Tour v346
HII
HUNTINGTON INGALLS I
$269.13 -0.71%
$268.25 (-0.33%)🌙
as of 07/17 06:04 PM
(7/17 15:08) ◀
|
Friday, July 17, 2026 (6:04pm)
January 2026
|
▶
◀ 7/17 18:04

Option Volume

Detail
ℹ
Current (07/17) 259
Calls: 126 (49%)
Puts: 133 (51%)
Prior (07/16) 279
Calls: 131 (47%)
Puts: 148 (53%)
Current vs Prior -7.17%
Calls: -3.82% (Calls)
Puts: -10.14% (Puts)
Prior 7-Day Total 1,162
Calls: 700 (60%)
Puts: 462 (40%)
Prior 7-Day Average 166
Calls: 100 (60%)
Puts: 66 (40%)
Current vs Prior 7-Day Avg +56.02%
Calls: +26.00%
Puts: +101.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $282.9K
Calls: $103.3K (37%)
Puts: $179.6K (63%)
Prior (07/16) $264.5K
Calls: $133.2K (50%)
Puts: $131.3K (50%)
Current vs Prior +6.95%
Calls: -22.48%
Puts: +36.80%
Prior 7-Day Total $1.30M
Calls: $703.9K (54%)
Puts: $592.3K (46%)
Prior 7-Day Average $185.2K
Calls: $100.6K (54%)
Puts: $84.6K (46%)
Current vs Prior 7-Day Avg +52.79%
Calls: +2.72%
Puts: +112.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.06
Prior (07/16) 1.13
Current vs Prior -6.57%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +44.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 5,426
Calls: 3,418 (63%)
Puts: 2,008 (37%)
Prior (07/16) 5,354
Calls: 3,363 (63%)
Puts: 1,991 (37%)
Current vs Prior +1.34%
Prior 7-Day Total 36,974
Calls: 23,241 (63%)
Puts: 13,733 (37%)
Prior 7-Day Average 5,282
Calls: 3,320 (63%)
Puts: 1,961 (37%)
Current vs Prior 7-Day Avg +2.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.04% | 13.69%4.04% | 13.69%
Prior 4.72% | 13.45%4.72% | 13.45%
Current vs Prior +189.94% | +16.05%-14.39% | +1.82%
Prior 7-Day Avg 5.24% | 13.54%5.24% | 13.54%
Current vs 7-Day Avg +161.51% | +15.22%-22.79% | +1.09%
Prior 7-Day Eod 4.72% | 13.45%4.72% | 13.45%
Current vs 7-Day Eod +189.94% | +16.05%-14.39% | +1.82%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 93.00% | 9.86%
Calls: 156.52% | 9.82%
Puts: 29.47% | 9.90%
Prior 37.02% | 9.18%
Calls: 41.54% | 10.53%
Puts: 32.50% | 7.83%
Current vs Prior +151.22% | +7.41%
Prior 7-Day Avg 30.99% | 9.86%
Calls: 29.43% | 11.34%
Puts: 32.55% | 8.39%
Current vs 7-Day Avg +200.11% | -0.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($179.6K). Dollar volume significantly above 7-day average (53% higher). Slightly bearish P/C ratio of 1.06. Call-heavy open interest (3,418 calls vs 2,008 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 7.6%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2151.3054.20$52.755.5%--0.8610
$310.00Aug 2142.5045.10$43.805.9%--0.8142
$310.00Jul 1739.4042.70$41.058.0%--1.0010
$300.00Aug 2134.0037.00$35.508.5%30.7553
$280.00Aug 2120.2022.00$21.108.5%110.5773

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1717.9020.70$19.3014.5%80.938
$270.00Aug 2114.4017.60$16.0020.0%30.522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1719.1022.10$20.6014.6%31.006
$300.00Jul 1729.4032.70$31.0510.6%21.002
$310.00Jul 1739.4042.70$41.058.0%--1.0010
