Tour v325
HII
HUNTINGTON INGALLS I
$284.86 -0.43%
(7/13 15:06) ◀
|
Monday, July 13, 2026 (6:02pm)
January 2026
|
▶ (7/14 15:08)
◀ 7/13 18:02 ▶

Option Volume

Detail
ℹ
Current (07/13) 196
Calls: 116 (59%)
Puts: 80 (41%)
Prior (07/10) 276
Calls: 192 (70%)
Puts: 84 (30%)
Current vs Prior -28.99%
Calls: -39.58% (Calls)
Puts: -4.76% (Puts)
Prior 7-Day Total 1,350
Calls: 967 (72%)
Puts: 383 (28%)
Prior 7-Day Average 192
Calls: 138 (72%)
Puts: 54 (28%)
Current vs Prior 7-Day Avg +1.63%
Calls: -16.03%
Puts: +46.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $261.3K
Calls: $88.5K (34%)
Puts: $172.8K (66%)
Prior (07/10) $202.5K
Calls: $124.8K (62%)
Puts: $77.7K (38%)
Current vs Prior +28.99%
Calls: -29.11%
Puts: +122.35%
Prior 7-Day Total $2.54M
Calls: $2.14M (84%)
Puts: $406.7K (16%)
Prior 7-Day Average $363.5K
Calls: $305.4K (84%)
Puts: $58.1K (16%)
Current vs Prior 7-Day Avg -28.12%
Calls: -71.02%
Puts: +197.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.69
Prior (07/10) 0.44
Current vs Prior +57.64%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +37.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 5,318
Calls: 3,316 (62%)
Puts: 2,002 (38%)
Prior (07/10) 5,229
Calls: 3,300 (63%)
Puts: 1,929 (37%)
Current vs Prior +1.70%
Prior 7-Day Total 34,485
Calls: 21,456 (62%)
Puts: 13,029 (38%)
Prior 7-Day Average 4,926
Calls: 3,065 (62%)
Puts: 1,861 (38%)
Current vs Prior 7-Day Avg +7.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.11% | 13.53%5.11% | 13.53%
Prior 5.92% | 13.72%5.92% | 13.72%
Current vs Prior -13.79% | -1.36%-13.79% | -1.36%
Prior 7-Day Avg 6.92% | 14.49%6.57% | 14.32%
Current vs 7-Day Avg -26.21% | -6.60%-22.26% | -5.52%
Prior 7-Day Eod 5.92% | 13.72%5.92% | 13.72%
Current vs 7-Day Eod -13.79% | -1.36%-13.79% | -1.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.52% | 7.77%
Calls: 21.94% | 11.22%
Puts: 41.10% | 4.32%
Prior 36.22% | 12.23%
Calls: 34.04% | 11.27%
Puts: 38.41% | 13.19%
Current vs Prior -12.98% | -36.47%
Prior 7-Day Avg 22.30% | 12.11%
Calls: 21.61% | 11.54%
Puts: 22.99% | 12.69%
Current vs 7-Day Avg +41.35% | -35.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($172.8K). Bullish P/C ratio of 0.69. P/C ratio rising 58% - increased hedging/bearish positioning. Call-heavy open interest (3,316 calls vs 2,002 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 1 of results (avg 8.0%, best 8.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2138.5041.70$40.108.0%--0.7510

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 0.76, highest 0.95)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1714.7016.60$15.6512.1%--0.9010
$280.00Jul 175.608.90$7.2545.5%10.6619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1733.4037.10$35.2510.5%--0.9512
$310.00Jul 1723.0027.20$25.1016.7%--0.9515
$300.00Jul 1713.5017.60$15.5526.4%10.8816
$320.00Aug 2138.5041.70$40.108.0%--0.7510
$310.00Aug 2130.0034.00$32.0012.5%--0.6943

