Tour v297
HII
HUNTINGTON INGALLS I
$286.54 -2.57%
(7/6 18:01) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 18:02)
◀ 7/7 15:06 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 68
Calls: 46 (68%)
Puts: 22 (32%)
Prior (07/06) 513
Calls: 407 (79%)
Puts: 106 (21%)
Current vs Prior -86.74%
Calls: -88.70% (Calls)
Puts: -79.25% (Puts)
Prior 7-Day Total 728
Calls: 538 (74%)
Puts: 190 (26%)
Prior 7-Day Average 104
Calls: 76 (74%)
Puts: 27 (26%)
Current vs Prior 7-Day Avg -34.62%
Calls: -40.15%
Puts: -18.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $73.1K
Calls: $56.3K (77%)
Puts: $16.7K (23%)
Prior (07/06) $1.56M
Calls: $1.39M (89%)
Puts: $167.6K (11%)
Current vs Prior -95.32%
Calls: -95.96%
Puts: -90.02%
Prior 7-Day Total $832.8K
Calls: $598.8K (72%)
Puts: $234.0K (28%)
Prior 7-Day Average $119.0K
Calls: $85.5K (72%)
Puts: $33.4K (28%)
Current vs Prior 7-Day Avg -38.59%
Calls: -34.14%
Puts: -49.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 0.48
Prior (07/06) 0.26
Current vs Prior +83.63%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +2.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 5,114
Calls: 3,225 (63%)
Puts: 1,889 (37%)
Prior (07/06) 4,699
Calls: 2,880 (61%)
Puts: 1,819 (39%)
Current vs Prior +8.83%
Prior 7-Day Total 31,336
Calls: 18,939 (60%)
Puts: 12,397 (40%)
Prior 7-Day Average 4,476
Calls: 2,705 (60%)
Puts: 1,771 (40%)
Current vs Prior 7-Day Avg +14.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.00% | 14.61%7.00% | 14.61%
Prior 7.28% | 14.76%6.76% | 14.54%
Current vs Prior -3.82% | -1.03%+3.53% | +0.48%
Prior 7-Day Avg 8.28% | 15.22%6.76% | 14.54%
Current vs 7-Day Avg -15.50% | -4.02%+3.53% | +0.48%
Prior 7-Day Eod 7.28% | 14.76%-- | --
Current vs 7-Day Eod -3.82% | -1.03%-- | --
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.76% | 12.93%
Calls: 31.03% | 10.07%
Puts: 22.49% | 15.79%
Prior 10.44% | 12.11%
Calls: 8.28% | 12.01%
Puts: 12.60% | 12.21%
Current vs Prior +156.32% | +6.77%
Prior 7-Day Avg 17.76% | 11.46%
Calls: 14.91% | 11.23%
Puts: 20.61% | 11.70%
Current vs 7-Day Avg +50.65% | +12.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($56.3K) vs puts ($16.7K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (46 calls vs 22 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior 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 3 of results (avg 8.5%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2137.0040.00$38.507.8%--0.7310
$310.00Jul 1723.1025.20$24.158.7%--0.8615
$310.00Aug 2130.0032.80$31.408.9%--0.6643

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 0.71, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1717.6020.50$19.0515.2%--0.8410
$280.00Jul 179.8013.40$11.6031.0%--0.6711
$290.00Aug 2116.6018.80$17.7012.4%--0.5123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1731.9035.50$33.7010.7%--0.9412
$310.00Jul 1723.1025.20$24.158.7%--0.8615
$300.00Jul 1713.9016.30$15.1015.9%--0.7620
$320.00Aug 2137.0040.00$38.507.8%--0.7310
$310.00Aug 2130.0032.80$31.408.9%--0.6643

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 32, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2112.0014.20$13.1016.8%80.4318
$310.00Jul 170.851.95$1.4078.6%30.14127
$300.00Jul 172.003.10$2.5543.1%20.2548
$320.00Jul 170.251.00$0.63119.0%10.0712
$330.00Jul 170.000.75$0.38197.4%10.04550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 173.404.80$4.1034.1%110.3452
$250.00Jul 170.201.80$1.00160.0%20.0756
$270.00Aug 219.4011.60$10.5021.0%20.3237
$290.00Jul 177.509.40$8.4522.5%10.5618
$300.00Aug 2123.5026.00$24.7510.1%10.5845

