts: +66.36%
Prior 7-Day Total $2.52M
Calls: $2.07M (82%)
Puts: $453.6K (18%)
Prior 7-Day Average $360.7K
Calls: $295.9K (82%)
Puts: $64.8K (18%)
Current vs Prior 7-Day Avg -72.19%
Calls: -82.44%
Puts: -25.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.78
Prior (07/08) 0.32
Current vs Prior +140.41%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +38.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 5,194
Calls: 3,287 (63%)
Puts: 1,907 (37%)
Prior (07/08) 5,144
Calls: 3,251 (63%)
Puts: 1,893 (37%)
Current vs Prior +0.97%
Prior 7-Day Total 33,000
Calls: 20,301 (62%)
Puts: 12,699 (38%)
Prior 7-Day Average 4,714
Calls: 2,900 (62%)
Puts: 1,814 (38%)
Current vs Prior 7-Day Avg +10.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.27% | 14.34%6.27% | 14.34%
Prior 6.86% | 14.41%6.86% | 14.41%
Current vs Prior -8.54% | -0.44%-8.54% | -0.44%
Prior 7-Day Avg 7.57% | 14.76%6.88% | 14.52%
Current vs 7-Day Avg -17.14% | -2.84%-8.91% | -1.21%
Prior 7-Day Eod 6.86% | 14.41%-- | --
Current vs 7-Day Eod -8.54% | -0.44%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.60% | 10.82%
Calls: 19.82% | 11.45%
Puts: 15.38% | 10.19%
Prior 17.60% | 10.82%
Calls: 19.82% | 11.45%
Puts: 15.38% | 10.19%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.09% | 11.95%
Calls: 17.93% | 11.68%
Puts: 20.25% | 12.22%
Current vs 7-Day Avg -7.81% | -9.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. P/C ratio rising 140% - increased hedging/bearish positioning. Call-heavy open interest (3,287 calls vs 1,907 puts) suggests bullish positioning.

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 NEUTRAL
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 3 of results (avg 7.8%, best 6.3%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1752.5055.90$54.206.3%10.971
$330.00Jul 1742.5045.90$44.207.7%10.90--
$320.00Jul 1732.9036.10$34.509.3%--0.9212

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. 12 found (avg delta 0.76, highest 0.97)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1715.9018.20$17.0513.5%--0.8810
$280.00Jul 178.5010.90$9.7024.7%100.669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1752.5055.90$54.206.3%10.971
$320.00Jul 1732.9036.10$34.509.3%--0.9212
$310.00Jul 1723.0025.90$24.4511.9%--0.9115
$330.00Jul 1742.5045.90$44.207.7%10.90--
$300.00Jul 1713.9017.50$15.7022.9%50.7620

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 35, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 178.5010.90$9.7024.7%100.669
$290.00Jul 172.406.20$4.3088.4%20.4026
$300.00Jul 170.454.60$2.53164.0%20.2446
$310.00Jul 170.001.45$0.73198.6%10.09126
$340.00Aug 211.654.90$3.2899.1%10.1511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1713.9017.50$15.7022.9%50.7620
$230.00Aug 210.702.45$1.58110.8%50.0712
