Tour v344
HII
HUNTINGTON INGALLS I
$271.05 -2.43%
$276.00 (+1.83%)🌙
as of 07/16 06:02 PM
(7/16 15:08) ◀
|
Thursday, July 16, 2026 (6:02pm)
January 2026
|
▶
◀ 7/16 18:02

Option Volume

Detail
ℹ
Current (07/16) 279
Calls: 131 (47%)
Puts: 148 (53%)
Prior (07/15) 110
Calls: 44 (40%)
Puts: 66 (60%)
Current vs Prior +153.64%
Calls: +197.73% (Calls)
Puts: +124.24% (Puts)
Prior 7-Day Total 953
Calls: 617 (65%)
Puts: 336 (35%)
Prior 7-Day Average 136
Calls: 88 (65%)
Puts: 48 (35%)
Current vs Prior 7-Day Avg +104.93%
Calls: +48.62%
Puts: +208.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $264.5K
Calls: $133.2K (50%)
Puts: $131.3K (50%)
Prior (07/15) $119.3K
Calls: $21.9K (18%)
Puts: $97.4K (82%)
Current vs Prior +121.65%
Calls: +507.09%
Puts: +34.81%
Prior 7-Day Total $1.11M
Calls: $631.7K (57%)
Puts: $476.3K (43%)
Prior 7-Day Average $158.3K
Calls: $90.2K (57%)
Puts: $68.0K (43%)
Current vs Prior 7-Day Avg +67.12%
Calls: +47.63%
Puts: +92.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.13
Prior (07/15) 1.50
Current vs Prior -24.68%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +78.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 5,354
Calls: 3,363 (63%)
Puts: 1,991 (37%)
Prior (07/15) 5,385
Calls: 3,377 (63%)
Puts: 2,008 (37%)
Current vs Prior -0.58%
Prior 7-Day Total 36,734
Calls: 23,103 (63%)
Puts: 13,631 (37%)
Prior 7-Day Average 5,247
Calls: 3,300 (63%)
Puts: 1,947 (37%)
Current vs Prior 7-Day Avg +2.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.72% | 13.45%4.72% | 13.45%
Prior 4.83% | 13.86%4.83% | 13.86%
Current vs Prior -2.32% | -2.97%-2.32% | -2.97%
Prior 7-Day Avg 5.57% | 13.72%5.57% | 13.72%
Current vs 7-Day Avg -15.19% | -1.95%-15.19% | -1.95%
Prior 7-Day Eod 4.83% | 13.86%4.83% | 13.86%
Current vs 7-Day Eod -2.32% | -2.97%-2.32% | -2.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.02% | 9.18%
Calls: 41.54% | 10.53%
Puts: 32.50% | 7.83%
Prior 48.72% | 11.27%
Calls: 33.14% | 14.45%
Puts: 64.29% | 8.09%
Current vs Prior -24.01% | -18.54%
Prior 7-Day Avg 29.52% | 10.40%
Calls: 27.93% | 11.27%
Puts: 31.12% | 9.52%
Current vs 7-Day Avg +25.39% | -11.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 122% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 154% vs prior - elevated interest. Volume explosion - 105% above 7-day average (279 vs avg 136).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8.3%, best 6.9%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2149.0052.50$50.756.9%--0.8510
$310.00Jul 1737.2040.00$38.607.3%--1.0010
$310.00Aug 2140.5043.80$42.157.8%--0.8142
$300.00Aug 2132.5035.70$34.109.4%--0.7453
$300.00Jul 1727.7030.60$29.159.9%--1.0011

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 0.79, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 173.004.60$3.8042.1%20.5910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1727.7030.60$29.159.9%--1.0011
$310.00Jul 1737.2040.00$38.607.3%--1.0010
