Tour v340
HII
HUNTINGTON INGALLS I
$277.79 -0.79%
$277.74 (-0.02%)🌙
as of 07/15 06:09 PM
(7/15 15:06) ◀
|
Wednesday, July 15, 2026 (6:09pm)
January 2026
|
▶ (7/16 15:08)
◀ 7/15 18:09 ▶

Option Volume

Detail
ℹ
Current (07/15) 110
Calls: 44 (40%)
Puts: 66 (60%)
Prior (07/14) 132
Calls: 106 (80%)
Puts: 26 (20%)
Current vs Prior -16.67%
Calls: -58.49% (Calls)
Puts: +153.85% (Puts)
Prior 7-Day Total 1,369
Calls: 993 (73%)
Puts: 376 (27%)
Prior 7-Day Average 195
Calls: 141 (73%)
Puts: 53 (27%)
Current vs Prior 7-Day Avg -43.75%
Calls: -68.98%
Puts: +22.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $119.3K
Calls: $21.9K (18%)
Puts: $97.4K (82%)
Prior (07/14) $128.8K
Calls: $93.1K (72%)
Puts: $35.7K (28%)
Current vs Prior -7.37%
Calls: -76.44%
Puts: +172.84%
Prior 7-Day Total $2.58M
Calls: $2.03M (79%)
Puts: $553.0K (21%)
Prior 7-Day Average $368.5K
Calls: $289.5K (79%)
Puts: $79.0K (21%)
Current vs Prior 7-Day Avg -67.61%
Calls: -92.42%
Puts: +23.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.50
Prior (07/14) 0.25
Current vs Prior +511.54%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +230.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 5,385
Calls: 3,377 (63%)
Puts: 2,008 (37%)
Prior (07/14) 5,350
Calls: 3,347 (63%)
Puts: 2,003 (37%)
Current vs Prior +0.65%
Prior 7-Day Total 36,048
Calls: 22,606 (63%)
Puts: 13,442 (37%)
Prior 7-Day Average 5,149
Calls: 3,229 (63%)
Puts: 1,920 (37%)
Current vs Prior 7-Day Avg +4.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.83% | 13.86%4.83% | 13.86%
Prior 2.93% | 11.50%2.93% | 11.50%
Current vs Prior +64.88% | +20.52%+64.89% | +20.52%
Prior 7-Day Avg 5.84% | 13.81%5.84% | 13.81%
Current vs 7-Day Avg -17.24% | +0.38%-17.24% | +0.38%
Prior 7-Day Eod 2.93% | 11.50%2.93% | 11.50%
Current vs 7-Day Eod +64.88% | +20.52%+64.89% | +20.52%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.72% | 11.27%
Calls: 33.14% | 14.45%
Puts: 64.29% | 8.09%
Prior 28.24% | 6.95%
Calls: 35.71% | 8.99%
Puts: 20.77% | 4.90%
Current vs Prior +72.52% | +62.16%
Prior 7-Day Avg 25.88% | 10.26%
Calls: 26.19% | 10.56%
Puts: 25.58% | 9.96%
Current vs 7-Day Avg +88.23% | +9.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($97.4K) vs calls ($21.9K). Bearish P/C ratio of 1.50 indicates protective positioning. P/C ratio rising 512% - increased hedging/bearish positioning. Call-heavy open interest (3,377 calls vs 2,008 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 8.2%, best 6.1%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2152.7056.00$54.356.1%10.847
$310.00Aug 2136.4039.20$37.807.4%--0.7442
$300.00Aug 2128.7031.00$29.857.7%40.6753
$310.00Jul 1730.8034.00$32.409.9%--0.9213
$320.00Aug 2143.0047.50$45.259.9%--0.8110

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. 11 found (avg delta 0.75, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 177.0011.00$9.0044.4%--0.8310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1730.8034.00$32.409.9%--0.9213