$320.00Aug 2151.3054.20$52.755.5%--0.8610
$310.00Aug 2142.5045.10$43.805.9%--0.8142

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 140, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 219.6013.20$11.4031.6%110.4223
$270.00Jul 170.002.05$1.02201.0%100.4610
$310.00Aug 211.755.60$3.68104.6%100.1824
$310.00Jul 170.000.05$0.03166.7%90.01124
$250.00Jul 1717.9020.70$19.3014.5%80.938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 219.5011.90$10.7022.4%230.3821
$270.00Jul 170.452.90$1.68145.8%200.5637
$280.00Aug 2120.2022.00$21.108.5%110.5773
$260.00Jul 170.000.05$0.03166.7%40.0151
$280.00Jul 179.3012.10$10.7026.2%40.7646

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 1100.4%, max 2576.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 211260.9%47.1%2576.4%137
$310.00Jul 17Aug 21717.2%46.9%1430.9%19148
$280.00Jul 17Aug 21696.0%47.8%1355.0%1346
$300.00Jul 17Aug 21567.1%45.9%1134.3%3114
$290.00Jul 17Aug 21444.6%49.0%808.1%449
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21717.2%46.9%1430.9%--52
$280.00Jul 17Aug 21696.0%47.8%1355.0%15119
$250.00Jul 17Aug 21701.3%49.6%1313.5%3124
$300.00Jul 17Aug 21567.1%45.9%1134.3%555
$290.00Jul 17Aug 21444.6%49.0%808.1%438

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 7.33, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$1.20$8.80$1.207.33$311.20
$300.00$310.00Aug 21$1.52$8.48$1.525.58$301.52
$280.00$290.00Jul 17$1.95$8.05$1.954.13$281.95
$280.00$290.00Aug 21$2.90$7.10$2.902.45$282.90
$290.00$300.00Aug 21$3.30$6.70$3.302.03$293.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$1.20$8.80$1.207.33$238.80
$230.00$220.00Aug 21$1.45$8.55$1.455.90$228.55
$270.00$260.00Jul 17$1.65$8.35$1.655.06$268.35
$260.00$250.00Aug 21$2.65$7.35$2.652.77$257.35
$250.00$240.00Aug 21$3.45$6.55$3.451.90$246.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 10.63, avg 2.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$18.28$18.28$1.7210.63$268.28
$270.00$280.00Aug 21$4.60$4.60$5.400.85$274.60
$290.00$300.00Aug 21$3.30$3.30$6.700.49$293.30
$280.00$290.00Aug 21$2.90$2.90$7.100.41$282.90
$280.00$290.00Jul 17$1.95$1.95$8.050.24$281.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Jul 17$9.02$9.02$0.989.20$270.98
$320.00$310.00Aug 21$8.95$8.95$1.058.52$311.05
$310.00$300.00Aug 21$8.30$8.30$1.704.88$301.70
$300.00$290.00Aug 21$7.70$7.70$2.303.35$292.30
$290.00$280.00Aug 21$6.70$6.70$3.302.03$283.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $7.76, cheapest $2.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$2.081260.9%47.1%
$310.00Jul 17Aug 21$3.65717.2%46.9%
$300.00Jul 17Aug 21$5.17567.1%45.9%
$290.00Jul 17Aug 21$8.45444.6%49.0%
$280.00Jul 17Aug 21$9.40696.0%47.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$2.75717.2%46.9%
$300.00Jul 17Aug 21$4.45567.1%45.9%
$290.00Jul 17Aug 21$7.20444.6%49.0%
$250.00Jul 17Aug 21$7.57701.3%49.6%
$280.00Jul 17Aug 21$10.40696.0%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.00% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$1.02$1.68$2.70$267.30$272.701.00%