$290.00Jul 1717.1020.00$18.5515.6%150.9217
$320.00Aug 2149.0052.50$50.756.9%--0.8510
$310.00Aug 2140.5043.80$42.157.8%--0.8142

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 193, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.306.50$5.4040.7%180.2649
$280.00Aug 2110.8012.60$11.7015.4%160.449
$320.00Aug 211.054.80$2.93128.0%120.1523
$290.00Aug 217.109.10$8.1024.7%90.3429
$290.00Jul 170.001.35$0.68198.5%80.1028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 171.103.20$2.1597.7%470.4148
$290.00Jul 1717.1020.00$18.5515.6%150.9217
$270.00Aug 2113.0015.60$14.3018.2%110.46108
$250.00Aug 216.007.80$6.9026.1%100.2657
$280.00Jul 177.5010.50$9.0033.3%80.7647

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 117.4%, max 285.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21182.4%47.3%285.8%1235
$310.00Jul 17Aug 21117.3%43.8%167.6%8147
$290.00Jul 17Aug 21101.4%44.7%126.7%1757
$280.00Jul 17Aug 2188.9%45.4%95.9%1632
$300.00Jul 17Aug 2179.9%44.1%81.0%2196
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21117.3%43.8%167.6%--52
$290.00Jul 17Aug 21101.4%44.7%126.7%1549
$250.00Jul 17Aug 2191.9%46.9%96.1%11115
$280.00Jul 17Aug 2188.9%45.4%95.9%16115
$300.00Jul 17Aug 2179.9%44.1%81.0%--64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 22.81, avg 7.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$0.60$9.40$0.6015.67$310.60
$290.00$300.00Jul 17$0.65$9.35$0.6514.38$290.65
$280.00$290.00Jul 17$1.15$8.85$1.157.70$281.15
$300.00$310.00Aug 21$1.87$8.13$1.874.35$301.87
$270.00$280.00Jul 17$1.97$8.03$1.974.08$271.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.42$9.58$0.4222.81$259.58
$230.00$220.00Aug 21$0.43$9.57$0.4322.26$229.57
$270.00$260.00Jul 17$1.55$8.45$1.555.45$268.45
$240.00$230.00Aug 21$1.72$8.28$1.724.81$238.28
$250.00$240.00Aug 21$2.90$7.10$2.902.45$247.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 21.22, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$3.60$3.60$6.400.56$283.60
$290.00$300.00Aug 21$2.70$2.70$7.300.37$292.70
$270.00$280.00Jul 17$1.97$1.97$8.030.25$271.97
$300.00$310.00Aug 21$1.87$1.87$8.130.23$301.87
$280.00$290.00Jul 17$1.15$1.15$8.850.13$281.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Jul 17$9.55$9.55$0.4521.22$280.45
$310.00$300.00Jul 17$9.45$9.45$0.5517.18$300.55
$320.00$310.00Aug 21$8.60$8.60$1.406.14$311.40
$310.00$300.00Aug 21$8.05$8.05$1.954.13$301.95
$300.00$290.00Aug 21$7.45$7.45$2.552.92$292.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.03, cheapest $2.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$2.53182.4%47.3%
$310.00Jul 17Aug 21$3.45117.3%43.8%
$300.00Jul 17Aug 21$5.3779.9%44.1%
$290.00Jul 17Aug 21$7.42101.4%44.7%
$280.00Jul 17Aug 21$9.8788.9%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$3.55117.3%43.8%
$300.00Jul 17Aug 21$4.9579.9%44.1%
$250.00Jul 17Aug 21$6.7291.9%46.9%
$290.00Jul 17Aug 21$8.10101.4%44.7%