$300.00Jul 1720.8023.70$22.2513.0%20.9016
$330.00Aug 2152.7056.00$54.356.1%10.847
$290.00Jul 1710.5014.50$12.5032.0%20.8419
$320.00Aug 2143.0047.50$45.259.9%--0.8110

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 43, top 11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.002.00$1.00200.0%20.1629
$300.00Jul 170.001.35$0.68198.5%20.0946
$330.00Jul 170.000.30$0.15200.0%10.02549
$300.00Aug 216.3010.40$8.3549.1%10.3248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 214.207.80$6.0060.0%110.2346
$280.00Jul 172.955.90$4.4366.6%70.6049
$280.00Aug 2116.4018.40$17.4011.5%40.5066
$300.00Aug 2128.7031.00$29.857.7%40.6753
$290.00Jul 1710.5014.50$12.5032.0%20.8419

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 83.1%, max 132.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21111.9%48.2%132.0%--35
$330.00Jul 17Aug 21111.8%50.3%122.3%1607
$310.00Jul 17Aug 21101.4%49.0%107.0%--147
$300.00Jul 17Aug 2178.4%48.4%62.2%394
$290.00Jul 17Aug 2158.7%47.0%24.9%258
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21101.4%49.0%107.0%--55
$250.00Jul 17Aug 2195.4%47.6%100.5%11104
$260.00Jul 17Aug 2188.7%47.2%88.1%--68
$300.00Jul 17Aug 2178.4%48.4%62.2%669
$290.00Jul 17Aug 2158.7%47.0%24.9%449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 39.00, avg 9.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 17$0.25$9.75$0.2539.00$310.25
$320.00$330.00Jul 17$0.25$9.75$0.2539.00$320.25
$290.00$300.00Jul 17$0.32$9.68$0.3230.25$290.32
$320.00$330.00Aug 21$0.87$9.13$0.8710.49$320.87
$280.00$290.00Jul 17$1.35$8.65$1.356.41$281.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.85$9.15$0.8510.76$259.15
$240.00$230.00Aug 21$1.43$8.57$1.435.99$238.57
$250.00$240.00Aug 21$2.22$7.78$2.223.50$247.78
$260.00$250.00Aug 21$3.10$6.90$3.102.23$256.90
$280.00$270.00Jul 17$3.65$6.35$3.651.74$276.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 39.00, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$6.65$6.65$3.351.99$276.65
$290.00$300.00Aug 21$2.65$2.65$7.350.36$292.65
$300.00$310.00Aug 21$2.20$2.20$7.800.28$302.20
$310.00$320.00Aug 21$2.00$2.00$8.000.25$312.00
$280.00$290.00Jul 17$1.35$1.35$8.650.16$281.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$9.75$9.75$0.2539.00$290.25
$330.00$320.00Aug 21$9.10$9.10$0.9010.11$320.90
$290.00$280.00Jul 17$8.07$8.07$1.934.18$281.93
$310.00$300.00Aug 21$7.95$7.95$2.053.88$302.05
$320.00$310.00Aug 21$7.45$7.45$2.552.92$312.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.66, cheapest $3.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$3.13111.8%50.3%
$320.00Jul 17Aug 21$3.75111.9%48.2%
$310.00Jul 17Aug 21$5.50101.4%49.0%
$300.00Jul 17Aug 21$7.6778.4%48.4%
$290.00Jul 17Aug 21$10.0058.7%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$5.40101.4%49.0%
$250.00Jul 17Aug 21$5.5095.4%47.6%
$300.00Jul 17Aug 21$7.6078.4%48.4%
$260.00Jul 17Aug 21$7.7588.7%47.2%