$280.00Jul 17$2.00$10.70$12.70$267.30$292.704.72%
$250.00Jul 17$19.30$0.48$19.78$230.22$269.787.35%
$290.00Jul 17$0.05$20.60$20.65$269.35$310.657.67%
$300.00Jul 17$0.03$31.05$31.08$268.92$331.0811.55%
$270.00Aug 21$16.00$15.75$31.75$238.25$301.7511.80%
$280.00Aug 21$11.40$21.10$32.50$247.50$312.5012.08%
$290.00Aug 21$8.50$27.80$36.30$253.70$326.3013.49%
$300.00Aug 21$5.20$35.50$40.70$259.30$340.7015.12%
$310.00Jul 17$0.03$41.05$41.08$268.92$351.0815.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.56% of stock, avg 5.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$250.00Jul 17$1.02$0.48$1.50$248.50$271.50
$280.00$250.00Jul 17$2.00$0.48$2.48$247.52$282.48
$320.00$230.00Aug 21$2.48$3.40$5.88$224.12$325.88
$310.00$230.00Aug 21$3.68$3.40$7.08$222.92$317.08
$320.00$240.00Aug 21$2.48$4.60$7.08$232.92$327.08
$310.00$240.00Aug 21$3.68$4.60$8.28$231.72$318.28
$300.00$230.00Aug 21$5.20$3.40$8.60$221.40$308.60
$300.00$240.00Aug 21$5.20$4.60$9.80$230.20$309.80
$320.00$250.00Aug 21$2.48$8.05$10.53$239.47$330.53
$310.00$250.00Aug 21$3.68$8.05$11.73$238.27$321.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 8.09, avg credit $5.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.90$1.108.09$291.10$318.90
270/280290/300Aug 21$8.65$1.356.41$271.35$298.65
260/270290/300Aug 21$8.35$1.655.06$261.65$298.35
280/290300/310Aug 21$8.22$1.784.62$281.78$308.22
240/250270/280Aug 21$8.05$1.954.13$241.95$278.05
260/270280/290Aug 21$7.95$2.053.88$262.05$287.95
280/290310/320Aug 21$7.90$2.103.76$282.10$317.90
250/260270/280Aug 21$7.25$2.752.64$252.75$277.25
270/280300/310Aug 21$6.87$3.132.19$273.13$306.87
240/250290/300Aug 21$6.75$3.252.08$243.25$296.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.32$9.6830.25
$300.00$310.00$320.00Jul 17$0.37$9.6326.03
$270.00$280.00$290.00Aug 21$1.70$8.304.88
$290.00$300.00$310.00Aug 21$1.78$8.224.62
$280.00$290.00$300.00Jul 17$1.93$8.074.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.30$9.7032.33
$280.00$290.00$300.00Jul 17$0.55$9.4517.18
$290.00$300.00$310.00Aug 21$0.60$9.4015.67
$300.00$310.00$320.00Aug 21$0.65$9.3514.38
$270.00$280.00$290.00Jul 17$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 $-0.01, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.01$9.99
$300.00$310.001:2Jul 17-$0.03$9.97
$310.00$320.001:2Jul 17-$0.77$9.23
$310.00$320.001:2Aug 21-$1.28$8.72
$290.00$300.001:2Aug 21-$1.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.50$9.50
$290.00$280.001:2Jul 17-$0.80$9.20
$260.00$250.001:2Jul 17-$0.93$9.07
$250.00$240.001:2Aug 21-$1.15$8.85
$240.00$230.001:2Aug 21-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.35%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$14.400.520.3%5.35%5.67%32
$280.00Aug 21$9.600.424.0%3.57%7.61%1123
$290.00Aug 21$7.400.347.8%2.75%10.50%228
$300.00Aug 21$3.000.2511.5%1.11%12.58%367
$310.00Aug 21$1.750.1815.2%0.65%15.84%1024