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 122, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 219.2012.80$11.0032.7%460.3923
$330.00Aug 213.005.40$4.2057.1%230.1953
$310.00Jul 170.050.55$0.30166.7%140.05127
$290.00Aug 2113.4015.30$14.3513.2%100.4723
$300.00Jul 170.101.30$0.70171.4%40.1246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2118.0020.30$19.1512.0%70.5222
$280.00Aug 2112.6015.90$14.2523.2%40.4361
$280.00Jul 171.704.00$2.8580.7%30.3547
$300.00Aug 2123.8027.20$25.5013.3%30.6150
$270.00Jul 170.101.50$0.80175.0%20.1247

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 53.5%, max 120.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 21104.9%47.5%120.9%23602
$340.00Jul 17Aug 2189.7%48.2%86.2%--53
$320.00Jul 17Aug 2166.8%47.9%39.5%--34
$310.00Jul 17Aug 2149.9%47.0%6.3%14142
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2182.1%44.7%83.7%--68
$250.00Jul 17Aug 2165.3%44.8%45.8%198
$320.00Jul 17Aug 2166.8%47.9%39.5%--22
$310.00Jul 17Aug 2149.9%47.0%6.3%--58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 39.00, avg 6.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$0.40$9.60$0.4024.00$300.40
$330.00$340.00Jul 17$1.00$9.00$1.009.00$331.00
$330.00$340.00Aug 21$1.12$8.88$1.127.93$331.12
$320.00$330.00Aug 21$1.85$8.15$1.854.41$321.85
$310.00$320.00Aug 21$2.00$8.00$2.004.00$312.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.25$9.75$0.2539.00$239.75
$250.00$240.00Aug 21$1.40$8.60$1.406.14$248.60
$260.00$250.00Jul 17$1.55$8.45$1.555.45$258.45
$280.00$270.00Jul 17$2.05$7.95$2.053.88$277.95
$260.00$250.00Aug 21$2.50$7.50$2.503.00$257.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 21.22, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$8.40$8.40$1.605.25$278.40
$280.00$290.00Jul 17$4.20$4.20$5.800.72$284.20
$290.00$300.00Aug 21$3.35$3.35$6.650.50$293.35
$300.00$310.00Aug 21$2.95$2.95$7.050.42$302.95
$290.00$300.00Jul 17$2.35$2.35$7.650.31$292.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.55$9.55$0.4521.22$300.45
$300.00$290.00Jul 17$8.25$8.25$1.754.71$291.75
$320.00$310.00Aug 21$8.10$8.10$1.904.26$311.90
$310.00$300.00Aug 21$6.50$6.50$3.501.86$303.50
$300.00$290.00Aug 21$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 $7.40, cheapest $2.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$2.7889.7%48.2%
$330.00Jul 17Aug 21$2.90104.9%47.5%
$320.00Jul 17Aug 21$5.6766.8%47.9%
$310.00Jul 17Aug 21$7.7549.9%47.0%
$300.00Jul 17Aug 21$10.3042.6%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$3.9065.3%44.8%
$260.00Jul 17Aug 21$4.8582.1%44.7%
$320.00Jul 17Aug 21$4.8566.8%47.9%
$310.00Jul 17Aug 21$6.9049.9%47.0%
$270.00Jul 17Aug 21$9.1543.7%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.55% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$7.25$2.85$10.10$269.90$290.103.55%
$290.00Jul 17$3.05$7.30$10.35$279.65$300.353.63%
$300.00Jul 17$0.70$15.55$16.25$283.75$316.255.70%
$270.00Jul 17$15.65$0.80$16.45$253.55$286.455.77%