$260.00Jul 17Aug 21$9.4574.6%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.20% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$3.80$2.15$5.95$264.05$275.952.20%
$280.00Jul 17$1.83$9.00$10.83$269.17$290.834.00%
$290.00Jul 17$0.68$18.55$19.23$270.77$309.237.09%
$300.00Jul 17$0.03$29.15$29.18$270.82$329.1810.77%
$280.00Aug 21$11.70$19.80$31.50$248.50$311.5011.62%
$290.00Aug 21$8.10$26.65$34.75$255.25$324.7512.82%
$310.00Jul 17$0.08$38.60$38.68$271.32$348.6814.27%
$300.00Aug 21$5.40$34.10$39.50$260.50$339.5014.57%
$310.00Aug 21$3.53$42.15$45.68$264.32$355.6816.85%
$320.00Aug 21$2.93$50.75$53.68$266.32$373.6819.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.47% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$260.00Jul 17$0.68$0.60$1.28$258.72$291.28
$280.00$260.00Jul 17$1.83$0.60$2.43$257.57$282.43
$290.00$270.00Jul 17$0.68$2.15$2.83$267.17$292.83
$280.00$270.00Jul 17$1.83$2.15$3.98$266.02$283.98
$320.00$230.00Aug 21$2.93$2.28$5.21$224.79$325.21
$310.00$230.00Aug 21$3.53$2.28$5.81$224.19$315.81
$320.00$240.00Aug 21$2.93$4.00$6.93$233.07$326.93
$310.00$240.00Aug 21$3.53$4.00$7.53$232.47$317.53
$300.00$230.00Aug 21$5.40$2.28$7.68$222.32$307.68
$300.00$240.00Aug 21$5.40$4.00$9.40$230.60$309.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 6.81, avg credit $4.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$8.72$1.286.81$281.28$308.72
270/280290/300Aug 21$8.20$1.804.56$271.80$298.20
290/300310/320Aug 21$8.05$1.954.13$291.95$318.05
260/270280/290Aug 21$7.85$2.153.65$262.15$287.85
270/280290/300Jul 17$7.50$2.503.00$272.50$297.50
280/290310/320Aug 21$7.45$2.552.92$282.55$317.45
270/280300/310Aug 21$7.37$2.632.80$272.63$307.37
260/270290/300Aug 21$6.95$3.052.28$263.05$296.95
250/260280/290Aug 21$6.75$3.252.08$253.25$286.75
240/250280/290Aug 21$6.50$3.501.86$243.50$286.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.27$9.7336.04
$280.00$290.00$300.00Jul 17$0.50$9.5019.00
$290.00$300.00$310.00Jul 17$0.70$9.3013.29
$270.00$280.00$290.00Jul 17$0.82$9.1811.20
$290.00$300.00$310.00Aug 21$0.83$9.1711.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.25$9.7539.00
$300.00$310.00$320.00Aug 21$0.55$9.4517.18
$280.00$290.00$300.00Aug 21$0.60$9.4015.67
$290.00$300.00$310.00Aug 21$0.60$9.4015.67
$280.00$290.00$300.00Jul 17$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. 20 found (best net $-0.13, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$0.13$9.87
$310.00$320.001:2Jul 17-$0.72$9.28
$300.00$310.001:2Aug 21-$1.66$8.34
$310.00$320.001:2Aug 21-$2.33$7.67
$290.00$300.001:2Aug 21-$2.70$7.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.56$9.44
$250.00$240.001:2Aug 21-$1.10$8.90
$230.00$220.001:2Aug 21-$1.42$8.58
$260.00$250.001:2Aug 21-$3.75$6.25
$270.00$260.001:2Aug 21-$5.80$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.98%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$10.800.443.3%3.98%7.29%169
$290.00Aug 21$7.100.347.0%2.62%9.61%929
$300.00Aug 21$4.300.2610.7%1.59%12.27%1849
$310.00Aug 21$2.450.1814.4%0.90%15.27%123
