Tour v309
HII
HUNTINGTON INGALLS I
$286.09 -0.04%
$286.11 (+0.01%)🌙
as of 07/10 06:02 PM
(7/10 15:06) ◀
|
Friday, July 10, 2026 (6:02pm)
January 2026
|
▶ (7/13 15:06)
◀ 7/10 18:02 ▶

Option Volume

Detail
ℹ
Current (07/10) 276
Calls: 192 (70%)
Puts: 84 (30%)
Prior (07/09) 87
Calls: 49 (56%)
Puts: 38 (44%)
Current vs Prior +217.24%
Calls: +291.84% (Calls)
Puts: +121.05% (Puts)
Prior 7-Day Total 1,183
Calls: 827 (70%)
Puts: 356 (30%)
Prior 7-Day Average 169
Calls: 118 (70%)
Puts: 50 (30%)
Current vs Prior 7-Day Avg +63.31%
Calls: +62.52%
Puts: +65.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $202.5K
Calls: $124.8K (62%)
Puts: $77.7K (38%)
Prior (07/09) $100.3K
Calls: $52.0K (52%)
Puts: $48.3K (48%)
Current vs Prior +101.94%
Calls: +140.31%
Puts: +60.71%
Prior 7-Day Total $2.49M
Calls: $2.08M (83%)
Puts: $412.2K (17%)
Prior 7-Day Average $355.9K
Calls: $297.1K (83%)
Puts: $58.9K (17%)
Current vs Prior 7-Day Avg -43.10%
Calls: -57.97%
Puts: +31.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.44
Prior (07/09) 0.78
Current vs Prior -43.59%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -26.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 5,229
Calls: 3,300 (63%)
Puts: 1,929 (37%)
Prior (07/09) 5,194
Calls: 3,287 (63%)
Puts: 1,907 (37%)
Current vs Prior +0.67%
Prior 7-Day Total 33,743
Calls: 20,889 (62%)
Puts: 12,854 (38%)
Prior 7-Day Average 4,820
Calls: 2,984 (62%)
Puts: 1,836 (38%)
Current vs Prior 7-Day Avg +8.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.92% | 13.72%5.92% | 13.72%
Prior 6.27% | 14.34%6.27% | 14.34%
Current vs Prior -5.53% | -4.34%-5.53% | -4.34%
Prior 7-Day Avg 7.29% | 14.65%6.73% | 14.47%
Current vs 7-Day Avg -18.77% | -6.37%-11.99% | -5.22%
Prior 7-Day Eod 6.27% | 14.34%-- | --
Current vs 7-Day Eod -5.53% | -4.34%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.22% | 12.23%
Calls: 34.04% | 11.27%
Puts: 38.41% | 13.19%
Prior 17.60% | 10.82%
Calls: 19.82% | 11.45%
Puts: 15.38% | 10.19%
Current vs Prior +105.80% | +13.03%
Prior 7-Day Avg 18.70% | 11.80%
Calls: 18.02% | 11.42%
Puts: 19.38% | 12.18%
Current vs 7-Day Avg +93.66% | +3.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($124.8K). Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 217% vs prior - elevated interest. Extreme bullish P/C ratio of 0.44 - heavy call buying (192 calls vs 84 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 NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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 0.74, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1714.5019.10$16.8027.4%--0.8710
$280.00Jul 177.8011.00$9.4034.0%--0.6819
$290.00Aug 2115.1017.50$16.3014.7%--0.5023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1732.3036.00$34.1510.8%--0.9712
$310.00Jul 1722.1026.00$24.0516.2%10.9415
$300.00Jul 1713.8017.00$15.4020.8%10.8215
$320.00Aug 2136.5041.00$38.7511.6%--0.7410