$290.00Jul 17Aug 21$10.5558.7%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.44% of stock, avg 11.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$2.35$4.43$6.78$273.22$286.782.44%
$270.00Jul 17$9.00$0.78$9.78$260.22$279.783.52%
$290.00Jul 17$1.00$12.50$13.50$276.50$303.504.86%
$300.00Jul 17$0.68$22.25$22.93$277.07$322.938.25%
$310.00Jul 17$0.65$32.40$33.05$276.95$343.0511.90%
$290.00Aug 21$11.00$23.05$34.05$255.95$324.0512.26%
$300.00Aug 21$8.35$29.85$38.20$261.80$338.2013.75%
$310.00Aug 21$6.15$37.80$43.95$266.05$353.9515.82%
$320.00Aug 21$4.15$45.25$49.40$270.60$369.4017.78%
$330.00Aug 21$3.28$54.35$57.63$272.37$387.6320.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.41% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Jul 17$0.65$0.50$1.15$248.85$311.15
$300.00$250.00Jul 17$0.68$0.50$1.18$248.82$301.18
$310.00$270.00Jul 17$0.65$0.78$1.43$268.57$311.43
$300.00$270.00Jul 17$0.68$0.78$1.46$268.54$301.46
$290.00$250.00Jul 17$1.00$0.50$1.50$248.50$291.50
$290.00$270.00Jul 17$1.00$0.78$1.78$268.22$291.78
$310.00$260.00Jul 17$0.65$1.35$2.00$258.00$312.00
$300.00$260.00Jul 17$0.68$1.35$2.03$257.97$302.03
$290.00$260.00Jul 17$1.00$1.35$2.35$257.65$292.35
$280.00$250.00Jul 17$2.35$0.50$2.85$247.15$282.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 7.47, avg credit $5.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$8.82$1.187.47$301.18$328.82
290/300310/320Aug 21$8.80$1.207.33$291.20$318.80
280/290310/320Jul 17$8.32$1.684.95$281.68$318.32
280/290320/330Jul 17$8.32$1.684.95$281.68$328.32
280/290300/310Aug 21$7.85$2.153.65$282.15$307.85
290/300320/330Aug 21$7.67$2.333.29$292.33$327.67
280/290310/320Aug 21$7.65$2.353.26$282.35$317.65
250/260270/280Jul 17$7.50$2.503.00$252.50$277.50
270/280290/300Aug 21$7.15$2.852.51$272.85$297.15
270/280300/310Aug 21$6.70$3.302.03$273.30$306.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.20$9.8049.00
$290.00$300.00$310.00Jul 17$0.29$9.7133.48
$290.00$300.00$310.00Aug 21$0.45$9.5521.22
$280.00$290.00$300.00Jul 17$1.03$8.978.71
$310.00$320.00$330.00Aug 21$1.13$8.877.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.40$9.6024.00
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$260.00$270.00$280.00Aug 21$0.70$9.3013.29
$230.00$240.00$250.00Aug 21$0.79$9.2111.66
$240.00$250.00$260.00Aug 21$0.88$9.1210.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.15$9.85
$290.00$300.001:2Jul 17-$0.36$9.64
$300.00$310.001:2Jul 17-$0.62$9.38
$310.00$320.001:2Aug 21-$2.15$7.85
$320.00$330.001:2Aug 21-$2.41$7.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.92$9.08
$250.00$240.001:2Aug 21-$1.56$8.44
$270.00$260.001:2Jul 17-$1.92$8.08
$300.00$290.001:2Jul 17-$2.75$7.25
$260.00$250.001:2Aug 21-$2.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.60%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$10.000.404.4%3.60%8.00%--29
$300.00Aug 21$6.300.328.0%2.27%10.26%148
$310.00Aug 21$5.200.2611.6%1.87%13.47%--23
$320.00Aug 21$2.600.1915.2%0.94%16.13%--23
$330.00Aug 21$2.150.1518.8%0.77%19.57%--58