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 21.1%, max 34.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2153.6%43.8%22.2%--52
$330.00Jul 17Aug 2147.6%44.5%7.1%1601
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2159.9%44.6%34.1%294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 39.00, avg 5.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.25$9.75$0.2539.00$320.25
$310.00$320.00Jul 17$0.77$9.23$0.7711.99$310.77
$300.00$310.00Jul 17$1.15$8.85$1.157.70$301.15
$330.00$340.00Aug 21$1.60$8.40$1.605.25$331.60
$320.00$330.00Aug 21$2.00$8.00$2.004.00$322.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.75$9.25$0.7512.33$269.25
$250.00$240.00Aug 21$1.15$8.85$1.157.70$248.85
$240.00$230.00Aug 21$1.35$8.65$1.356.41$238.65
$280.00$270.00Jul 17$2.50$7.50$2.503.00$277.50
$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. 25 found (best R:R 21.22, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$7.45$7.45$2.552.92$277.45
$280.00$290.00Jul 17$5.90$5.90$4.101.44$285.90
$290.00$300.00Aug 21$4.60$4.60$5.400.85$294.60
$290.00$300.00Jul 17$3.15$3.15$6.850.46$293.15
$300.00$320.00Aug 21$6.15$6.15$13.850.44$306.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.55$9.55$0.4521.22$310.45
$310.00$300.00Jul 17$9.05$9.05$0.959.53$300.95
$320.00$310.00Aug 21$7.10$7.10$2.902.45$312.90
$300.00$290.00Jul 17$6.65$6.65$3.351.99$293.35
$310.00$300.00Aug 21$6.65$6.65$3.351.99$303.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $7.45, cheapest $3.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$3.0553.6%43.8%
$330.00Jul 17Aug 21$4.5747.6%44.5%
$320.00Jul 17Aug 21$6.3243.5%44.7%
$300.00Jul 17Aug 21$10.5537.6%45.6%
$290.00Jul 17Aug 21$12.0037.3%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$3.3059.9%44.6%
$320.00Jul 17Aug 21$4.8043.5%44.7%
$260.00Jul 17Aug 21$5.9544.5%44.7%
$310.00Jul 17Aug 21$7.2542.0%44.8%
$270.00Jul 17Aug 21$8.9038.4%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.94% of stock, avg 9.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$5.70$8.45$14.15$275.85$304.154.94%
$280.00Jul 17$11.60$4.10$15.70$264.30$295.705.48%
$300.00Jul 17$2.55$15.10$17.65$282.35$317.656.16%
$270.00Jul 17$19.05$1.60$20.65$249.35$290.657.21%
$310.00Jul 17$1.40$24.15$25.55$284.45$335.558.92%
$320.00Jul 17$0.63$33.70$34.33$285.67$354.3311.98%
$290.00Aug 21$17.70$19.00$36.70$253.30$326.7012.81%
$300.00Aug 21$13.10$24.75$37.85$262.15$337.8513.21%
$320.00Aug 21$6.95$38.50$45.45$274.55$365.4515.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.52% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$260.00Jul 17$0.63$0.85$1.48$258.52$321.48
$320.00$250.00Jul 17$0.63$1.00$1.63$248.37$321.63
$320.00$270.00Jul 17$0.63$1.60$2.23$267.77$322.23
$310.00$260.00Jul 17$1.40$0.85$2.25$257.75$312.25
$310.00$250.00Jul 17$1.40$1.00$2.40$247.60$312.40
$310.00$270.00Jul 17$1.40$1.60$3.00$267.00$313.00
$300.00$260.00Jul 17$2.55$0.85$3.40$256.60$303.40
$300.00$250.00Jul 17$2.55$1.00$3.55$246.45$303.55
$300.00$270.00Jul 17$2.55$1.60$4.15$265.85$304.15
$320.00$280.00Jul 17$0.63$4.10$4.73$275.27$324.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 13.29, avg credit $5.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Jul 17$9.30$0.7013.29$300.70$329.30
310/320330/340Aug 21$8.70$1.306.69$311.30$338.70
300/310320/330Aug 21$8.65$1.356.41$301.35$328.65
260/270290/300Aug 21$8.30$1.704.88$261.70$298.30
300/310330/340Aug 21$8.25$1.754.71$301.75$338.25
270/280290/300Aug 21$8.10$1.904.26$271.90$298.10
290/300320/330Aug 21$7.75$2.253.44$292.25$327.75
290/300310/320Jul 17$7.42$2.582.88$292.58$317.42
290/300330/340Aug 21$7.35$2.652.77$292.65$337.35
250/260290/300Aug 21$7.10$2.902.45$252.90$297.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 57.82, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.17$9.8357.82
$300.00$310.00$320.00Jul 17$0.38$9.6225.32
$320.00$330.00$340.00Aug 21$0.40$9.6024.00
$310.00$320.00$330.00Jul 17$0.52$9.4818.23
$270.00$280.00$290.00Jul 17$1.55$8.455.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.45$9.5521.22
$300.00$310.00$320.00Jul 17$0.50$9.5019.00
$280.00$290.00$300.00Aug 21$0.75$9.2512.33
$250.00$260.00$270.00Jul 17$0.90$9.1010.11
$290.00$300.00$310.00Aug 21$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.80, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Aug 21-$0.80$19.20
$320.00$330.001:2Jul 17-$0.13$9.87
$330.00$340.001:2Jul 17-$0.22$9.78
$300.00$310.001:2Jul 17-$0.25$9.75
$330.00$340.001:2Aug 21-$1.75$8.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 17-$0.10$9.90
$240.00$230.001:2Aug 21-$0.45$9.55
$260.00$250.001:2Jul 17-$1.15$8.85
$300.00$290.001:2Jul 17-$1.80$8.20
$260.00$250.001:2Aug 21-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.79%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$16.600.511.2%5.79%7.00%--23
$300.00Aug 21$12.000.434.7%4.19%8.89%818
$320.00Aug 21$6.500.2711.7%2.27%13.95%--22
$290.00Jul 17$5.100.451.2%1.78%2.99%--25
$330.00Aug 21$4.600.2115.2%1.61%16.77%--51
$340.00Aug 21$2.700.1618.7%0.94%19.60%--11
$300.00Jul 17$2.000.254.7%0.70%5.40%248
$310.00Jul 17$0.850.148.2%0.30%8.48%3127
$320.00Jul 17$0.250.0711.7%0.09%11.76%112