$320.00Aug 21$0.650.1318.9%0.24%19.14%--25

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. 187 contracts (avg 160 vol/day, 161 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 $100.00/$104.00) — try a limit near $102.00. Also watch the $195.00 12-18 call last traded $95.31 on 06/18 (now $77.50/$81.60) — try a limit near $79.55; the $190.00 12-18 call last traded $112.00 on 06/02 (now $81.80/$86.40) — try a limit near $84.10. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $139.00/$143.40) — try a limit near $139.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$0.00$2.05$1.02$15.87 07/01$1.02–$25.45$1.0210
$270.00Aug 21$14.40$17.60$16.00$48.20 05/29$16.00–$33.60$16.002
$270.00Sep 18$17.00$20.40$18.70$33.95 07/06$18.70–$36.10$18.7010
$270.00Dec 18$26.50$30.80$28.65$39.30 07/10$28.65–$46.60$28.655
$260.00Jul 17$7.50$10.90$9.20$21.70 07/01$9.20–$34.65$9.209
$260.00Aug 21$19.60$22.60$21.10$56.00 05/29$21.10–$41.05$21.101
$260.00Sep 18$21.50$25.50$23.50$32.30 07/01$23.50–$42.95$23.503
$260.00Dec 18$32.30$35.50$33.90$44.90 07/10$33.90–$52.45$33.905
$280.00Jul 17$0.00$4.00$2.00$9.85 07/09$1.83–$17.30$2.0023
$280.00Aug 21$9.60$13.20$11.40$25.00 07/06$11.40–$27.40$11.4023
$280.00Sep 18$12.80$16.20$14.50$27.75 07/06$14.50–$29.80$14.5033
$280.00Dec 18$22.10$26.20$24.15$32.70 07/10$24.15–$40.90$24.1530
$250.00Jul 17$17.90$20.70$19.30$43.90 07/06$19.30–$44.35$19.308
$250.00Sep 18$28.00$31.70$29.85$58.00 06/17$29.85–$51.25$29.854
$250.00Dec 18$37.70$41.00$39.35$58.13 07/06$39.35–$59.65$39.352
$290.00Jul 17$0.00$0.10$0.05$4.05 07/10$0.05–$9.80$0.0521
$290.00Aug 21$7.40$9.60$8.50$22.15 07/06$8.10–$21.55$8.5028
$290.00Sep 18$9.20$12.50$10.85$18.76 07/09$10.85–$24.55$10.8511
$290.00Dec 18$19.00$22.40$20.70$36.19 07/06$20.70–$35.45$20.7016
$240.00Dec 18$43.80$47.10$45.45$59.40 07/10$45.45–$66.70$45.4552
$240.00Sep 18$35.00$38.80$36.90--$36.90–$36.90—$35.008
$300.00Jul 17$0.00$0.05$0.03$1.26 07/10$0.03–$5.20$0.0347
$300.00Aug 21$3.00$7.40$5.20$12.37 07/10$5.20–$16.95$5.2067
$300.00Sep 18$5.70$9.80$7.75$15.55 07/09$7.65–$20.75$7.75148
$300.00Dec 18$14.90$18.80$16.85$28.30 07/07$16.85–$30.55$16.8533
$230.00Aug 21$41.40$45.00$43.20--$43.20–$67.20$41.402
$230.00Sep 18$42.60$46.60$44.60--$44.60–$68.20$42.601
$230.00Dec 18$50.30$54.20$52.25$75.88 06/10$52.25–$74.00$52.253
$310.00Jul 17$0.00$0.05$0.03$0.49 07/10$0.03–$3.55$0.03124
$310.00Aug 21$1.75$5.60$3.68$9.30 07/08$3.53–$12.65$3.6824
$310.00Sep 18$3.50$7.80$5.65$14.90 07/06$5.65–$15.70$5.6518
$310.00Dec 18$12.80$16.00$14.40$22.50 07/08$14.40–$26.45$14.405
$220.00Jul 17$47.30$50.60$48.95$73.25 07/06$48.95–$74.15$48.951
$220.00Sep 18$51.00$54.90$52.95--$52.95–$77.30$51.001
$220.00Dec 18$58.10$61.50$59.80$84.37 07/06$59.80–$82.15$59.8030
$320.00Jul 17$0.00$0.80$0.40$0.42 07/08$0.18–$1.85$0.4012
$320.00Aug 21$0.65$4.30$2.48$6.50 07/08$2.48–$9.20$2.4825
$320.00Sep 18$2.30$6.10$4.20$9.10 07/09$4.20–$12.65$4.209
$320.00Dec 18$10.60$12.80$11.70$19.40 07/08$11.70–$22.50$11.708