$310.00Jul 17$0.30$25.10$25.40$284.60$335.408.92%
$290.00Aug 21$14.35$19.15$33.50$256.50$323.5011.76%
$320.00Jul 17$0.38$35.25$35.63$284.37$355.6312.51%
$300.00Aug 21$11.00$25.50$36.50$263.50$336.5012.81%
$310.00Aug 21$8.05$32.00$40.05$269.95$350.0514.06%
$320.00Aug 21$6.05$40.10$46.15$273.85$366.1516.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.53% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$270.00Jul 17$0.70$0.80$1.50$268.50$301.50
$330.00$270.00Jul 17$1.30$0.80$2.10$267.90$332.10
$300.00$260.00Jul 17$0.70$1.75$2.45$257.55$302.45
$330.00$260.00Jul 17$1.30$1.75$3.05$256.95$333.05
$300.00$280.00Jul 17$0.70$2.85$3.55$276.45$303.55
$290.00$270.00Jul 17$3.05$0.80$3.85$266.15$293.85
$330.00$280.00Jul 17$1.30$2.85$4.15$275.85$334.15
$290.00$260.00Jul 17$3.05$1.75$4.80$255.20$294.80
$290.00$280.00Jul 17$3.05$2.85$5.90$274.10$295.90
$330.00$240.00Aug 21$4.20$2.70$6.90$233.10$336.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 12.33, avg credit $5.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300330/340Jul 17$9.25$0.7512.33$290.75$339.25
310/320330/340Aug 21$9.22$0.7811.82$310.78$339.22
290/300310/320Aug 21$8.35$1.655.06$291.65$318.35
300/310320/330Aug 21$8.35$1.655.06$301.65$328.35
290/300320/330Aug 21$8.20$1.804.56$291.80$328.20
280/290300/310Aug 21$7.85$2.153.65$282.15$307.85
270/280290/300Aug 21$7.65$2.353.26$272.35$297.65
300/310330/340Aug 21$7.62$2.383.20$302.38$337.62
290/300330/340Aug 21$7.47$2.532.95$292.53$337.47
270/280300/310Aug 21$7.25$2.752.64$272.75$307.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.15$9.8565.67
$290.00$300.00$310.00Aug 21$0.40$9.6024.00
$300.00$310.00$320.00Jul 17$0.48$9.5219.83
$320.00$330.00$340.00Aug 21$0.73$9.2712.70
$310.00$320.00$330.00Jul 17$0.84$9.1610.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.15$9.8565.67
$300.00$310.00$320.00Jul 17$0.60$9.4015.67
$270.00$280.00$290.00Aug 21$0.60$9.4015.67
$250.00$260.00$270.00Aug 21$0.85$9.1510.76
$260.00$270.00$280.00Aug 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. 24 found (best net $-0.46, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.46$9.54
$330.00$340.001:2Aug 21-$1.96$8.04
$320.00$330.001:2Jul 17-$2.22$7.78
$320.00$330.001:2Aug 21-$2.35$7.65
$310.00$320.001:2Aug 21-$4.05$5.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.30$8.70
$260.00$250.001:2Aug 21-$1.60$8.40
$240.00$230.001:2Aug 21-$2.20$7.80
$270.00$260.001:2Jul 17-$2.70$7.30
$270.00$260.001:2Aug 21-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.70%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$13.400.471.8%4.70%6.51%1023
$300.00Aug 21$9.200.395.3%3.23%8.54%4623
$310.00Aug 21$7.000.318.8%2.46%11.28%--15
$320.00Aug 21$4.600.2512.3%1.61%13.95%--22
$330.00Aug 21$3.000.1915.8%1.05%16.90%2353
$290.00Jul 17$1.400.351.8%0.49%2.30%228
$340.00Aug 21$1.150.1419.4%0.40%19.76%--12
$300.00Jul 17$0.100.125.3%0.04%5.35%446