$310.00Aug 2129.7033.10$31.4010.8%--0.6743

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 158, top 72)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.000.75$0.38197.4%720.06127
$290.00Jul 172.105.50$3.8089.5%20.4027
$300.00Jul 170.002.75$1.38199.3%20.1847
$300.00Aug 2110.6013.50$12.0524.1%20.4121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 217.509.80$8.6526.6%700.3139
$290.00Jul 176.109.00$7.5538.4%30.6018
$250.00Aug 213.006.00$4.5066.7%20.1740
$300.00Jul 1713.8017.00$15.4020.8%10.8215
$310.00Jul 1722.1026.00$24.0516.2%10.9415

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 49.4%, max 73.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 2177.2%44.6%73.2%--602
$340.00Jul 17Aug 2165.6%45.7%43.6%--53
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2162.1%43.7%42.3%167
$250.00Jul 17Aug 2164.6%46.6%38.5%298

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 49.00, avg 6.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 17$0.20$9.80$0.2049.00$310.20
$300.00$310.00Jul 17$1.00$9.00$1.009.00$301.00
$330.00$340.00Jul 17$1.05$8.95$1.058.52$331.05
$330.00$340.00Aug 21$1.10$8.90$1.108.09$331.10
$320.00$330.00Aug 21$1.85$8.15$1.854.41$321.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.70$9.30$0.7013.29$239.30
$260.00$250.00Jul 17$0.87$9.13$0.8710.49$259.13
$260.00$250.00Aug 21$1.65$8.35$1.655.06$258.35
$250.00$240.00Aug 21$1.75$8.25$1.754.71$248.25
$280.00$270.00Jul 17$1.85$8.15$1.854.41$278.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 6.41, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$7.40$7.40$2.602.85$277.40
$280.00$290.00Jul 17$5.60$5.60$4.401.27$285.60
$290.00$300.00Aug 21$4.25$4.25$5.750.74$294.25
$300.00$310.00Aug 21$3.35$3.35$6.650.50$303.35
$290.00$300.00Jul 17$2.42$2.42$7.580.32$292.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$8.65$8.65$1.356.41$301.35
$300.00$290.00Jul 17$7.85$7.85$2.153.65$292.15
$320.00$310.00Aug 21$7.35$7.35$2.652.77$312.65
$310.00$300.00Aug 21$6.95$6.95$3.052.28$303.05
$300.00$290.00Aug 21$6.10$6.10$3.901.56$293.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.29, cheapest $3.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$3.0065.6%45.7%
$330.00Jul 17Aug 21$3.0577.2%44.6%
$320.00Jul 17Aug 21$6.0742.0%44.6%
$310.00Jul 17Aug 21$8.3237.1%44.7%
$300.00Jul 17Aug 21$10.6736.7%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$3.8264.6%46.6%
$260.00Jul 17Aug 21$4.6062.1%43.7%
$320.00Jul 17Aug 21$4.6042.0%44.6%
$310.00Jul 17Aug 21$7.3537.1%44.7%
$270.00Jul 17Aug 21$7.6538.1%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.97% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$3.80$7.55$11.35$278.65$301.353.97%
$280.00Jul 17$9.40$2.85$12.25$267.75$292.254.28%
$300.00Jul 17$1.38$15.40$16.78$283.22$316.785.87%
$270.00Jul 17$16.80$1.00$17.80$252.20$287.806.22%
$310.00Jul 17$0.38$24.05$24.43$285.57$334.438.54%