$210.00Aug 21$59.00$63.50$61.25--$61.25–$86.00$59.001
$210.00Sep 18$59.70$64.50$62.10$116.18 05/20$62.10–$86.70$62.102
$210.00Dec 18$65.00$69.50$67.25$91.36 07/06$67.25–$90.55$67.2551
$330.00Jul 17$0.00$0.05$0.03$0.20 07/07$0.03–$1.50$0.03549
$330.00Aug 21$1.30$4.20$2.75$5.00 07/08$2.25–$7.00$2.7557
$330.00Sep 18$1.55$4.40$2.98$7.52 07/07$2.95–$9.85$2.986
$330.00Dec 18$7.40$10.70$9.05$15.40 07/10$9.05–$19.85$9.05278
$200.00Dec 18$73.10$77.50$75.30$93.00 06/18$75.30–$99.50$75.302
$200.00Mar 19$77.70$80.70$79.20--$79.20–$79.20—$77.701
$340.00Jul 17$0.00$0.45$0.23$0.55 07/06$0.13–$0.53$0.2339
$340.00Aug 21$0.00$1.40$0.70$2.79 07/09$0.70–$4.88$0.7022
$340.00Sep 18$0.55$3.90$2.23$5.40 07/02$2.23–$7.00$2.2315
$340.00Dec 18$5.90$8.90$7.40$15.00 07/07$7.40–$16.80$7.4043
$195.00Dec 18$77.50$81.60$79.55$95.31 06/18$79.55–$103.85$79.551
$195.00Mar 19$81.80$85.00$83.40--$83.40–$83.40—$81.801
$190.00Dec 18$81.80$86.40$84.10$112.00 06/02$84.10–$108.30$84.103
$350.00Jul 17$0.00$4.80$2.40$1.15 07/10$0.15–$2.40$1.1593
$350.00Aug 21$0.00$4.00$2.00$3.00 07/06$1.30–$3.65$2.0020
$350.00Sep 18$0.05$3.50$1.78$3.70 07/09$1.45–$5.55$1.7829
$350.00Dec 18$4.30$8.50$6.40$9.50 07/10$6.40–$14.20$6.4031
$350.00Mar 19$10.00$14.00$12.00--$12.00–$12.00—$10.0012
$360.00Jul 17$0.00$1.15$0.57$1.60 06/03$0.03–$1.75$0.5711
$360.00Aug 21$0.00$3.90$1.95$2.37 07/06$0.83–$3.20$1.955
$360.00Sep 18$0.00$3.80$1.90$3.29 06/23$1.90–$4.22$1.9023
$360.00Dec 18$3.10$7.50$5.30$9.60 07/08$5.30–$11.45$5.307
$170.00Dec 18$100.00$104.00$102.00$112.20 06/30$102.00–$126.80$102.001
$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–$3.00$1.0515
$370.00Sep 18$0.00$4.40$2.20$10.65 07/02$1.63–$3.35$2.2036
$370.00Dec 18$2.25$6.50$4.38$7.79 07/10$4.38–$9.95$4.3893
$380.00Jul 17$0.00$2.30$1.15$0.20 06/23$0.18–$2.40$0.2034
$380.00Aug 21$0.00$4.00$2.00$2.79 06/15$0.38–$2.53$2.0014
$380.00Sep 18$0.00$3.80$1.90$1.85 06/23$1.27–$3.20$1.8530
$380.00Dec 18$1.70$5.40$3.55$7.19 06/26$3.55–$8.10$3.557
$390.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.0534
$390.00Aug 21$0.00$3.70$1.85--$0.55–$2.40--4
$390.00Sep 18$0.00$3.70$1.85$8.75 05/21$0.78–$2.43$1.8513
$390.00Dec 18$0.80$5.10$2.95$5.00 06/29$2.95–$6.95$2.9514
$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$3.30$1.65$2.60 06/16$0.80–$2.53$1.6527
$400.00Dec 18$0.30$4.60$2.45$7.50 06/17$2.45–$6.00$2.4526
$410.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--33
$410.00Aug 21$0.00$3.70$1.85--$0.68–$2.40--6
$410.00Sep 18$0.00$3.70$1.85$7.30 05/19$0.78–$2.40$1.8542
$410.00Dec 18$0.05$4.40$2.23$3.70 07/01$2.23–$4.85$2.234
$420.00Jul 17$0.00$4.80$2.40$1.00 05/20$0.48–$2.40$1.0011
$420.00Aug 21$0.00$3.70$1.85$3.20 06/04$0.43–$2.40$1.859
$420.00Sep 18$0.00$3.70$1.85$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.00$4.20$2.10$3.00 06/24$2.10–$4.40$2.1035
$430.00Aug 21$0.00$3.70$1.85$3.02 06/04$0.83–$2.40$1.851
$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$3.70$1.85--$0.23–$1.95--1