$320.00Aug 21$1.050.1518.1%0.39%18.45%1223

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 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 $101.50/$105.80) — try a limit near $103.65. Also watch the $210.00 09-18 call last traded $116.18 on 05/20 (now $62.80/$65.60) — try a limit near $64.20; the $230.00 12-18 call last traded $75.88 on 06/10 (now $52.60/$55.10) — try a limit near $53.85. Most tradeable put: the $250.00 12-18 put last traded $14.30 on 07/09 (now $17.10/$17.30) — try a limit near $17.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.00$4.60$3.80$15.87 07/01$3.80–$30.40$3.8010
$270.00Aug 21$16.10$17.20$16.65$48.20 05/29$16.65–$38.10$16.652
$270.00Sep 18$19.10$21.20$20.15$33.95 07/06$20.15–$40.45$20.1510
$270.00Dec 18$29.10$31.80$30.45$39.30 07/10$30.45–$50.60$30.455
$280.00Jul 17$0.05$3.60$1.83$9.85 07/09$1.83–$22.65$1.8323
$280.00Aug 21$10.80$12.60$11.70$25.00 07/06$11.70–$31.40$11.709
$280.00Sep 18$13.30$16.90$15.10$27.75 07/06$15.10–$34.00$15.1032
$280.00Dec 18$24.60$26.70$25.65$32.70 07/10$25.65–$44.35$25.6530
$260.00Jul 17$10.00$12.80$11.40$21.70 07/01$11.40–$39.35$11.409
$260.00Aug 21$21.50$23.80$22.65$56.00 05/29$22.65–$45.80$22.651
$260.00Sep 18$23.60$26.40$25.00$32.30 07/01$25.00–$47.45$25.003
$260.00Dec 18$33.00$37.00$35.00$44.90 07/10$35.00–$56.75$35.005
$290.00Jul 17$0.00$1.35$0.68$4.05 07/10$0.68–$15.95$0.6828
$290.00Aug 21$7.10$9.10$8.10$22.15 07/06$8.10–$25.00$8.1029
$290.00Sep 18$9.70$13.20$11.45$18.76 07/09$11.45–$27.90$11.4511
$290.00Dec 18$20.60$22.10$21.35$36.19 07/06$21.35–$38.60$21.3516
$250.00Jul 17$19.70$22.90$21.30$43.90 07/06$21.30–$48.50$21.308
$250.00Sep 18$29.70$32.90$31.30$58.00 06/17$31.30–$55.35$31.304
$250.00Dec 18$39.50$41.90$40.70$58.13 07/06$40.70–$63.25$40.702
$300.00Jul 17$0.00$0.05$0.03$1.26 07/10$0.03–$10.45$0.0347
$300.00Aug 21$4.30$6.50$5.40$12.37 07/10$5.40–$19.90$5.4049
$300.00Sep 18$6.20$9.10$7.65$15.55 07/09$7.65–$23.00$7.65155
$300.00Dec 18$17.20$18.60$17.90$28.30 07/07$17.90–$33.70$17.9031
$240.00Dec 18$45.80$48.30$47.05$59.40 07/10$47.05–$70.85$47.0552
$310.00Jul 17$0.00$0.15$0.08$0.49 07/10$0.08–$6.50$0.08124
$310.00Aug 21$2.45$4.60$3.53$9.30 07/08$3.53–$15.60$3.5323
$310.00Sep 18$4.50$7.70$6.10$14.90 07/06$6.10–$18.55$6.1018
$310.00Dec 18$14.10$16.20$15.15$22.50 07/08$15.15–$29.35$15.155
$230.00Aug 21$43.50$46.70$45.10--$45.10–$71.40$43.502
$230.00Sep 18$45.00$47.50$46.25--$46.25–$72.20$45.001
$230.00Dec 18$52.60$55.10$53.85$75.88 06/10$53.85–$78.25$53.853
$320.00Jul 17$0.00$0.80$0.40$0.42 07/08$0.18–$4.40$0.4012
$320.00Aug 21$1.05$4.80$2.93$6.50 07/08$2.93–$12.50$2.9323
$320.00Sep 18$3.00$6.50$4.75$9.10 07/09$4.75–$15.30$4.759
$320.00Dec 18$11.70$14.20$12.95$19.40 07/08$12.95–$25.50$12.958
$220.00Jul 17$49.60$52.80$51.20$73.25 07/06$51.20–$78.00$51.201
$220.00Sep 18$53.50$56.60$55.05--$55.05–$80.95$53.501
$220.00Dec 18$59.20$63.10$61.15$84.37 07/06$61.15–$86.30$61.1530