$260.00Aug 215.508.50$7.0042.9%30.2515
$250.00Aug 213.807.00$5.4059.3%20.1938
$260.00Jul 170.001.20$0.60200.0%10.0749

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 30.1%, max 59.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 2172.1%45.3%59.3%--602
$340.00Jul 17Aug 2161.5%45.9%34.1%152
$320.00Jul 17Aug 2152.5%45.0%16.7%--34
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2160.1%48.7%23.6%296
$320.00Jul 17Aug 2152.5%45.0%16.7%--22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 22.81, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$1.03$8.97$1.038.71$331.03
$330.00$340.00Aug 21$1.19$8.81$1.197.40$331.19
$320.00$330.00Aug 21$1.73$8.27$1.734.78$321.73
$290.00$300.00Jul 17$1.77$8.23$1.774.65$291.77
$300.00$310.00Jul 17$1.80$8.20$1.804.56$301.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.42$9.58$0.4222.81$269.58
$260.00$250.00Aug 21$1.60$8.40$1.605.25$258.40
$250.00$240.00Aug 21$1.90$8.10$1.904.26$248.10
$240.00$230.00Aug 21$1.92$8.08$1.924.21$238.08
$270.00$260.00Aug 21$2.75$7.25$2.752.64$267.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 32.33, avg 2.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$7.35$7.35$2.652.77$277.35
$280.00$290.00Jul 17$5.40$5.40$4.601.17$285.40
$290.00$300.00Aug 21$4.10$4.10$5.900.69$294.10
$300.00$310.00Aug 21$2.90$2.90$7.100.41$302.90
$310.00$320.00Aug 21$2.90$2.90$7.100.41$312.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Jul 17$9.70$9.70$0.3032.33$320.30
$310.00$300.00Jul 17$8.75$8.75$1.257.00$301.25
$300.00$290.00Jul 17$7.45$7.45$2.552.92$292.55
$320.00$310.00Aug 21$7.10$7.10$2.902.45$312.90
$310.00$300.00Aug 21$6.40$6.40$3.601.78$303.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.48, cheapest $2.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$2.9861.5%45.9%
$330.00Jul 17Aug 21$3.1472.1%45.3%
$320.00Jul 17Aug 21$5.4552.5%45.0%
$310.00Jul 17Aug 21$8.3740.7%46.5%
$300.00Jul 17Aug 21$9.4744.2%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$4.5052.5%45.0%
$250.00Jul 17Aug 21$4.7260.1%48.7%
$260.00Jul 17Aug 21$6.4044.6%44.9%
$310.00Jul 17Aug 21$7.4540.7%46.5%
$270.00Jul 17Aug 21$8.7335.6%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.38% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$4.30$8.25$12.55$277.45$302.554.38%
$280.00Jul 17$9.70$3.78$13.48$266.52$293.484.71%
$270.00Jul 17$17.05$1.02$18.07$251.93$288.076.31%
$300.00Jul 17$2.53$15.70$18.23$281.77$318.236.37%
$310.00Jul 17$0.73$24.45$25.18$284.82$335.188.80%
$320.00Jul 17$0.75$34.50$35.25$284.75$355.2512.32%
$290.00Aug 21$16.10$19.45$35.55$254.45$325.5512.42%
$300.00Aug 21$12.00$25.50$37.50$262.50$337.5013.10%
$310.00Aug 21$9.10$31.90$41.00$269.00$351.0014.33%
$320.00Aug 21$6.20$39.00$45.20$274.80$365.2015.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.46% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$260.00Jul 17$0.73$0.60$1.33$258.67$311.33