$320.00Jul 17$0.18$34.15$34.33$285.67$354.3312.00%
$290.00Aug 21$16.30$18.35$34.65$255.35$324.6512.11%
$300.00Aug 21$12.05$24.45$36.50$263.50$336.5012.76%
$310.00Aug 21$8.70$31.40$40.10$269.90$350.1014.02%
$320.00Aug 21$6.25$38.75$45.00$275.00$365.0015.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.37% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Jul 17$0.38$0.68$1.06$248.94$311.06
$310.00$270.00Jul 17$0.38$1.00$1.38$268.62$311.38
$310.00$260.00Jul 17$0.38$1.55$1.93$258.07$311.93
$330.00$250.00Jul 17$1.35$0.68$2.03$247.97$332.03
$300.00$250.00Jul 17$1.38$0.68$2.06$247.94$302.06
$330.00$270.00Jul 17$1.35$1.00$2.35$267.65$332.35
$300.00$270.00Jul 17$1.38$1.00$2.38$267.62$302.38
$330.00$260.00Jul 17$1.35$1.55$2.90$257.10$332.90
$300.00$260.00Jul 17$1.38$1.55$2.93$257.07$302.93
$310.00$280.00Jul 17$0.38$2.85$3.23$276.77$313.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 32.33, avg credit $5.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Jul 17$9.70$0.3032.33$300.30$339.70
270/280290/300Aug 21$9.10$0.9010.11$270.90$299.10
290/300330/340Jul 17$8.90$1.108.09$291.10$338.90
300/310320/330Aug 21$8.80$1.207.33$301.20$328.80
290/300310/320Aug 21$8.55$1.455.90$291.45$318.55
310/320330/340Aug 21$8.45$1.555.45$311.55$338.45
250/260270/280Jul 17$8.27$1.734.78$251.73$278.27
270/280300/310Aug 21$8.20$1.804.56$271.80$308.20
280/290300/310Aug 21$8.20$1.804.56$281.80$308.20
290/300310/320Jul 17$8.05$1.954.13$291.95$318.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$320.00$330.00$340.00Aug 21$0.75$9.2512.33
$300.00$310.00$320.00Jul 17$0.80$9.2011.50
$290.00$300.00$310.00Aug 21$0.90$9.1010.11
$300.00$310.00$320.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$290.00$300.00$310.00Jul 17$0.80$9.2011.50
$250.00$260.00$270.00Aug 21$0.85$9.1510.76
$290.00$300.00$310.00Aug 21$0.85$9.1510.76
$230.00$240.00$250.00Aug 21$1.05$8.958.52

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 $-1.00, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Jul 17-$2.00$8.00
$330.00$340.001:2Aug 21-$2.20$7.80
$320.00$330.001:2Jul 17-$2.52$7.48
$320.00$330.001:2Aug 21-$2.55$7.45
$310.00$320.001:2Aug 21-$3.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.00$9.00
$240.00$230.001:2Aug 21-$1.35$8.65
$270.00$260.001:2Jul 17-$2.10$7.90
$260.00$250.001:2Aug 21-$2.85$7.15
$270.00$260.001:2Aug 21-$3.65$6.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.28%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$15.100.501.4%5.28%6.64%--23
$300.00Aug 21$10.600.414.9%3.71%8.57%221
$310.00Aug 21$7.000.338.4%2.45%10.80%--15
$320.00Aug 21$4.500.2611.8%1.57%13.43%--22
$330.00Aug 21$2.300.2015.3%0.80%16.15%--53
$290.00Jul 17$2.100.401.4%0.73%2.10%227
$340.00Aug 21$1.600.1518.8%0.56%19.40%--12