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 160 vol/day, 164 traded recently)

HII averages only 160 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 $170.00 12-18 call last traded $112.20 on 06/30 (now $116.80/$119.40) — try a limit near $116.80. Also watch the $190.00 12-18 call last traded $112.00 on 06/02 (now $96.70/$101.20) — try a limit near $98.95; the $195.00 12-18 call last traded $95.31 on 06/18 (now $92.30/$96.70) — try a limit near $94.50. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $88.20/$91.20) — try a limit near $88.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$5.60$8.90$7.25$9.85 07/09$7.25–$26.20$7.2519
$280.00Aug 21$18.50$20.30$19.40$25.00 07/06$18.20–$34.30$19.409
$280.00Sep 18$20.60$24.90$22.75$27.75 07/06$20.85–$37.15$22.7530
$280.00Dec 18$31.20$35.50$33.35$32.70 07/10$31.10–$47.80$32.7030
$290.00Jul 17$1.40$4.70$3.05$4.05 07/10$3.05–$18.80$3.0528
$290.00Aug 21$13.40$15.30$14.35$22.15 07/06$13.90–$28.20$14.3523
$290.00Sep 18$15.90$20.00$17.95$18.76 07/09$16.45–$31.10$17.9511
$290.00Dec 18$26.60$30.50$28.55$36.19 07/06$26.65–$42.30$28.5516
$270.00Jul 17$14.70$16.60$15.65$15.87 07/01$13.50–$34.25$15.6510
$270.00Aug 21$25.00$27.20$26.10$48.20 05/29$23.20–$41.90$26.102
$270.00Sep 18$27.00$30.70$28.85$33.95 07/06$26.00–$43.90$28.8510
$270.00Dec 18$37.30$40.50$38.90$39.30 07/10$36.05–$53.85$38.904
$300.00Jul 17$0.10$1.30$0.70$1.26 07/10$0.70–$13.30$0.7046
$300.00Aug 21$9.20$12.80$11.00$12.37 07/10$10.20–$22.85$11.0023
$300.00Sep 18$13.50$15.70$14.60$15.55 07/09$12.90–$25.65$14.60168
$300.00Dec 18$23.40$26.50$24.95$28.30 07/07$22.80–$37.50$24.9532
$260.00Jul 17$23.20$26.90$25.05$21.70 07/01$21.00–$42.95$23.209
$260.00Aug 21$30.60$34.90$32.75$56.00 05/29$29.15–$49.10$32.751
$260.00Sep 18$33.00$37.20$35.10$32.30 07/01$31.90–$50.70$33.003
$260.00Dec 18$43.40$46.50$44.95$44.90 07/10$41.00–$59.70$44.906
$310.00Jul 17$0.05$0.55$0.30$0.49 07/10$0.30–$8.50$0.30127
$310.00Aug 21$7.00$9.10$8.05$9.30 07/08$7.40–$18.30$8.0515
$310.00Sep 18$9.00$12.50$10.75$14.90 07/06$9.95–$21.05$10.7513
$310.00Dec 18$18.80$22.50$20.65$22.50 07/08$19.15–$32.90$20.655
$250.00Jul 17$33.10$36.90$35.00$43.90 07/06$29.40–$52.35$35.008
$250.00Sep 18$40.20$43.70$41.95$58.00 06/17$38.65–$58.55$41.954
$250.00Dec 18$48.40$53.00$50.70$58.13 07/06$47.05–$67.30$50.702
$320.00Jul 17$0.00$0.75$0.38$0.42 07/08$0.18–$5.25$0.3812
$320.00Aug 21$4.60$7.50$6.05$6.50 07/08$5.20–$14.50$6.0522
$320.00Sep 18$6.60$10.00$8.30$9.10 07/09$7.50–$17.20$8.3010
$320.00Dec 18$16.50$19.50$18.00$19.40 07/08$16.25–$28.90$18.006
$240.00Dec 18$55.90$60.00$57.95$59.40 07/10$53.50–$74.15$57.9552
$330.00Jul 17$0.00$2.60$1.30$0.20 07/07$0.23–$3.30$0.20549
$330.00Aug 21$3.00$5.40$4.20$5.00 07/08$3.60–$11.30$4.2053
$330.00Sep 18$4.50$8.00$6.25$7.52 07/07$5.50–$14.35$6.256
$330.00Dec 18$13.40$16.20$14.80$15.40 07/10$13.60–$25.00$14.80276
$230.00Aug 21$55.50$59.70$57.60--$52.40–$74.15$55.502
$230.00Sep 18$56.50$60.70$58.60--$53.70–$75.05$56.501