$320.00$260.00Jul 17$0.75$0.60$1.35$258.65$321.35
$310.00$250.00Jul 17$0.73$0.68$1.41$248.59$311.41
$320.00$250.00Jul 17$0.75$0.68$1.43$248.57$321.43
$310.00$270.00Jul 17$0.73$1.02$1.75$268.25$311.75
$320.00$270.00Jul 17$0.75$1.02$1.77$268.23$321.77
$330.00$260.00Jul 17$1.33$0.60$1.93$258.07$331.93
$330.00$250.00Jul 17$1.33$0.68$2.01$247.99$332.01
$330.00$270.00Jul 17$1.33$1.02$2.35$267.65$332.35
$300.00$260.00Jul 17$2.53$0.60$3.13$256.87$303.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 44.45, avg credit $5.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Jul 17$9.78$0.2244.45$300.22$339.78
290/300310/320Aug 21$8.95$1.058.52$291.05$318.95
270/280290/300Aug 21$8.85$1.157.70$271.15$298.85
290/300330/340Jul 17$8.48$1.525.58$291.52$338.48
310/320330/340Aug 21$8.29$1.714.85$311.71$338.29
300/310320/330Aug 21$8.13$1.874.35$301.87$328.13
280/290300/310Aug 21$7.85$2.153.65$282.15$307.85
280/290310/320Aug 21$7.85$2.153.65$282.15$317.85
290/300320/330Aug 21$7.78$2.223.50$292.22$327.78
270/280300/310Aug 21$7.65$2.353.26$272.35$307.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.54$9.4617.52
$310.00$320.00$330.00Jul 17$0.56$9.4416.86
$310.00$320.00$330.00Aug 21$1.17$8.837.55
$290.00$300.00$310.00Aug 21$1.20$8.807.33
$300.00$310.00$320.00Jul 17$1.82$8.184.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.20$9.8049.00
$320.00$330.00$340.00Jul 17$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.35$9.6527.57
$250.00$260.00$270.00Jul 17$0.50$9.5019.00
$300.00$310.00$320.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.18, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.76$9.24
$310.00$320.001:2Jul 17-$0.77$9.23
$320.00$330.001:2Jul 17-$1.91$8.09
$330.00$340.001:2Aug 21-$2.09$7.91
$270.00$280.001:2Jul 17-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 17-$0.18$9.82
$260.00$250.001:2Jul 17-$0.76$9.24
$300.00$290.001:2Jul 17-$0.80$9.20
$250.00$240.001:2Aug 21-$1.60$8.40
$260.00$250.001:2Aug 21-$3.80$6.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.89%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$14.000.491.3%4.89%6.22%--23
$300.00Aug 21$10.000.414.8%3.49%8.31%--21
$310.00Aug 21$7.800.338.3%2.73%11.04%--15
$320.00Aug 21$4.500.2511.8%1.57%13.38%--22
$290.00Jul 17$2.400.401.3%0.84%2.16%226
$330.00Aug 21$2.350.2015.3%0.82%16.12%--53
$340.00Aug 21$1.650.1518.8%0.58%19.37%111
$300.00Jul 17$0.450.244.8%0.16%4.98%246

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 $200.00 12-18 call last traded $93.00 on 06/18 (now $89.50/$92.90) — try a limit near $91.20. Also watch the $210.00 12-18 call last traded $120.02 on 05/20 (now $81.00/$84.10) — try a limit near $82.55; the $190.00 12-18 call last traded $112.00 on 06/02 (now $98.40/$102.30) — try a limit near $100.35. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $123.10/$126.80) — try a limit near $123.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$2.40$6.20$4.30$8.34 07/02$4.20–$20.70$4.3026