$280.00Jul 17$0.500.400.8%0.18%0.98%--23

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 $108.50/$113.00) — try a limit near $110.75. Also watch the $190.00 12-18 call last traded $112.00 on 06/02 (now $90.30/$94.50) — try a limit near $92.40; the $195.00 12-18 call last traded $95.31 on 06/18 (now $85.90/$90.00) — try a limit near $87.95. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $94.30/$97.00) — try a limit near $94.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$0.50$4.20$2.35$9.85 07/09$2.35–$24.40$2.3523
$280.00Aug 21$13.70$16.20$14.95$25.00 07/06$14.95–$33.15$14.959
$280.00Sep 18$18.00$20.80$19.40$27.75 07/06$19.40–$35.55$19.4031
$280.00Dec 18$27.90$31.00$29.45$32.70 07/10$29.45–$45.45$29.4530
$270.00Jul 17$7.00$11.00$9.00$15.87 07/01$9.00–$32.35$9.0010
$270.00Aug 21$19.80$22.40$21.10$48.20 05/29$21.10–$39.90$21.102
$270.00Sep 18$23.20$25.10$24.15$33.95 07/06$24.15–$42.15$24.1510
$270.00Dec 18$33.80$36.20$35.00$39.30 07/10$35.00–$51.60$35.005
$290.00Jul 17$0.00$2.00$1.00$4.05 07/10$1.00–$17.25$1.0029
$290.00Aug 21$10.00$12.00$11.00$22.15 07/06$11.00–$27.05$11.0029
$290.00Sep 18$13.60$16.50$15.05$18.76 07/09$14.95–$29.65$15.0511
$290.00Dec 18$23.40$27.00$25.20$36.19 07/06$25.20–$40.20$25.2016
$260.00Jul 17$16.20$20.40$18.30$21.70 07/01$18.30–$41.05$18.309
$260.00Aug 21$25.00$28.60$26.80$56.00 05/29$26.80–$47.30$26.801
$260.00Sep 18$27.70$31.90$29.80$32.30 07/01$29.80–$49.55$29.803
$260.00Dec 18$38.30$41.50$39.90$44.90 07/10$39.90–$57.85$39.905
$300.00Jul 17$0.00$1.35$0.68$1.26 07/10$0.35–$11.80$0.6846
$300.00Aug 21$6.30$10.40$8.35$12.37 07/10$8.35–$21.70$8.3548
$300.00Sep 18$10.10$12.90$11.50$15.55 07/09$11.50–$24.45$11.50164
$300.00Dec 18$20.70$23.00$21.85$28.30 07/07$21.85–$35.45$21.8531
$250.00Jul 17$26.50$29.40$27.95$43.90 07/06$27.95–$50.50$27.958
$250.00Sep 18$34.50$38.80$36.65$58.00 06/17$36.65–$57.05$36.654
$250.00Dec 18$44.10$47.60$45.85$58.13 07/06$45.85–$64.85$45.852
$310.00Jul 17$0.00$1.30$0.65$0.49 07/10$0.13–$8.00$0.49124
$310.00Aug 21$5.20$7.10$6.15$9.30 07/08$6.15–$17.15$6.1523
$310.00Sep 18$7.30$10.00$8.65$14.90 07/06$8.65–$19.90$8.6518
$310.00Dec 18$16.00$19.50$17.75$22.50 07/08$17.75–$31.15$17.755
$240.00Dec 18$50.80$54.50$52.65$59.40 07/10$52.65–$72.35$52.6552
$320.00Jul 17$0.00$0.80$0.40$0.42 07/08$0.18–$4.50$0.4012
$320.00Aug 21$2.60$5.70$4.15$6.50 07/08$4.15–$13.50$4.1523
$320.00Sep 18$5.20$7.80$6.50$9.10 07/09$6.40–$16.00$6.509
$320.00Dec 18$14.50$16.50$15.50$19.40 07/08$15.50–$27.05$15.508
$230.00Aug 21$49.10$52.40$50.75--$50.75–$72.65$49.102
$230.00Sep 18$50.00$54.50$52.25--$52.25–$73.60$50.001
$230.00Dec 18$57.70$61.50$59.60$75.88 06/10$59.60–$80.00$59.603
$330.00Jul 17$0.00$0.30$0.15$0.20 07/07$0.15–$2.90$0.15549
$330.00Aug 21$2.15$4.40$3.28$5.00 07/08$2.90–$10.40$3.2858
$330.00Sep 18$3.30$6.50$4.90$7.52 07/07$4.80–$13.55$4.906
$330.00Dec 18$12.00$13.90$12.95$15.40 07/10$12.95–$23.65$12.95278
$220.00Jul 17$56.00$59.80$57.90$73.25 07/06$57.90–$79.35$57.901