$230.00Dec 18$63.20$67.50$65.35$75.88 06/10$61.05–$81.95$65.353
$340.00Jul 17$0.00$0.60$0.30$0.55 07/06$0.30–$2.25$0.3041
$340.00Aug 21$1.15$5.00$3.08$2.79 07/09$2.88–$8.80$2.7912
$340.00Sep 18$3.10$6.50$4.80$5.40 07/02$4.10–$11.30$4.8015
$340.00Dec 18$10.40$14.50$12.45$15.00 07/07$11.35–$21.80$12.4543
$220.00Jul 17$63.20$66.80$65.00$73.25 07/06$58.35–$81.00$65.001
$220.00Sep 18$65.60$69.70$67.65--$62.25–$84.00$65.601
$220.00Dec 18$71.20$75.40$73.30$84.37 07/06$68.35–$89.75$73.3030
$350.00Jul 17$0.00$0.30$0.15$1.15 07/10$0.15–$2.40$0.1593
$350.00Aug 21$1.40$3.80$2.60$3.00 07/06$1.95–$7.10$2.6020
$350.00Sep 18$2.00$5.50$3.75$3.70 07/09$3.30–$9.25$3.7029
$350.00Dec 18$8.40$12.50$10.45$9.50 07/10$9.50–$18.95$9.5031
$210.00Aug 21$74.40$78.50$76.45--$70.05–$92.55$74.401
$210.00Sep 18$75.00$79.10$77.05$116.18 05/20$71.10–$92.95$77.052
$210.00Dec 18$79.00$83.50$81.25$91.36 07/06$76.25–$97.65$81.2551
$360.00Jul 17$0.00$2.60$1.30$1.60 06/03$0.05–$1.85$1.3011
$360.00Aug 21$0.20$3.80$2.00$2.37 07/06$1.40–$5.05$2.005
$360.00Sep 18$1.35$5.00$3.18$3.29 06/23$2.45–$7.50$3.1823
$360.00Dec 18$6.30$10.50$8.40$9.60 07/08$8.10–$16.40$8.407
$200.00Dec 18$87.90$92.50$90.20$93.00 06/18$84.45–$106.25$90.202
$370.00Jul 17$0.00$2.60$1.30$3.30 07/01$0.65–$1.80$1.3014
$370.00Aug 21$0.00$4.20$2.10$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.20$4.70$2.45$10.65 07/02$1.63–$6.05$2.4536
$370.00Dec 18$6.40$9.00$7.70$7.79 07/10$5.90–$14.25$7.7091
$195.00Dec 18$92.30$96.70$94.50$95.31 06/18$88.80–$110.60$94.501
$190.00Dec 18$96.70$101.20$98.95$112.00 06/02$93.20–$114.85$98.953
$380.00Jul 17$0.00$1.25$0.63$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–$3.55$2.1514
$380.00Sep 18$0.15$4.00$2.08$1.85 06/23$1.65–$5.15$1.8526
$380.00Dec 18$4.60$8.00$6.30$7.19 06/26$5.55–$12.30$6.307
$390.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.15–$1.75$0.0533
$390.00Aug 21$0.00$4.20$2.10--$0.55–$2.97--4
$390.00Sep 18$0.00$4.50$2.25$8.75 05/21$1.60–$3.85$2.2513
$390.00Dec 18$3.10$7.00$5.05$5.00 06/29$4.60–$10.60$5.0014
$170.00Dec 18$116.80$119.40$118.10$112.20 06/30$111.20–$133.15$116.801
$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$2.15$6.20$4.18$7.50 06/17$3.75–$9.25$4.1826
$410.00Jul 17$0.00$1.00$0.50--$0.50–$2.40--33
$410.00Aug 21$0.00$4.10$2.05--$0.68–$2.40--6
$410.00Sep 18$0.00$4.10$2.05$7.30 05/19$0.78–$2.58$2.0542
$410.00Dec 18$1.90$5.70$3.80$3.70 07/01$3.53–$7.65$3.704
$420.00Jul 17$0.00$4.80$2.40$1.00 05/20$0.48–$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$4.00$2.00$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$1.40$5.00$3.20$3.00 06/24$2.35–$6.75$3.0035
$430.00Aug 21$0.00$3.80$1.90$3.02 06/04$0.83–$2.40$1.901
$430.00Sep 18$0.00$3.70$1.85--$0.63–$2.40--38
$440.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--14
$440.00Aug 21$0.00$3.80$1.90--$0.23–$1.95--1
$440.00Sep 18$0.00$3.90$1.95--$1.13–$2.40--33
$440.00Dec 18$0.30$4.60$2.45$4.40 07/09$1.98–$5.10$2.4512