$330.00Jul 17$0.00$0.30$0.15$0.20 07/07$0.15–$2.45$0.15549
$330.00Aug 21$1.30$3.20$2.25$5.00 07/08$2.25–$9.45$2.2558
$330.00Sep 18$1.40$4.50$2.95$7.52 07/07$2.95–$12.00$2.956
$330.00Dec 18$9.50$11.00$10.25$15.40 07/10$10.25–$21.95$10.25278
$210.00Aug 21$61.50$64.70$63.10--$63.10–$89.85$61.501
$210.00Sep 18$62.80$65.60$64.20$116.18 05/20$64.20–$90.30$64.202
$210.00Dec 18$67.00$71.10$69.05$91.36 07/06$69.05–$94.60$69.0551
$340.00Jul 17$0.00$0.25$0.13$0.55 07/06$0.13–$1.33$0.1339
$340.00Aug 21$0.80$1.55$1.18$2.79 07/09$1.18–$7.35$1.1812
$340.00Sep 18$0.65$4.70$2.68$5.40 07/02$2.68–$9.75$2.6815
$340.00Dec 18$7.30$9.20$8.25$15.00 07/07$8.25–$19.10$8.2543
$200.00Dec 18$74.50$79.40$76.95$93.00 06/18$76.95–$103.50$76.952
$195.00Dec 18$79.00$83.50$81.25$95.31 06/18$81.25–$107.95$81.251
$350.00Jul 17$0.00$4.80$2.40$1.15 07/10$0.15–$2.40$1.1593
$350.00Aug 21$0.00$3.20$1.60$3.00 07/06$1.30–$5.80$1.6020
$350.00Sep 18$0.35$2.55$1.45$3.70 07/09$1.45–$7.85$1.4529
$350.00Dec 18$6.10$8.20$7.15$9.50 07/10$7.15–$16.30$7.1531
$190.00Dec 18$83.50$87.70$85.60$112.00 06/02$85.60–$112.40$85.603
$360.00Jul 17$0.00$0.05$0.03$1.60 06/03$0.03–$1.75$0.0311
$360.00Aug 21$0.00$4.10$2.05$2.37 07/06$0.83–$4.30$2.055
$360.00Sep 18$0.00$4.80$2.40$3.29 06/23$2.05–$6.20$2.4023
$360.00Dec 18$3.60$7.80$5.70$9.60 07/08$5.70–$14.10$5.707
$370.00Jul 17$0.00$4.80$2.40$3.30 07/01$0.65–$2.40$2.4014
$370.00Aug 21$0.00$3.80$1.90$1.05 06/30$0.68–$3.48$1.0515
$370.00Sep 18$0.00$3.90$1.95$10.65 07/02$1.63–$5.00$1.9536
$370.00Dec 18$3.00$6.70$4.85$7.79 07/10$4.85–$12.15$4.8593
$170.00Dec 18$101.50$105.80$103.65$112.20 06/30$103.65–$130.55$103.651
$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–$3.13$1.9014
$380.00Sep 18$0.00$2.55$1.27$1.85 06/23$1.27–$3.95$1.2730
$380.00Dec 18$2.30$5.90$4.10$7.19 06/26$4.10–$10.65$4.107
$390.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.0534
$390.00Aug 21$0.00$4.80$2.40--$0.55–$2.80--4
$390.00Sep 18$0.00$4.00$2.00$8.75 05/21$0.78–$3.53$2.0013
$390.00Dec 18$1.55$5.00$3.28$5.00 06/29$3.28–$8.90$3.2814
$400.00Jul 17$0.00$4.80$2.40$0.80 06/03$1.00–$2.40$0.8015
$400.00Aug 21$0.00$3.70$1.85$3.91 05/29$0.53–$2.40$1.8531
$400.00Sep 18$0.00$1.65$0.83$2.60 06/16$0.80–$2.73$0.8327
$400.00Dec 18$0.45$4.70$2.58$7.50 06/17$2.58–$7.50$2.5826
$410.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--33
$410.00Aug 21$0.00$3.90$1.95--$0.68–$2.40--6
$410.00Sep 18$0.00$3.20$1.60$7.30 05/19$0.78–$2.43$1.6042
$410.00Dec 18$0.10$4.50$2.30$3.70 07/01$2.30–$6.55$2.304
$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$0.00$4.30$2.15$3.00 06/24$2.15–$5.70$2.1535
$430.00Aug 21$0.00$3.70$1.85$3.02 06/04$0.83–$2.40$1.851
$430.00Sep 18$0.00$4.80$2.40--$0.63–$2.40--38
$440.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--14
$440.00Aug 21$0.00$3.70$1.85--$0.23–$1.95--1
$440.00Sep 18$0.00$4.10$2.05--$1.40–$2.40--33
$440.00Dec 18$0.00$4.00$2.00$4.40 07/09$1.98–$4.43$2.0012