$220.00Sep 18$58.90$63.50$61.20--$61.20–$82.50$58.901
$220.00Dec 18$64.70$69.40$67.05$84.37 07/06$67.05–$87.85$67.0530
$340.00Jul 17$0.00$0.45$0.23$0.55 07/06$0.23–$1.60$0.2339
$340.00Aug 21$0.40$4.40$2.40$2.79 07/09$1.85–$8.05$2.4012
$340.00Sep 18$1.55$5.20$3.38$5.40 07/02$3.38–$10.25$3.3815
$340.00Dec 18$10.00$12.00$11.00$15.00 07/07$10.95–$20.15$11.0043
$210.00Aug 21$67.30$71.70$69.50--$69.50–$91.25$67.301
$210.00Sep 18$68.00$72.50$70.25$116.18 05/20$70.25–$91.65$70.252
$210.00Dec 18$72.70$77.50$75.10$91.36 07/06$75.10–$95.95$75.1051
$350.00Jul 17$0.00$4.80$2.40$1.15 07/10$0.15–$2.40$1.1593
$350.00Aug 21$0.00$3.80$1.90$3.00 07/06$1.30–$6.40$1.9020
$350.00Sep 18$0.80$4.20$2.50$3.70 07/09$2.50–$8.10$2.5029
$350.00Dec 18$6.60$10.20$8.40$9.50 07/10$8.40–$17.65$8.4031
$200.00Dec 18$81.50$86.00$83.75$93.00 06/18$83.75–$104.65$83.752
$360.00Jul 17$0.00$1.15$0.57$1.60 06/03$0.05–$1.85$0.5711
$360.00Aug 21$0.00$4.10$2.05$2.37 07/06$0.83–$5.05$2.055
$360.00Sep 18$0.20$3.90$2.05$3.29 06/23$2.05–$6.45$2.0523
$360.00Dec 18$6.00$8.70$7.35$9.60 07/08$7.35–$15.05$7.357
$195.00Dec 18$85.90$90.00$87.95$95.31 06/18$87.95–$109.25$87.951
$190.00Dec 18$90.30$94.50$92.40$112.00 06/02$92.40–$113.45$92.403
$370.00Jul 17$0.00$4.80$2.40$3.30 07/01$0.65–$2.40$2.4014
$370.00Aug 21$0.00$3.60$1.80$1.05 06/30$0.68–$3.65$1.0515
$370.00Sep 18$0.00$3.90$1.95$10.65 07/02$1.63–$5.10$1.9536
$370.00Dec 18$4.20$7.70$5.95$7.79 07/10$5.90–$13.05$5.9592
$380.00Jul 17$0.00$4.80$2.40$0.20 06/23$0.18–$2.40$0.2034
$380.00Aug 21$0.00$3.80$1.90$2.79 06/15$0.38–$3.23$1.9014
$380.00Sep 18$0.00$3.30$1.65$1.85 06/23$1.50–$4.90$1.6530
$380.00Dec 18$3.10$7.00$5.05$7.19 06/26$5.05–$11.40$5.057
$170.00Dec 18$108.50$113.00$110.75$112.20 06/30$110.75–$131.70$110.751
$390.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.0534
$390.00Aug 21$0.00$3.80$1.90--$0.55–$2.80--4
$390.00Sep 18$0.00$3.30$1.65$8.75 05/21$0.78–$3.80$1.6513
$390.00Dec 18$2.05$6.00$4.03$5.00 06/29$4.03–$9.50$4.0314
$400.00Jul 17$0.00$4.10$2.05$0.80 06/03$1.00–$2.40$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$4.80$2.40$2.60 06/16$0.80–$3.20$2.4027
$400.00Dec 18$1.40$5.50$3.45$7.50 06/17$3.45–$8.75$3.4526
$410.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--33
$410.00Aug 21$0.00$3.80$1.90--$0.68–$2.40--6
$410.00Sep 18$0.00$3.50$1.75$7.30 05/19$0.78–$2.55$1.7542
$410.00Dec 18$1.05$5.00$3.03$3.70 07/01$3.03–$7.35$3.034
$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$3.70$1.85$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.60$4.50$2.55$3.00 06/24$2.35–$6.35$2.5535
$430.00Aug 21$0.00$3.90$1.95$3.02 06/04$0.83–$2.40$1.951
$430.00Sep 18$0.00$3.20$1.60--$0.63–$2.40--38
$440.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--14
$440.00Aug 21$0.00$3.90$1.95--$0.23–$1.95--1
$440.00Sep 18$0.00$3.70$1.85--$1.40–$2.40--33
$440.00Dec 18$0.20$4.00$2.10$4.40 07/09$1.98–$4.47$2.1012
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$0.68$0.1518