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$2.70$1.35$0.05 07/10$1.35–$2.40$0.052
$450.00Sep 18$0.00$4.10$2.05$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.60$4.20$2.40$2.26 07/01$1.88–$4.65$2.2621
$460.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--7
$460.00Aug 21$0.00$3.90$1.95--$1.33–$2.40--10
$460.00Sep 18$0.10$3.80$1.95$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.45$3.60$2.03$1.80 07/10$1.83–$3.93$1.8017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.50–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$1.70$4.00$2.85$3.44 07/07$1.85–$11.05$2.8547
$280.00Aug 21$12.60$15.90$14.25$13.70 07/10$12.00–$19.40$13.7061
$280.00Sep 18$14.80$19.10$16.95$17.30 07/09$14.90–$22.25$16.95168
$280.00Dec 18$24.30$27.70$26.00$25.60 07/10$23.70–$30.35$25.6058
$290.00Jul 17$5.80$8.80$7.30$8.40 07/10$5.35–$17.30$7.3018
$290.00Aug 21$18.00$20.30$19.15$19.20 07/08$15.80–$24.95$19.1522
$290.00Sep 18$20.50$24.00$22.25$20.42 07/06$18.85–$27.95$20.5060
$290.00Dec 18$29.60$32.80$31.20$28.94 06/15$28.15–$35.80$29.603
$270.00Jul 17$0.10$1.50$0.80$1.83 07/08$0.80–$6.60$0.8047
$270.00Aug 21$8.00$11.90$9.95$9.40 07/10$8.45–$14.60$9.40108
$270.00Sep 18$11.20$14.80$13.00$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$19.60$23.50$21.55$20.50 07/06$18.95–$25.60$20.5083
$300.00Jul 17$13.50$17.60$15.55$14.52 07/10$10.05–$24.70$14.5216
$300.00Aug 21$23.80$27.20$25.50$24.50 07/08$20.25–$31.40$24.5050
$300.00Sep 18$26.30$30.10$28.20$26.60 07/06$23.40–$34.40$26.6022
$300.00Dec 18$35.20$38.50$36.85$43.60 06/22$32.80–$42.15$36.8545
$260.00Jul 17$0.00$3.50$1.75$0.70 07/09$0.43–$3.80$0.7050
$260.00Aug 21$4.50$8.70$6.60$6.43 07/10$6.05–$10.60$6.4318
$260.00Sep 18$7.70$11.10$9.40$8.62 07/07$8.60–$13.80$8.6215
$260.00Dec 18$15.20$19.20$17.20$20.18 07/01$15.90–$21.30$17.2022
$310.00Jul 17$23.00$27.20$25.10$23.61 07/10$17.15–$33.05$23.6115
$310.00Aug 21$30.00$34.00$32.00$27.30 07/06$25.75–$38.40$30.0043
$310.00Sep 18$33.50$36.90$35.20$20.40 05/18$29.15–$41.00$33.506
$310.00Dec 18$41.60$45.00$43.30$43.50 07/10$38.35–$48.35$43.3016
$250.00Jul 17$0.00$0.40$0.20$1.08 07/08$0.20–$2.32$0.2058
$250.00Aug 21$2.50$5.70$4.10$4.20 07/10$4.05–$7.75$4.1040
$250.00Sep 18$4.30$6.90$5.60$6.56 07/10$5.50–$10.45$5.6013
$250.00Dec 18$11.50$15.70$13.60$14.30 07/09$13.00–$17.40$13.6060
$320.00Jul 17$33.40$37.10$35.25$34.64 06/18$23.60–$42.45$34.6412
$320.00Aug 21$38.50$41.70$40.10$30.22 05/29$31.75–$46.30$38.5010
$320.00Sep 18$41.10$44.30$42.70$29.26 05/26$35.00–$48.55$41.1010
$320.00Dec 18$47.70$51.40$49.55$54.30 06/25$44.15–$55.45$49.55215
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.65$1.127
$240.00Aug 21$1.00$4.40$2.70$2.81 07/10$2.70–$5.45$2.7017
$240.00Sep 18$2.55$6.50$4.53$4.66 07/10$4.40–$7.65$4.537
$240.00Dec 18$9.00$12.00$10.50$11.50 07/09$10.25–$14.15$10.5033
$330.00Jul 17$43.30$47.10$45.20$44.61 07/09$32.35–$52.60$44.61--
$330.00Aug 21$46.10$50.20$48.15$41.50 06/11$38.40–$54.75$46.107