$440.00Sep 18$0.00$3.70$1.85--$1.40–$2.40--33
$440.00Dec 18$0.00$4.00$2.00$4.40 07/09$1.98–$3.25$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$3.60$1.80$0.35 06/30$0.50–$2.60$0.3530
$450.00Dec 18$0.55$3.90$2.23$2.26 07/01$1.88–$3.05$2.2321
$460.00Jul 17$0.00$4.80$2.40--$1.60–$2.40--7
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$0.45$2.90$1.68$1.83 07/08$0.78–$6.60$1.6837
$270.00Aug 21$14.40$17.10$15.75$9.40 07/10$8.45–$15.75$14.40119
$270.00Sep 18$16.70$20.30$18.50$12.00 07/02$11.45–$18.50$16.709
$270.00Dec 18$25.60$29.00$27.30$20.50 07/06$20.05–$27.30$25.6083
$270.00Mar 19$30.80$35.10$32.95--$32.95–$32.95—$30.806
$260.00Jul 17$0.00$0.05$0.03$0.70 07/09$0.03–$3.80$0.0351
$260.00Aug 21$9.50$11.90$10.70$6.43 07/10$6.05–$10.70$9.5021
$260.00Sep 18$12.00$15.30$13.65$8.62 07/07$8.60–$13.80$12.0017
$260.00Dec 18$21.10$24.00$22.55$20.18 07/01$16.30–$22.55$21.1022
$280.00Jul 17$9.30$12.10$10.70$3.44 07/07$1.85–$11.05$9.3046
$280.00Aug 21$20.20$22.00$21.10$13.70 07/10$12.05–$21.10$20.2073
$280.00Sep 18$22.50$26.10$24.30$17.30 07/09$15.15–$24.30$22.50169
$280.00Dec 18$30.70$34.50$32.60$25.60 07/10$24.30–$32.60$30.7048
$250.00Jul 17$0.00$0.95$0.48$1.08 07/08$0.18–$2.25$0.4858
$250.00Aug 21$6.50$9.60$8.05$4.20 07/10$4.05–$8.05$6.5066
$250.00Sep 18$8.00$12.00$10.00$6.56 07/10$5.50–$10.45$8.0014
$250.00Dec 18$17.00$20.10$18.55$14.30 07/09$13.00–$18.55$17.0035
$290.00Jul 17$19.10$22.10$20.60$8.40 07/10$5.35–$20.60$19.106
$290.00Aug 21$26.50$29.10$27.80$19.20 07/08$16.45–$27.80$26.5032
$290.00Sep 18$29.10$33.00$31.05$20.42 07/06$19.75–$31.05$29.1060
$290.00Dec 18$36.80$40.60$38.70$28.94 06/15$29.05–$38.70$36.803
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.65$1.127
$240.00Aug 21$3.70$5.50$4.60$2.81 07/10$2.70–$5.45$3.7026
$240.00Sep 18$5.80$7.50$6.65$4.66 07/10$4.40–$7.65$5.807
$240.00Dec 18$12.30$15.50$13.90$11.50 07/09$10.25–$14.15$12.3034
$300.00Jul 17$29.40$32.70$31.05$14.52 07/10$10.05–$31.05$29.402
$300.00Aug 21$34.00$37.00$35.50$24.50 07/08$21.10–$35.50$34.0053
$300.00Sep 18$36.10$40.00$38.05$26.60 07/06$24.75–$38.05$36.1023
$300.00Dec 18$43.60$46.80$45.20$43.60 06/22$34.10–$45.20$43.6045
$230.00Jul 17$0.00$4.80$2.40$0.95 06/22$0.20–$2.40$0.955
$230.00Aug 21$1.80$5.00$3.40$1.94 07/09$1.48–$3.95$1.9418
$230.00Sep 18$2.75$6.50$4.63$4.27 06/04$2.85–$5.55$4.2712
$230.00Dec 18$9.60$12.20$10.90$10.70 06/24$7.85–$11.35$10.7013
$310.00Jul 17$39.40$42.70$41.05$23.61 07/10$18.05–$41.05$39.4010
$310.00Aug 21$42.50$45.10$43.80$27.30 07/06$27.20–$43.80$42.5042
$310.00Sep 18$44.20$48.00$46.10$20.40 05/18$30.95–$46.10$44.206
$310.00Dec 18$50.60$54.50$52.55$43.50 07/10$39.40–$52.55$50.6015
$220.00Aug 21$0.30$3.60$1.95$1.25 07/07$0.93–$3.30$1.2515
$220.00Sep 18$1.60$4.60$3.10$2.45 07/08$1.40–$3.83$2.4565
$220.00Dec 18$6.70$9.40$8.05$5.80 07/06$6.05–$8.90$6.7095
$320.00Jul 17$49.40$52.70$51.05$34.64 06/18$27.10–$51.05$49.40--
$320.00Aug 21$51.30$54.20$52.75$30.22 05/29$34.05–$52.75$51.3010