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. 182 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 $230.00 12-18 call last traded $75.88 on 06/10 (now $65.00/$67.50) — try a limit near $66.25. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $116.20/$121.00) — try a limit near $116.20; the $195.00 12-18 call last traded $95.31 on 06/18 (now $93.20/$97.50) — try a limit near $95.31. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $87.30/$90.00) — try a limit near $87.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$2.10$5.50$3.80$8.34 07/02$3.80–$20.70$3.8027
$290.00Aug 21$15.10$17.50$16.30$19.80 07/02$13.90–$29.95$16.3023
$290.00Sep 18$16.90$20.50$18.70$22.37 07/02$16.45–$32.70$18.7011
$290.00Dec 18$28.20$30.50$29.35$33.70 07/02$26.65–$43.60$29.3516
$280.00Jul 17$7.80$11.00$9.40$14.50 07/02$7.85–$27.65$9.4019
$280.00Aug 21$18.90$22.90$20.90$24.20 07/02$18.20–$36.15$20.909
$280.00Sep 18$21.10$25.50$23.30$26.62 07/02$20.85–$38.75$23.3030
$280.00Dec 18$32.20$35.50$33.85$38.54 07/02$31.10–$49.15$33.8530
$300.00Jul 17$0.00$2.75$1.38$4.30 07/02$1.38–$14.85$1.3847
$300.00Aug 21$10.60$13.50$12.05$14.00 07/02$10.20–$24.60$12.0521
$300.00Sep 18$13.50$16.20$14.85$17.81 07/02$12.90–$27.05$14.85168
$300.00Dec 18$23.30$26.50$24.90$28.97 07/02$22.80–$38.60$24.9032
$270.00Jul 17$14.50$19.10$16.80$15.87 07/01$13.50–$35.50$15.8710
$270.00Aug 21$25.30$28.80$27.05$48.20 05/29$23.20–$43.25$27.052
$270.00Sep 18$26.90$31.20$29.05$68.20 05/06$26.00–$45.30$29.0510
$270.00Dec 18$37.50$41.00$39.25$38.00 06/30$36.05–$55.25$38.004
$310.00Jul 17$0.00$0.75$0.38$1.48 07/02$0.38–$10.20$0.38127
$310.00Aug 21$7.00$10.40$8.70$9.20 06/24$7.40–$19.90$8.7015
$310.00Sep 18$8.40$13.00$10.70$13.83 07/02$9.95–$22.55$10.7013
$310.00Dec 18$19.50$22.50$21.00$40.00 05/29$19.15–$34.20$21.005
$260.00Jul 17$24.50$28.80$26.65$21.70 07/01$21.00–$44.00$24.509
$260.00Aug 21$31.50$34.70$33.10$56.00 05/29$29.15–$50.70$33.101
$260.00Sep 18$33.90$38.00$35.95$32.30 07/01$31.90–$52.45$33.903
$260.00Dec 18$43.90$46.50$45.20$57.90 06/01$41.00–$61.80$45.203
$320.00Jul 17$0.00$0.35$0.18$0.55 07/02$0.18–$6.60$0.1812
$320.00Aug 21$4.50$8.00$6.25$8.07 07/02$5.20–$15.60$6.2522
$320.00Sep 18$6.70$10.00$8.35$7.64 07/01$7.50–$18.65$7.6410
$320.00Dec 18$16.20$19.00$17.60$20.10 07/02$16.25–$29.85$17.606
$250.00Jul 17$34.10$39.00$36.55$31.09 06/22$29.40–$53.40$34.108
$250.00Sep 18$41.40$45.00$43.20$58.00 06/17$38.65–$60.20$43.204
$250.00Dec 18$50.40$53.00$51.70$53.40 07/02$47.05–$68.80$51.702
$330.00Jul 17$0.00$2.70$1.35$0.40 07/02$0.23–$4.15$0.40549
$330.00Aug 21$2.30$6.50$4.40$5.55 07/02$3.60–$12.10$4.4053
$330.00Sep 18$4.30$8.00$6.15$7.03 06/22$5.50–$15.15$6.156
$330.00Dec 18$13.30$16.50$14.90$17.20 07/02$13.60–$26.25$14.90270
$240.00Dec 18$57.20$60.00$58.60$73.33 06/15$53.50–$75.90$58.6051
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1641
$340.00Aug 21$1.60$5.00$3.30$3.56 07/02$2.88–$9.50$3.3012
$340.00Sep 18$2.75$6.50$4.63$5.40 07/02$4.10–$12.15$4.6315
$340.00Dec 18$10.80$14.00$12.40$14.95 07/02$11.35–$22.90$12.4043