$330.00Sep 18$48.50$52.50$50.50$47.54 06/08$41.30–$56.65$48.5022
$230.00Jul 17$0.00$3.40$1.70$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.20$4.70$2.45$1.94 07/09$1.48–$3.95$1.9416
$230.00Sep 18$0.80$5.20$3.00$4.27 06/04$2.85–$5.55$3.0012
$230.00Dec 18$6.60$10.10$8.35$10.70 06/24$7.85–$11.35$8.3513
$340.00Jul 17$53.30$57.10$55.20$54.58 07/09$41.20–$62.50$54.581
$340.00Aug 21$55.40$59.10$57.25$62.32 06/29$45.90–$63.65$57.252
$340.00Sep 18$57.00$61.00$59.00$61.30 06/24$48.60–$65.05$59.0016
$340.00Dec 18$62.50$66.50$64.50--$57.25–$70.75$62.508
$220.00Aug 21$0.00$4.20$2.10$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$0.80$2.00$1.40$2.45 07/08$1.40–$3.83$1.4064
$220.00Dec 18$5.00$7.70$6.35$5.80 07/06$6.05–$8.90$5.8095
$350.00Jul 17$63.30$67.10$65.20$51.44 06/17$50.60–$72.20$63.30--
$350.00Aug 21$64.50$68.10$66.30$53.75 06/01$54.55–$73.00$64.508
$350.00Sep 18$65.90$70.00$67.95$39.70 05/14$57.05–$74.15$65.9025
$350.00Dec 18$70.50$74.50$72.50$78.88 06/22$64.10–$78.70$72.504
$210.00Sep 18$0.05$3.40$1.73$10.65 07/02$1.20–$3.40$1.7338
$210.00Dec 18$2.55$6.50$4.53$5.36 07/09$4.53–$7.00$4.537
$360.00Aug 21$74.00$77.80$75.90$80.74 06/29$63.10–$82.60$75.905
$360.00Sep 18$74.90$79.00$76.95$73.00 06/08$64.85–$83.40$74.908
$360.00Dec 18$78.80$83.00$80.90$79.90 06/05$71.60–$87.35$79.902
$200.00Aug 21$0.00$3.80$1.90$0.55 07/09$0.50–$2.20$0.551
$200.00Sep 18$0.00$4.00$2.00$3.13 06/22$0.93–$2.40$2.001
$200.00Dec 18$1.60$5.40$3.50$4.97 07/01$3.13–$5.35$3.5010
$370.00Jul 17$83.30$87.10$85.20$73.45 06/01$70.40–$92.35$83.30--
$370.00Aug 21$83.50$87.90$85.70$77.20 06/08$72.00–$92.55$83.503
$370.00Sep 18$84.30$88.50$86.40--$73.80–$92.90$84.303
$370.00Dec 18$88.20$91.20$89.70$82.95 06/01$79.70–$95.65$88.2061
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.85$0.031
$195.00Aug 21$0.00$3.80$1.90$0.84 06/26$0.25–$2.35$0.841
$190.00Dec 18$0.75$4.00$2.38$3.95 06/09$2.25–$4.10$2.384
$380.00Sep 18$94.00$98.00$96.00--$82.35–$102.45$94.0018
$185.00Sep 18$0.00$4.00$2.00$2.15 06/22$0.83–$2.40$2.001
$180.00Dec 18$0.50$3.60$2.05$3.05 05/29$1.90–$3.08$2.051
$390.00Sep 18$103.60$108.00$105.80$88.90 06/17$91.95–$112.35$103.604
$175.00Dec 18$0.25$3.40$1.83$2.50 06/22$1.68–$2.90$1.832
$170.00Dec 18$0.10$3.30$1.70$1.90 05/27$1.15–$2.73$1.701
$400.00Sep 18$113.40$117.50$115.45$97.80 05/29$101.35–$122.35$113.40--
$400.00Dec 18$114.80$119.00$116.90--$104.35–$123.30$114.8010
$165.00Dec 18$0.00$3.20$1.60$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.80$1.90$1.82 07/01$0.90–$2.15$1.823
$410.00Dec 18$124.20$128.50$126.35$100.68 05/28$113.75–$132.75$124.2020
$430.00Sep 18$143.10$147.50$145.30$142.20 06/18$130.40–$152.35$143.10--

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 116
Total Puts 80
Put/Call Ratio 0.69
Net Difference 36

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 967
Total Puts 383
Average Put/Call Ratio 0.50
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