$290.00Aug 21$14.00$18.20$16.10$19.80 07/02$13.90–$29.95$16.1023
$290.00Sep 18$17.00$21.00$19.00$22.37 07/02$16.45–$32.70$19.006
$290.00Dec 18$28.20$32.10$30.15$33.70 07/02$26.65–$43.60$30.1516
$280.00Jul 17$8.50$10.90$9.70$14.50 07/02$7.85–$27.65$9.709
$280.00Aug 21$19.50$23.70$21.60$24.20 07/02$18.20–$36.15$21.609
$280.00Sep 18$22.00$26.10$24.05$26.62 07/02$20.85–$38.75$24.0530
$280.00Dec 18$33.10$36.80$34.95$38.54 07/02$31.10–$49.15$34.9527
$300.00Jul 17$0.45$4.60$2.53$4.30 07/02$2.15–$14.85$2.5346
$300.00Aug 21$10.00$14.00$12.00$14.00 07/02$10.20–$24.60$12.0021
$300.00Sep 18$13.50$16.90$15.20$17.81 07/02$12.90–$27.05$15.20167
$300.00Dec 18$23.90$27.80$25.85$28.97 07/02$22.80–$38.60$25.8532
$270.00Jul 17$15.90$18.20$17.05$15.87 07/01$13.50–$35.50$15.9010
$270.00Aug 21$25.90$28.90$27.40$48.20 05/29$23.20–$43.25$27.402
$270.00Sep 18$28.00$31.80$29.90$68.20 05/06$26.00–$45.30$29.9010
$270.00Dec 18$38.50$42.30$40.40$38.00 06/30$36.05–$55.25$38.504
$310.00Jul 17$0.00$1.45$0.73$1.48 07/02$0.73–$10.20$0.73126
$310.00Aug 21$7.80$10.40$9.10$9.20 06/24$7.40–$19.90$9.1015
$310.00Sep 18$9.10$13.40$11.25$13.83 07/02$9.95–$22.55$11.2513
$310.00Dec 18$19.60$23.80$21.70$40.00 05/29$19.15–$34.20$21.705
$260.00Jul 17$25.30$28.40$26.85$21.70 07/01$21.00–$44.00$25.309
$260.00Aug 21$32.30$36.00$34.15$56.00 05/29$29.15–$50.70$34.151
$260.00Sep 18$34.50$38.60$36.55$32.30 07/01$31.90–$52.45$34.503
$260.00Dec 18$44.00$48.20$46.10$57.90 06/01$41.00–$61.80$46.103
$320.00Jul 17$0.00$1.50$0.75$0.55 07/02$0.55–$6.60$0.5512
$320.00Aug 21$4.50$7.90$6.20$8.07 07/02$5.20–$15.60$6.2022
$320.00Sep 18$6.60$10.50$8.55$7.64 07/01$7.50–$18.65$7.6415
$320.00Dec 18$16.70$20.40$18.55$20.10 07/02$16.25–$29.85$18.556
$250.00Jul 17$34.60$37.80$36.20$31.09 06/22$29.40–$53.40$34.608
$250.00Sep 18$42.00$45.60$43.80$58.00 06/17$38.65–$60.20$43.804
$250.00Dec 18$50.50$54.50$52.50$53.40 07/02$47.05–$68.80$52.502
$330.00Jul 17$0.00$2.65$1.33$0.40 07/02$0.23–$4.15$0.40549
$330.00Aug 21$2.35$6.60$4.47$5.55 07/02$3.60–$12.10$4.4753
$330.00Sep 18$4.20$8.40$6.30$7.03 06/22$5.50–$15.15$6.306
$330.00Dec 18$13.30$17.60$15.45$17.20 07/02$13.60–$26.25$15.45270
$240.00Dec 18$58.00$61.50$59.75$73.33 06/15$53.50–$75.90$59.7551
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1641
$340.00Aug 21$1.65$4.90$3.28$3.56 07/02$2.88–$9.50$3.2811
$340.00Sep 18$3.90$6.70$5.30$5.40 07/02$4.10–$12.15$5.3015
$340.00Dec 18$10.90$15.00$12.95$14.95 07/02$11.35–$22.90$12.9543
$230.00Aug 21$57.00$60.70$58.85--$52.40–$75.70$57.002
$230.00Sep 18$58.00$61.80$59.90--$53.70–$76.80$58.001