$230.00Aug 21$57.50$60.60$59.05--$52.40–$75.70$57.502
$230.00Sep 18$58.30$61.50$59.90--$53.70–$76.80$58.301
$230.00Dec 18$65.00$67.50$66.25$75.88 06/10$61.05–$83.50$66.253
$350.00Jul 17$0.00$4.80$2.40$0.50 07/01$0.28–$2.40$0.5093
$350.00Aug 21$0.10$3.80$1.95$2.40 07/02$1.95–$7.75$1.9520
$350.00Sep 18$2.50$5.50$4.00$3.14 07/01$3.30–$9.65$3.1429
$350.00Dec 18$8.70$12.00$10.35$11.80 07/02$9.50–$19.80$10.3531
$220.00Jul 17$63.70$68.50$66.10$69.85 06/03$58.35–$82.20$66.101
$220.00Sep 18$66.20$71.00$68.60--$62.25–$85.70$66.201
$220.00Dec 18$71.10$76.00$73.55--$73.55–$77.80$71.1030
$360.00Jul 17$0.00$0.10$0.05$1.60 06/03$0.05–$1.85$0.0511
$360.00Aug 21$0.25$4.60$2.42$2.30 07/01$1.40–$6.00$2.305
$360.00Sep 18$0.75$5.00$2.88$3.29 06/23$2.45–$7.85$2.8823
$360.00Dec 18$7.00$10.50$8.75$8.90 06/30$8.10–$17.05$8.757
$210.00Aug 21$75.10$80.00$77.55--$70.05–$94.05$75.101
$210.00Sep 18$76.00$80.50$78.25$116.18 05/20$71.10–$94.75$78.252
$210.00Dec 18$80.40$84.50$82.45$120.02 05/20$76.25–$99.65$82.4551
$370.00Jul 17$0.00$1.30$0.65$3.30 07/01$0.65–$1.80$0.6514
$370.00Aug 21$0.00$4.20$2.10$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.25$4.70$2.48$10.65 07/02$1.63–$6.05$2.4836
$370.00Dec 18$5.60$9.00$7.30$8.17 07/02$5.90–$14.90$7.3087
$200.00Dec 18$88.50$93.00$90.75$93.00 06/18$84.45–$108.05$90.752
$195.00Dec 18$93.20$97.50$95.35$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$4.10$2.05$2.79 06/15$0.83–$3.55$2.0514
$380.00Sep 18$0.05$4.00$2.03$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$5.70$8.00$6.85$7.19 06/26$5.55–$12.90$6.857
$190.00Dec 18$97.30$102.00$99.65$112.00 06/02$93.20–$116.90$99.653
$390.00Jul 17$0.00$3.40$1.70$0.05 07/02$0.15–$1.75$0.0533
$390.00Aug 21$0.00$4.00$2.00--$0.55–$2.97--4
$390.00Sep 18$0.00$4.70$2.35$8.75 05/21$1.60–$3.85$2.3513
$390.00Dec 18$3.20$7.00$5.10$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$3.90$1.95$3.91 05/29$0.53–$2.40$1.9531
$400.00Sep 18$0.00$4.20$2.10$2.60 06/16$1.35–$3.80$2.1027
$400.00Dec 18$2.20$6.50$4.35$7.50 06/17$3.75–$9.25$4.3526
$170.00Dec 18$116.20$121.00$118.60$112.20 06/30$111.20–$134.90$116.201
$410.00Jul 17$0.00$4.80$2.40--$0.78–$2.40--33
$410.00Aug 21$0.00$3.80$1.90--$0.68–$2.40--6
$410.00Sep 18$0.00$3.90$1.95$7.30 05/19$0.78–$2.58$1.9542
$410.00Dec 18$1.55$5.50$3.53$3.70 07/01$3.53–$8.35$3.534
$420.00Jul 17$0.00$0.95$0.48$1.00 05/20$0.48–$2.40$0.4811
$420.00Aug 21$0.00$3.90$1.95$3.20 06/04$0.43–$2.40$1.959
$420.00Sep 18$0.00$3.80$1.90$3.30 05/29$0.83–$2.53$1.9040
$420.00Dec 18$0.90$5.00$2.95$3.00 06/24$2.35–$7.30$2.9535
$430.00Aug 21$0.00$3.80$1.90$3.02 06/04$0.83–$2.40$1.901
$430.00Sep 18$0.00$4.80$2.40--$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$3.50$1.75--$0.23–$1.95--1
$440.00Sep 18$0.00$4.20$2.10$5.05 05/12$1.13–$2.40$2.1033
$440.00Dec 18$0.20$4.30$2.25$2.75 06/23$1.98–$5.45$2.2512
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$3.50$1.75--$1.35–$2.40--2