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$0.23$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$4.10$2.05$0.35 06/30$0.50–$2.60$0.3530
$450.00Dec 18$0.20$3.90$2.05$2.26 07/01$1.88–$3.65$2.0521
$460.00Jul 17$0.00$4.80$2.40--$1.60–$2.40--7
$460.00Aug 21$0.00$3.70$1.85--$1.33–$2.40--10
$460.00Sep 18$0.10$4.00$2.05$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.00$3.90$1.95$1.80 07/10$1.70–$3.38$1.8017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.70–$2.40$0.4912
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$1.10$3.20$2.15$1.83 07/08$0.78–$6.60$1.8348
$270.00Aug 21$13.00$15.60$14.30$9.40 07/10$8.45–$14.60$13.00108
$270.00Sep 18$16.40$19.30$17.85$12.00 07/02$11.45–$17.90$16.409
$270.00Dec 18$26.10$27.10$26.60$20.50 07/06$20.05–$26.60$26.1083
$280.00Jul 17$7.50$10.50$9.00$3.44 07/07$1.85–$11.05$7.5047
$280.00Aug 21$18.50$21.10$19.80$13.70 07/10$12.05–$19.80$18.5068
$280.00Sep 18$21.80$24.80$23.30$17.30 07/09$15.15–$23.30$21.80169
$280.00Dec 18$31.40$32.80$32.10$25.60 07/10$24.30–$32.10$31.4049
$260.00Jul 17$0.00$1.20$0.60$0.70 07/09$0.43–$3.80$0.6050
$260.00Aug 21$8.80$11.30$10.05$6.43 07/10$6.05–$10.60$8.8018
$260.00Sep 18$11.60$15.30$13.45$8.62 07/07$8.60–$13.80$11.6016
$260.00Dec 18$21.20$22.60$21.90$20.18 07/01$16.30–$21.90$21.2022
$290.00Jul 17$17.10$20.00$18.55$8.40 07/10$5.35–$18.55$17.1017
$290.00Aug 21$25.00$28.30$26.65$19.20 07/08$16.45–$26.65$25.0032
$290.00Sep 18$28.20$31.30$29.75$20.42 07/06$19.75–$29.75$28.2060
$290.00Dec 18$36.40$38.60$37.50$28.94 06/15$28.90–$37.50$36.403
$250.00Jul 17$0.00$0.35$0.18$1.08 07/08$0.18–$2.25$0.1858
$250.00Aug 21$6.00$7.80$6.90$4.20 07/10$4.05–$7.75$6.0057
$250.00Sep 18$7.60$11.80$9.70$6.56 07/10$5.50–$10.45$7.6014
$250.00Dec 18$17.10$17.30$17.20$14.30 07/09$13.00–$17.40$17.1035
$300.00Jul 17$27.70$30.60$29.15$14.52 07/10$10.05–$29.15$27.7011
$300.00Aug 21$32.50$35.70$34.10$24.50 07/08$21.10–$34.10$32.5053
$300.00Sep 18$35.00$38.50$36.75$26.60 07/06$24.60–$36.75$35.0023
$300.00Dec 18$42.40$45.20$43.80$43.60 06/22$33.75–$43.80$43.6045
$240.00Jul 17$0.00$0.40$0.20$1.12 06/22$0.13–$1.65$0.207
$240.00Aug 21$2.60$5.40$4.00$2.81 07/10$2.70–$5.45$2.8119
$240.00Sep 18$4.70$8.90$6.80$4.66 07/10$4.40–$7.65$4.707
$240.00Dec 18$13.50$14.50$14.00$11.50 07/09$10.25–$14.15$13.5034
$310.00Jul 17$37.20$40.00$38.60$23.61 07/10$18.05–$38.60$37.2010
$310.00Aug 21$40.50$43.80$42.15$27.30 07/06$27.20–$42.15$40.5042
$310.00Sep 18$42.80$46.40$44.60$20.40 05/18$30.25–$44.60$42.806
$310.00Dec 18$49.60$52.40$51.00$43.50 07/10$39.40–$51.00$49.6015
$230.00Jul 17$0.00$0.80$0.40$0.95 06/22$0.20–$1.95$0.405
$230.00Aug 21$1.05$3.50$2.28$1.94 07/09$1.48–$3.95$1.9417
$230.00Sep 18$2.50$6.60$4.55$4.27 06/04$2.85–$5.55$4.2712
$230.00Dec 18$10.40$11.40$10.90$10.70 06/24$7.85–$11.35$10.7013
$320.00Jul 17$47.20$50.00$48.60$34.64 06/18$26.45–$48.60$47.20--
$320.00Aug 21$49.00$52.50$50.75$30.22 05/29$33.90–$50.75$49.0010
$320.00Sep 18$50.60$55.00$52.80$29.26 05/26$36.45–$52.80$50.6010