$230.00Dec 18$65.50$68.80$67.15$75.88 06/10$61.05–$83.50$67.153
$350.00Jul 17$0.00$3.80$1.90$0.50 07/01$0.28–$2.05$0.5093
$350.00Aug 21$0.80$3.60$2.20$2.40 07/02$1.95–$7.75$2.2020
$350.00Sep 18$1.80$5.40$3.60$3.14 07/01$3.30–$9.65$3.1429
$350.00Dec 18$8.50$13.00$10.75$11.80 07/02$9.50–$19.80$10.7530
$220.00Jul 17$64.30$68.20$66.25$69.85 06/03$58.35–$82.20$66.251
$220.00Sep 18$67.40$71.80$69.60--$62.25–$85.70$67.401
$220.00Dec 18$72.50$76.70$74.60--$74.60–$77.80$72.5030
$360.00Jul 17$0.00$3.40$1.70$1.60 06/03$0.10–$1.85$1.6011
$360.00Aug 21$0.05$4.30$2.17$2.30 07/01$1.40–$6.00$2.175
$360.00Sep 18$0.80$4.60$2.70$3.29 06/23$2.45–$7.85$2.7023
$360.00Dec 18$6.90$11.00$8.95$8.90 06/30$8.10–$17.05$8.907
$210.00Aug 21$75.70$79.50$77.60--$70.05–$94.05$75.701
$210.00Sep 18$76.70$80.80$78.75$116.18 05/20$71.10–$94.75$78.752
$210.00Dec 18$81.00$84.10$82.55$120.02 05/20$76.25–$99.65$82.5551
$370.00Jul 17$0.00$2.00$1.00$3.30 07/01$0.68–$1.85$1.0014
$370.00Aug 21$0.00$4.10$2.05$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.10$5.00$2.55$10.65 07/02$1.63–$6.05$2.5536
$370.00Dec 18$5.70$9.70$7.70$8.17 07/02$5.90–$14.90$7.7087
$200.00Dec 18$89.50$92.90$91.20$93.00 06/18$84.45–$108.05$91.202
$195.00Dec 18$94.20$98.10$96.15$95.31 06/18$88.80–$112.45$95.311
$380.00Jul 17$0.00$3.40$1.70$0.20 06/23$0.18–$1.80$0.2034
$380.00Aug 21$0.00$4.00$2.00$2.79 06/15$0.83–$3.55$2.0014
$380.00Sep 18$0.05$4.00$2.03$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$5.70$8.40$7.05$7.19 06/26$5.55–$12.90$7.057
$190.00Dec 18$98.40$102.30$100.35$112.00 06/02$93.20–$116.90$100.353
$390.00Jul 17$0.00$3.40$1.70$0.05 07/02$0.15–$1.80$0.0533
$390.00Aug 21$0.00$3.90$1.95--$0.55–$2.97--4
$390.00Sep 18$0.00$4.10$2.05$8.75 05/21$1.60–$3.85$2.0513
$390.00Dec 18$3.20$7.30$5.25$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$3.80$1.90$3.91 05/29$0.53–$2.40$1.9031
$400.00Sep 18$0.00$4.00$2.00$2.60 06/16$1.35–$3.80$2.0027
$400.00Dec 18$2.40$6.40$4.40$7.50 06/17$3.75–$9.25$4.4026
$170.00Dec 18$116.90$121.50$119.20$112.20 06/30$111.20–$134.90$116.901
$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$1.55$0.78$7.30 05/19$0.78–$2.58$0.7842
$410.00Dec 18$1.70$5.70$3.70$3.70 07/01$3.55–$8.35$3.704
$420.00Jul 17$0.00$4.80$2.40$1.00 05/20$1.00–$2.40$1.0011
$420.00Aug 21$0.00$3.90$1.95$3.20 06/04$0.43–$2.40$1.959
$420.00Sep 18$0.00$1.65$0.83$3.30 05/29$0.83–$2.53$0.8347
$420.00Dec 18$1.10$5.10$3.10$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$1.25$0.63--$0.63–$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$3.90$1.95--$0.23–$1.95--1
$440.00Sep 18$0.00$3.70$1.85$5.05 05/12$1.13–$2.40$1.8533
$440.00Dec 18$1.00$4.30$2.65$2.75 06/23$1.98–$5.45$2.6511
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$3.70$1.85--$1.35–$2.40--2