$450.00Aug 21$0.00$3.70$1.85$0.05 07/10$1.35–$2.40$0.052
$450.00Sep 18$0.00$3.70$1.85$0.35 06/30$0.50–$2.60$0.3530
$450.00Dec 18$0.55$4.10$2.32$2.26 07/01$1.88–$4.22$2.2621
$460.00Jul 17$0.00$4.80$2.40--$1.60–$2.40--7
$460.00Aug 21$0.00$3.20$1.60--$1.33–$2.40--10
$460.00Sep 18$0.10$3.40$1.75$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.00$3.40$1.70$1.80 07/10$1.70–$3.38$1.7017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.70–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$2.95$5.90$4.43$3.44 07/07$1.85–$11.05$3.4449
$280.00Aug 21$16.40$18.40$17.40$13.70 07/10$12.05–$19.40$16.4066
$280.00Sep 18$19.50$22.00$20.75$17.30 07/09$15.15–$22.25$19.50168
$280.00Dec 18$28.60$30.80$29.70$25.60 07/10$23.70–$30.35$28.6049
$270.00Jul 17$0.05$1.50$0.78$1.83 07/08$0.78–$6.60$0.7848
$270.00Aug 21$11.70$14.10$12.90$9.40 07/10$8.45–$14.60$11.70108
$270.00Sep 18$14.50$17.40$15.95$12.00 07/02$11.45–$17.90$14.509
$270.00Dec 18$23.70$26.00$24.85$20.50 07/06$18.95–$25.60$23.7083
$290.00Jul 17$10.50$14.50$12.50$8.40 07/10$5.35–$17.30$10.5019
$290.00Aug 21$21.80$24.30$23.05$19.20 07/08$15.95–$24.95$21.8030
$290.00Sep 18$25.10$27.40$26.25$20.42 07/06$19.30–$27.95$25.1060
$290.00Dec 18$33.10$36.40$34.75$28.94 06/15$28.15–$35.80$33.103
$260.00Jul 17$0.00$2.70$1.35$0.70 07/09$0.43–$3.80$0.7050
$260.00Aug 21$8.10$10.10$9.10$6.43 07/10$6.05–$10.60$8.1018
$260.00Sep 18$10.30$13.40$11.85$8.62 07/07$8.60–$13.80$10.3016
$260.00Dec 18$19.20$20.80$20.00$20.18 07/01$15.90–$21.30$20.0022
$300.00Jul 17$20.80$23.70$22.25$14.52 07/10$10.05–$24.70$20.8016
$300.00Aug 21$28.70$31.00$29.85$24.50 07/08$20.60–$31.40$28.7053
$300.00Sep 18$31.70$33.70$32.70$26.60 07/06$23.95–$34.40$31.7023
$300.00Dec 18$39.60$42.30$40.95$43.60 06/22$32.80–$42.15$40.9545
$250.00Jul 17$0.00$1.00$0.50$1.08 07/08$0.20–$2.25$0.5058
$250.00Aug 21$4.20$7.80$6.00$4.20 07/10$4.05–$7.75$4.2046
$250.00Sep 18$6.80$10.10$8.45$6.56 07/10$5.50–$10.45$6.8014
$250.00Dec 18$15.20$18.00$16.60$14.30 07/09$13.00–$17.40$15.2060
$310.00Jul 17$30.80$34.00$32.40$23.61 07/10$17.75–$33.05$30.8013
$310.00Aug 21$36.40$39.20$37.80$27.30 07/06$26.25–$38.40$36.4042
$310.00Sep 18$38.20$41.50$39.85$20.40 05/18$29.40–$41.00$38.206
$310.00Dec 18$46.70$48.80$47.75$43.50 07/10$38.55–$48.35$46.7016
$240.00Jul 17$0.00$1.70$0.85$1.12 06/22$0.13–$1.65$0.857
$240.00Aug 21$1.65$5.90$3.78$2.81 07/10$2.70–$5.45$2.8117
$240.00Sep 18$3.60$7.50$5.55$4.66 07/10$4.40–$7.65$4.667
$240.00Dec 18$12.00$14.00$13.00$11.50 07/09$10.25–$14.15$12.0033
$320.00Jul 17$40.30$44.10$42.20$34.64 06/18$24.80–$42.45$40.30--
$320.00Aug 21$43.00$47.50$45.25$30.22 05/29$32.35–$46.30$43.0010
$320.00Sep 18$45.10$49.50$47.30$29.26 05/26$35.45–$48.55$45.1010
$320.00Dec 18$52.90$56.00$54.45$54.30 06/25$44.35–$55.45$54.30215
$230.00Jul 17$0.00$1.45$0.73$0.95 06/22$0.20–$1.95$0.735
$230.00Aug 21$1.20$3.50$2.35$1.94 07/09$1.48–$3.95$1.9417
$230.00Sep 18$1.70$5.90$3.80$4.27 06/04$2.85–$5.55$3.8012