$450.00Sep 18$0.00$3.80$1.90$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.55$3.90$2.23$2.26 07/01$1.88–$4.65$2.2321
$460.00Jul 17$0.00$4.80$2.40--$1.43–$2.40--7
$460.00Aug 21$0.00$3.50$1.75$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$0.25$3.70$1.98$5.38 06/01$1.83–$3.93$1.9817
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.33–$2.40$0.4912
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.10$9.00$7.55$7.06 07/02$5.35–$17.30$7.0618
$290.00Aug 21$16.50$20.20$18.35$21.75 07/01$15.80–$24.95$18.3522
$290.00Sep 18$18.80$23.50$21.15$24.75 06/03$18.85–$27.95$21.1560
$290.00Dec 18$28.90$31.50$30.20$28.94 06/15$28.15–$35.80$28.943
$280.00Jul 17$0.70$5.00$2.85$4.40 07/02$1.85–$11.05$2.8547
$280.00Aug 21$11.70$15.30$13.50$18.45 06/29$12.00–$19.40$13.5060
$280.00Sep 18$15.10$18.50$16.80$20.00 06/30$14.90–$22.25$16.80168
$280.00Dec 18$23.90$26.50$25.20$26.39 07/02$23.70–$30.35$25.2058
$300.00Jul 17$13.80$17.00$15.40$14.73 07/02$10.05–$24.70$14.7315
$300.00Aug 21$22.90$26.00$24.45$28.05 07/01$20.25–$31.40$24.4550
$300.00Sep 18$25.80$29.20$27.50$33.20 06/23$23.40–$34.40$27.5022
$300.00Dec 18$34.60$37.50$36.05$43.60 06/22$32.80–$42.15$36.0545
$270.00Jul 17$0.00$2.00$1.00$1.50 07/02$1.00–$6.60$1.0047
$270.00Aug 21$7.50$9.80$8.65$10.50 07/02$8.45–$14.60$8.6539
$270.00Sep 18$9.80$14.50$12.15$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$19.50$22.00$20.75$23.30 06/30$18.95–$25.60$20.7583
$310.00Jul 17$22.10$26.00$24.05$23.11 07/02$17.15–$33.05$23.1115
$310.00Aug 21$29.70$33.10$31.40$37.29 06/29$25.75–$38.40$31.4043
$310.00Sep 18$32.30$36.00$34.15$20.40 05/18$29.15–$41.00$32.306
$310.00Dec 18$40.90$43.50$42.20$41.50 07/02$38.35–$48.35$41.5016
$260.00Jul 17$0.20$2.90$1.55$0.81 07/02$0.43–$3.80$0.8150
$260.00Aug 21$5.50$6.80$6.15$10.25 06/29$6.05–$10.60$6.1517
$260.00Sep 18$6.60$10.90$8.75$13.92 06/22$8.60–$13.80$8.7515
$260.00Dec 18$15.60$18.50$17.05$20.18 07/01$15.90–$21.30$17.0522
$320.00Jul 17$32.30$36.00$34.15$34.64 06/18$23.60–$42.45$34.1512
$320.00Aug 21$36.50$41.00$38.75$30.22 05/29$31.75–$46.30$36.5010
$320.00Sep 18$39.80$43.50$41.65$29.26 05/26$35.00–$48.55$39.8010
$320.00Dec 18$47.40$50.00$48.70$54.30 06/25$44.15–$55.45$48.70215
$250.00Jul 17$0.00$1.35$0.68$0.70 06/30$0.38–$2.32$0.6858
$250.00Aug 21$3.00$6.00$4.50$6.70 06/30$4.05–$7.75$4.5040
$250.00Sep 18$4.00$8.30$6.15--$5.50–$10.45$4.0012
$250.00Dec 18$12.20$15.00$13.60$16.40 06/30$13.00–$17.40$13.6060
$330.00Jul 17$42.20$45.70$43.95$40.02 06/08$32.35–$52.60$42.20--
$330.00Aug 21$45.00$49.50$47.25$41.50 06/11$38.40–$54.75$45.007
$330.00Sep 18$46.60$51.50$49.05$47.54 06/08$41.30–$56.65$47.5422
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.65$1.127
$240.00Aug 21$1.00$4.50$2.75$4.20 06/30$2.75–$5.45$2.7517
$240.00Sep 18$2.40$6.40$4.40--$4.40–$7.65$2.407
$240.00Dec 18$8.50$12.00$10.25$10.92 07/02$10.25–$14.15$10.2533