$450.00Sep 18$0.00$4.80$2.40$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.60$3.40$2.00$2.26 07/01$1.88–$4.65$2.0021
$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$3.30$1.70$1.75 06/15$0.33–$2.45$1.7068
$460.00Dec 18$0.00$4.20$2.10$5.38 06/01$1.83–$4.05$2.1017
$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$6.40$10.10$8.25$7.06 07/02$5.35–$17.30$7.0618
$290.00Aug 21$17.50$21.40$19.45$21.75 07/01$15.80–$24.95$19.4522
$290.00Sep 18$20.50$24.60$22.55$24.75 06/03$18.85–$27.95$22.5560
$290.00Dec 18$29.50$33.60$31.55$28.94 06/15$28.15–$35.80$29.503
$280.00Jul 17$2.05$5.50$3.78$4.40 07/02$1.85–$11.05$3.7847
$280.00Aug 21$13.00$16.00$14.50$18.45 06/29$12.00–$19.40$14.5060
$280.00Sep 18$15.50$18.00$16.75$20.00 06/30$14.90–$22.25$16.75163
$280.00Dec 18$24.50$27.80$26.15$26.39 07/02$23.70–$30.35$26.1558
$300.00Jul 17$13.90$17.50$15.70$14.73 07/02$10.05–$24.70$14.7320
$300.00Aug 21$24.00$27.00$25.50$28.05 07/01$20.25–$31.40$25.5050
$300.00Sep 18$26.10$29.70$27.90$33.20 06/23$23.40–$34.40$27.9022
$300.00Dec 18$35.00$39.20$37.10$43.60 06/22$32.80–$42.15$37.1045
$270.00Jul 17$0.05$2.00$1.02$1.50 07/02$1.00–$6.60$1.0247
$270.00Aug 21$8.50$11.00$9.75$10.50 07/02$8.45–$14.60$9.7539
$270.00Sep 18$11.80$15.40$13.60$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$19.80$24.00$21.90$23.30 06/30$18.95–$25.60$21.9083
$310.00Jul 17$23.00$25.90$24.45$23.11 07/02$17.15–$33.05$23.1115
$310.00Aug 21$30.20$33.60$31.90$37.29 06/29$25.75–$38.40$31.9043
$310.00Sep 18$32.70$36.00$34.35$20.40 05/18$29.15–$41.00$32.706
$310.00Dec 18$41.00$44.50$42.75$41.50 07/02$38.35–$48.35$41.5016
$260.00Jul 17$0.00$1.20$0.60$0.81 07/02$0.43–$3.80$0.6049
$260.00Aug 21$5.50$8.50$7.00$10.25 06/29$6.05–$10.60$7.0015
$260.00Sep 18$7.50$11.80$9.65$13.92 06/22$8.60–$13.80$9.6515
$260.00Dec 18$15.80$20.00$17.90$20.18 07/01$15.90–$21.30$17.9022
$320.00Jul 17$32.90$36.10$34.50$34.64 06/18$23.60–$42.45$34.5012
$320.00Aug 21$37.00$41.00$39.00$30.22 05/29$31.75–$46.30$37.0010
$320.00Sep 18$40.00$44.00$42.00$29.26 05/26$35.00–$48.55$40.0010
$320.00Dec 18$47.50$50.90$49.20$54.30 06/25$44.15–$55.45$49.20215
$250.00Jul 17$0.00$1.35$0.68$0.70 06/30$0.38–$2.32$0.6858
$250.00Aug 21$3.80$7.00$5.40$6.70 06/30$4.05–$7.75$5.4038
$250.00Sep 18$5.00$9.20$7.10--$5.50–$10.45$5.0012
$250.00Dec 18$12.60$16.50$14.55$16.40 06/30$13.00–$17.40$14.5555
$330.00Jul 17$42.50$45.90$44.20$40.02 06/08$32.35–$52.60$42.50--
$330.00Aug 21$45.70$48.80$47.25$41.50 06/11$38.40–$54.75$45.707
$330.00Sep 18$48.40$51.30$49.85$47.54 06/08$41.30–$56.65$48.4022
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.83$1.127
$240.00Aug 21$1.90$5.10$3.50$4.20 06/30$2.80–$5.45$3.5016
$240.00Sep 18$3.00$7.10$5.05--$4.47–$7.65$3.005
$240.00Dec 18$10.70$12.50$11.60$10.92 07/02$10.40–$14.15$10.9232
$340.00Jul 17$52.50$55.90$54.20$42.12 06/17$40.95–$62.50$52.501