$320.00Sep 18$53.30$56.10$54.70$29.26 05/26$37.40–$54.70$53.3010
$320.00Dec 18$58.20$61.90$60.05$54.30 06/25$45.80–$60.05$58.20215
$210.00Sep 18$0.10$4.70$2.40$10.65 07/02$1.20–$3.40$2.4038
$210.00Dec 18$4.00$8.30$6.15$5.36 07/09$4.53–$7.00$5.367
$330.00Jul 17$59.40$62.70$61.05$44.61 07/09$36.35–$61.05$59.40--
$330.00Aug 21$59.80$63.60$61.70$41.50 06/11$41.95–$61.70$59.808
$330.00Sep 18$61.50$64.60$63.05$47.54 06/08$44.40–$63.05$61.5022
$200.00Aug 21$0.00$2.20$1.10$0.55 07/09$0.50–$2.20$0.552
$200.00Sep 18$0.00$4.30$2.15$3.13 06/22$0.93–$2.40$2.151
$200.00Dec 18$2.50$6.70$4.60$4.97 07/01$3.13–$5.35$4.6010
$200.00Jul 17$0.00$0.10$0.05--$0.05–$0.60--1
$340.00Jul 17$69.40$72.70$71.05$54.58 07/09$46.25–$71.05$69.40--
$340.00Aug 21$69.60$73.10$71.35$62.32 06/29$49.95–$71.35$69.602
$340.00Sep 18$70.90$74.40$72.65$61.30 06/24$52.30–$72.65$70.9016
$340.00Dec 18$74.50$78.50$76.50--$59.00–$76.50$74.508
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.70$0.03--
$195.00Aug 21$0.00$2.00$1.00$0.84 06/26$0.25–$2.40$0.842
$190.00Dec 18$1.15$5.40$3.28$3.95 06/09$2.25–$4.10$3.284
$350.00Jul 17$78.60$82.70$80.65$51.44 06/17$56.20–$80.65$78.60--
$350.00Aug 21$79.30$82.90$81.10$53.75 06/01$58.45–$81.10$79.308
$350.00Sep 18$79.80$83.40$81.60$39.70 05/14$60.65–$81.60$79.8025
$350.00Dec 18$83.00$87.00$85.00$78.88 06/22$66.35–$85.00$83.004
$185.00Sep 18$0.00$3.90$1.95$2.15 06/22$1.10–$2.40$1.951
$185.00Mar 19$3.00$7.00$5.00--$5.00–$5.00—$3.004
$180.00Dec 18$0.20$4.60$2.40$3.05 05/29$1.90–$3.08$2.401
$180.00Mar 19$2.40$5.50$3.95--$3.95–$3.95—$2.4011
$360.00Aug 21$88.70$92.70$90.70$80.74 06/29$67.45–$90.70$88.705
$360.00Sep 18$89.00$93.40$91.20$73.00 06/08$69.15–$91.20$89.008
$360.00Dec 18$92.00$96.00$94.00$79.90 06/05$74.75–$94.00$92.002
$175.00Dec 18$0.05$4.40$2.23$2.50 06/22$1.68–$2.90$2.233
$175.00Mar 19$2.00$4.90$3.45--$3.45–$3.45—$2.001
$170.00Dec 18$0.00$4.30$2.15$1.90 05/27$1.15–$2.73$1.901
$170.00Mar 19$1.60$4.40$3.00--$3.00–$3.00—$1.601
$370.00Jul 17$99.40$102.70$101.05$73.45 06/01$76.00–$101.05$99.40--
$370.00Aug 21$98.50$103.10$100.80$77.20 06/08$76.90–$100.80$98.50--
$370.00Sep 18$98.80$103.20$101.00--$77.85–$101.00$98.803
$370.00Dec 18$100.80$105.50$103.15$82.95 06/01$82.80–$103.15$100.8061
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.20$1.60$1.82 07/01$0.90–$2.15$1.603
$380.00Sep 18$108.50$113.10$110.80--$87.30–$110.80$108.5010
$390.00Sep 18$119.20$122.70$120.95$88.90 06/17$96.70–$120.95$119.20--
$400.00Sep 18$128.50$133.10$130.80$97.80 05/29$106.25–$130.80$128.50--
$400.00Dec 18$129.00$133.60$131.30--$108.75–$131.30$129.0010
$410.00Dec 18$139.00$143.40$141.20$100.68 05/28$117.85–$141.20$139.0020
$430.00Sep 18$158.50$163.10$160.80$142.20 06/18$136.00–$160.80$158.50--

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 126
Total Puts 133
Put/Call Ratio 1.06
Net Difference -7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 700
Total Puts 462
Average Put/Call Ratio 0.73
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