$340.00Jul 17$52.20$55.60$53.90$42.12 06/17$40.95–$62.50$52.201
$340.00Aug 21$53.70$58.50$56.10$62.32 06/29$45.90–$63.65$56.102
$340.00Sep 18$55.80$60.00$57.90$61.30 06/24$48.60–$65.05$57.9016
$340.00Dec 18$62.20$65.00$63.60$48.03 05/11$57.25–$70.75$62.208
$230.00Jul 17$0.00$3.40$1.70$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.30$3.80$2.05$3.40 06/18$1.48–$3.95$2.0516
$230.00Sep 18$1.00$4.70$2.85$4.27 06/04$2.85–$5.55$2.8512
$230.00Dec 18$6.10$10.00$8.05$10.70 06/24$7.85–$11.35$8.0513
$350.00Jul 17$62.20$65.90$64.05$51.44 06/17$49.90–$72.20$62.20--
$350.00Aug 21$63.10$67.50$65.30$53.75 06/01$54.55–$73.00$63.108
$350.00Sep 18$63.60$68.50$66.05$39.70 05/14$56.80–$74.15$63.6025
$350.00Dec 18$70.30$73.00$71.65$78.88 06/22$64.10–$78.70$71.654
$220.00Aug 21$0.00$4.80$2.40$2.30 06/24$0.93–$3.30$2.3013
$220.00Sep 18$0.10$4.60$2.35$3.60 06/24$1.58–$3.83$2.3564
$220.00Dec 18$4.10$8.00$6.05$6.40 07/02$6.05–$8.90$6.0595
$360.00Aug 21$72.70$77.00$74.85$80.74 06/29$62.80–$82.60$74.855
$360.00Sep 18$73.10$78.00$75.55$73.00 06/08$64.75–$83.40$73.108
$360.00Dec 18$78.60$81.50$80.05$79.90 06/05$71.60–$87.35$79.902
$210.00Sep 18$0.00$4.30$2.15$10.65 07/02$1.20–$3.40$2.1538
$210.00Dec 18$2.80$6.50$4.65$5.30 05/26$4.58–$7.00$4.657
$370.00Jul 17$81.50$86.30$83.90$73.45 06/01$69.25–$92.35$81.50--
$370.00Aug 21$82.00$86.90$84.45$77.20 06/08$71.60–$92.55$82.003
$370.00Sep 18$82.70$87.50$85.10--$73.25–$92.90$82.703
$370.00Dec 18$87.30$90.00$88.65$82.95 06/01$79.60–$95.65$87.3061
$200.00Sep 18$0.00$4.00$2.00$3.13 06/22$0.93–$2.40$2.001
$200.00Dec 18$1.50$5.00$3.25$4.97 07/01$3.13–$5.35$3.2510
$200.00Aug 21$0.00$3.60$1.80--$1.80–$1.80—--1
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$4.00$2.00$0.84 06/26$0.25–$2.35$0.841
$380.00Sep 18$92.10$97.00$94.55--$82.00–$102.45$92.1018
$190.00Dec 18$0.55$4.80$2.68$3.95 06/09$2.25–$4.10$2.684
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$0.83–$2.40$1.901
$390.00Sep 18$102.40$106.50$104.45$88.90 06/17$90.70–$112.35$102.404
$180.00Dec 18$0.00$4.40$2.20$3.05 05/29$1.90–$3.20$2.201
$175.00Dec 18$1.50$4.30$2.90$2.50 06/22$1.68–$2.90$2.502
$400.00Sep 18$111.60$116.50$114.05$97.80 05/29$100.25–$122.35$111.60--
$400.00Dec 18$113.50$118.00$115.75--$104.35–$123.30$113.5010
$170.00Dec 18$0.00$4.10$2.05$1.90 05/27$1.15–$2.73$1.901
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$1.05–$2.15$1.502
$410.00Dec 18$122.60$127.50$125.05$100.68 05/28$113.00–$132.75$122.6020
$160.00Dec 18$0.00$3.90$1.95$1.82 07/01$0.90–$2.20$1.823
$430.00Sep 18$141.60$146.50$144.05$142.20 06/18$129.15–$152.35$142.20--
$460.00Jul 17$171.50$176.30$173.90$130.28 05/12$159.15–$182.50$171.50--

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 192
Total Puts 84
Put/Call Ratio 0.44
Net Difference 108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 827
Total Puts 356
Average Put/Call Ratio 0.59
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