$320.00Dec 18$57.10$59.80$58.45$54.30 06/25$45.05–$58.45$57.10215
$220.00Aug 21$1.20$2.50$1.85$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$1.50$4.90$3.20$2.45 07/08$1.40–$3.83$2.4564
$220.00Dec 18$5.80$10.10$7.95$5.80 07/06$6.05–$8.90$5.8095
$330.00Jul 17$57.20$61.10$59.15$44.61 07/09$34.90–$59.15$57.20--
$330.00Aug 21$58.30$61.30$59.80$41.50 06/11$40.30–$59.80$58.308
$330.00Sep 18$59.30$64.00$61.65$47.54 06/08$43.25–$61.65$59.3022
$210.00Sep 18$0.70$3.50$2.10$10.65 07/02$1.20–$3.40$2.1038
$210.00Dec 18$3.80$8.10$5.95$5.36 07/09$4.53–$7.00$5.367
$340.00Jul 17$67.20$70.00$68.60$54.58 07/09$43.80–$68.60$67.201
$340.00Aug 21$67.70$71.10$69.40$62.32 06/29$48.65–$69.40$67.702
$340.00Sep 18$68.50$73.00$70.75$61.30 06/24$50.75–$70.75$68.5016
$340.00Dec 18$72.50$76.90$74.70--$58.65–$74.70$72.508
$200.00Aug 21$0.00$1.20$0.60$0.55 07/09$0.50–$2.20$0.551
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.93–$2.40$2.401
$200.00Dec 18$2.30$6.50$4.40$4.97 07/01$3.13–$5.35$4.4010
$200.00Jul 17$0.00$1.20$0.60--$0.60–$0.60—--1
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.85$0.03--
$195.00Aug 21$0.00$1.05$0.53$0.84 06/26$0.25–$2.40$0.531
$350.00Jul 17$77.20$80.50$78.85$51.44 06/17$53.65–$78.85$77.20--
$350.00Aug 21$77.40$80.20$78.80$53.75 06/01$56.70–$78.80$77.408
$350.00Sep 18$77.80$82.30$80.05$39.70 05/14$58.75–$80.05$77.8025
$350.00Dec 18$81.20$85.50$83.35$78.88 06/22$65.70–$83.35$81.204
$190.00Dec 18$1.00$5.30$3.15$3.95 06/09$2.25–$4.10$3.154
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$0.83–$2.40$2.151
$360.00Aug 21$86.90$91.50$89.20$80.74 06/29$65.70–$89.20$86.905
$360.00Sep 18$87.50$91.90$89.70$73.00 06/08$67.20–$89.70$87.508
$360.00Dec 18$90.00$94.50$92.25$79.90 06/05$73.20–$92.25$90.002
$180.00Dec 18$0.05$4.50$2.28$3.05 05/29$1.90–$3.08$2.281
$175.00Dec 18$0.00$4.40$2.20$2.50 06/22$1.68–$2.90$2.203
$370.00Jul 17$97.20$101.10$99.15$73.45 06/01$72.95–$99.15$97.20--
$370.00Aug 21$97.20$101.50$99.35$77.20 06/08$74.50–$99.35$97.203
$370.00Sep 18$97.30$101.50$99.40--$76.15–$99.40$97.303
$370.00Dec 18$99.80$102.40$101.10$82.95 06/01$81.35–$101.10$99.8061
$170.00Dec 18$0.00$4.20$2.10$1.90 05/27$1.15–$2.73$1.901
$165.00Dec 18$0.00$3.40$1.70$1.50 06/22$1.05–$2.15$1.502
$380.00Sep 18$107.20$111.50$109.35--$85.10–$109.35$107.2018
$160.00Dec 18$0.00$4.00$2.00$1.82 07/01$0.90–$2.15$1.823
$390.00Sep 18$117.20$121.50$119.35$88.90 06/17$94.20–$119.35$117.204
$400.00Sep 18$127.20$131.50$129.35$97.80 05/29$104.10–$129.35$127.20--
$400.00Dec 18$127.60$132.00$129.80--$107.05–$129.80$127.6010
$410.00Dec 18$137.30$141.50$139.40$100.68 05/28$116.20–$139.40$137.3020
$430.00Sep 18$157.20$161.50$159.35$142.20 06/18$133.20–$159.35$157.20--

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 131
Total Puts 148
Put/Call Ratio 1.13
Net Difference -17

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 617
Total Puts 336
Average Put/Call Ratio 0.63
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