$230.00Dec 18$9.20$10.60$9.90$10.70 06/24$7.85–$11.35$9.9013
$330.00Jul 17$50.30$54.10$52.20$44.61 07/09$33.20–$52.60$50.30--
$330.00Aug 21$52.70$56.00$54.35$41.50 06/11$39.40–$54.75$52.707
$330.00Sep 18$53.30$58.00$55.65$47.54 06/08$42.65–$56.65$53.3022
$220.00Aug 21$0.00$4.20$2.10$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$0.80$4.80$2.80$2.45 07/08$1.40–$3.83$2.4564
$220.00Dec 18$5.30$9.50$7.40$5.80 07/06$6.05–$8.90$5.8095
$340.00Jul 17$60.30$64.10$62.20$54.58 07/09$42.25–$62.50$60.301
$340.00Aug 21$62.40$64.70$63.55$62.32 06/29$46.95–$63.65$62.402
$340.00Sep 18$63.20$66.50$64.85$61.30 06/24$49.80–$65.05$63.2016
$340.00Dec 18$68.70$71.00$69.85--$57.50–$70.75$68.708
$210.00Sep 18$0.00$4.40$2.20$10.65 07/02$1.20–$3.40$2.2038
$210.00Dec 18$3.30$7.10$5.20$5.36 07/09$4.53–$7.00$5.207
$350.00Jul 17$70.30$74.10$72.20$51.44 06/17$51.90–$72.20$70.30--
$350.00Aug 21$70.50$75.10$72.80$53.75 06/01$55.30–$73.00$70.508
$350.00Sep 18$72.60$75.40$74.00$39.70 05/14$57.50–$74.15$72.6025
$350.00Dec 18$76.90$80.00$78.45$78.88 06/22$64.65–$78.70$78.454
$200.00Aug 21$0.00$3.80$1.90$0.55 07/09$0.50–$2.20$0.551
$200.00Sep 18$0.00$4.10$2.05$3.13 06/22$0.93–$2.40$2.051
$200.00Dec 18$2.00$6.30$4.15$4.97 07/01$3.13–$5.35$4.1510
$360.00Aug 21$80.00$84.70$82.35$80.74 06/29$63.95–$82.60$80.745
$360.00Sep 18$81.90$84.80$83.35$73.00 06/08$65.95–$83.40$81.908
$360.00Dec 18$84.50$88.50$86.50$79.90 06/05$72.25–$87.35$84.502
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.85$0.03--
$195.00Aug 21$0.00$3.80$1.90$0.84 06/26$0.25–$2.40$0.841
$190.00Dec 18$0.60$4.80$2.70$3.95 06/09$2.25–$4.10$2.704
$370.00Jul 17$90.30$94.10$92.20$73.45 06/01$71.75–$92.35$90.30--
$370.00Aug 21$90.00$94.70$92.35$77.20 06/08$73.20–$92.55$90.003
$370.00Sep 18$90.30$94.80$92.55--$74.40–$92.90$90.303
$370.00Dec 18$94.30$97.00$95.65$82.95 06/01$80.00–$95.65$94.3061
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$0.83–$2.40$1.901
$180.00Dec 18$0.10$5.00$2.55$3.05 05/29$1.90–$3.08$2.551
$380.00Sep 18$100.10$104.60$102.35--$83.40–$102.45$100.1018
$175.00Dec 18$0.05$3.70$1.88$2.50 06/22$1.68–$2.90$1.883
$170.00Dec 18$0.05$3.40$1.73$1.90 05/27$1.15–$2.73$1.731
$390.00Sep 18$109.70$114.50$112.10$88.90 06/17$92.95–$112.35$109.704
$165.00Dec 18$0.00$3.20$1.60$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.10$1.55$1.82 07/01$0.90–$2.15$1.553
$400.00Sep 18$119.70$124.50$122.10$97.80 05/29$102.30–$122.35$119.70--
$400.00Dec 18$120.80$125.50$123.15--$105.25–$123.30$120.8010
$410.00Dec 18$130.60$135.00$132.80$100.68 05/28$114.25–$132.80$130.6020
$430.00Sep 18$149.70$154.50$152.10$142.20 06/18$131.80–$152.35$149.70--

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 44
Total Puts 66
Put/Call Ratio 1.50
Net Difference -22

Prior's Put/Call Breakdown

Total Calls 106
Total Puts 26
Put/Call Ratio 0.25
Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 993
Total Puts 376
Average Put/Call Ratio 0.45
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