$340.00Aug 21$54.30$57.60$55.95$62.32 06/29$45.90–$63.65$55.952
$340.00Sep 18$56.40$60.30$58.35$61.30 06/24$48.60–$65.05$58.3516
$340.00Dec 18$62.20$65.40$63.80$48.03 05/11$57.25–$70.75$62.208
$230.00Jul 17$0.00$2.45$1.23$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.70$2.45$1.58$3.40 06/18$1.48–$3.95$1.5812
$230.00Sep 18$1.50$5.50$3.50$4.27 06/04$3.13–$5.55$3.5012
$230.00Dec 18$7.10$10.80$8.95$10.70 06/24$7.85–$11.35$8.9513
$350.00Jul 17$62.50$65.90$64.20$51.44 06/17$49.90–$72.20$62.50--
$350.00Aug 21$63.80$66.90$65.35$53.75 06/01$54.55–$73.00$63.808
$350.00Sep 18$65.10$69.00$67.05$39.70 05/14$56.80–$74.15$65.1025
$350.00Dec 18$70.00$73.40$71.70$78.88 06/22$64.10–$78.70$71.704
$220.00Aug 21$0.10$1.75$0.93$2.30 06/24$0.93–$3.30$0.9313
$220.00Sep 18$0.70$4.60$2.65$3.60 06/24$1.58–$4.08$2.6564
$220.00Dec 18$4.60$8.90$6.75$6.40 07/02$6.30–$8.90$6.4095
$360.00Aug 21$72.50$76.40$74.45$80.74 06/29$62.80–$82.60$74.455
$360.00Sep 18$73.80$77.30$75.55$73.00 06/08$64.75–$83.40$73.808
$360.00Dec 18$78.40$82.00$80.20$79.90 06/05$71.60–$87.35$79.902
$210.00Sep 18$0.00$4.60$2.30$10.65 07/02$1.20–$3.40$2.3038
$210.00Dec 18$3.00$7.10$5.05$5.30 05/26$4.58–$7.00$5.054
$370.00Jul 17$82.00$85.90$83.95$73.45 06/01$69.25–$92.35$82.00--
$370.00Aug 21$82.00$86.10$84.05$77.20 06/08$71.60–$92.55$82.003
$370.00Sep 18$83.00$86.60$84.80--$73.25–$92.90$83.003
$370.00Dec 18$86.60$91.00$88.80$82.95 06/01$79.60–$95.65$86.6061
$200.00Sep 18$0.00$4.10$2.05$3.13 06/22$0.93–$2.40$2.051
$200.00Dec 18$1.75$4.50$3.13$4.97 07/01$3.13–$5.60$3.1310
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$0.50$0.25$0.84 06/26$0.25–$2.35$0.251
$380.00Sep 18$92.00$96.30$94.15--$82.00–$102.45$92.0018
$190.00Dec 18$0.75$4.30$2.53$3.95 06/09$2.25–$4.10$2.534
$185.00Sep 18$0.00$3.90$1.95$2.15 06/22$0.83–$2.40$1.951
$390.00Sep 18$102.10$106.10$104.10$88.90 06/17$90.70–$112.35$102.104
$180.00Dec 18$0.05$4.00$2.03$3.05 05/29$1.90–$3.28$2.031
$175.00Dec 18$1.50$4.30$2.90$2.50 06/22$1.68–$2.90$2.502
$400.00Sep 18$112.20$116.00$114.10$97.80 05/29$100.25–$122.35$112.20--
$400.00Dec 18$113.50$117.40$115.45--$104.35–$123.30$113.5010
$170.00Dec 18$0.00$3.30$1.65$1.90 05/27$1.15–$2.73$1.651
$165.00Dec 18$0.00$3.30$1.65$1.50 06/22$1.05–$2.15$1.502
$410.00Dec 18$123.10$126.80$124.95$100.68 05/28$113.00–$132.75$123.1020
$160.00Dec 18$0.00$4.00$2.00$1.82 07/01$0.90–$2.20$1.823
$430.00Sep 18$142.50$145.90$144.20$142.20 06/18$129.15–$152.35$142.50--
$460.00Jul 17$171.80$175.90$173.85$130.28 05/12$159.15–$182.50$171.80--

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 49
Total Puts 38
Put/Call Ratio 0.78
Net Difference 11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 843
Total Puts 352
Average Put/Call Ratio 0.56
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