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 144 vol/day, 164 traded recently)

HII averages only 144 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $210.00 12-18 call last traded $120.02 on 05/20 (now $89.00/$92.10) — try a limit near $90.55. Also watch the $200.00 12-18 call last traded $93.00 on 06/18 (now $97.80/$101.20) — try a limit near $97.80; the $170.00 12-18 call last traded $112.20 on 06/30 (now $124.60/$129.00) — try a limit near $124.60. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $115.70/$120.00) — try a limit near $115.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$9.20$10.40$9.80$8.34 07/02$4.20–$20.70$9.2024
$290.00Aug 21$19.50$23.60$21.55$19.80 07/02$13.90–$29.95$19.8016
$290.00Sep 18$22.60$26.50$24.55$22.37 07/02$16.45–$32.70$22.607
$290.00Dec 18$33.40$37.50$35.45$33.70 07/02$26.65–$43.60$33.7016
$300.00Jul 17$3.00$5.90$4.45$4.30 07/02$2.15–$14.85$4.3040
$300.00Aug 21$15.00$18.90$16.95$14.00 07/02$10.20–$24.60$15.0012
$300.00Sep 18$19.50$22.00$20.75$17.81 07/02$12.90–$27.05$19.507
$300.00Dec 18$28.70$32.40$30.55$28.97 07/02$22.80–$38.60$28.9731
$280.00Jul 17$15.70$18.90$17.30$14.50 07/02$7.85–$27.65$15.709
$280.00Aug 21$25.30$29.50$27.40$24.20 07/02$18.20–$36.15$25.308
$280.00Sep 18$28.00$31.60$29.80$26.62 07/02$20.85–$38.75$28.0021
$280.00Dec 18$39.60$42.20$40.90$38.54 07/02$31.10–$49.15$39.6027
$310.00Jul 17$0.70$3.40$2.05$1.48 07/02$0.90–$10.20$1.48124
$310.00Aug 21$10.50$14.80$12.65$9.20 06/24$7.40–$19.90$10.505
$310.00Sep 18$13.90$17.50$15.70$13.83 07/02$9.95–$22.55$13.909
$310.00Dec 18$24.40$28.50$26.45$40.00 05/29$19.15–$34.20$26.454
$270.00Jul 17$24.30$26.60$25.45$15.87 07/01$13.50–$35.50$24.3010
$270.00Aug 21$31.90$35.30$33.60$48.20 05/29$23.20–$43.25$33.602
$270.00Sep 18$34.40$37.80$36.10$68.20 05/06$26.00–$45.30$36.104
$270.00Dec 18$45.20$48.00$46.60$38.00 06/30$36.05–$55.25$45.204
$320.00Jul 17$0.55$2.00$1.27$0.55 07/02$0.55–$6.60$0.558
$320.00Aug 21$7.20$11.20$9.20$8.07 07/02$5.20–$15.60$8.0719
$320.00Sep 18$11.30$14.00$12.65$7.64 07/01$7.50–$18.65$11.309
$320.00Dec 18$20.50$24.50$22.50$20.10 07/02$16.25–$29.85$20.505
$260.00Jul 17$32.80$36.50$34.65$21.70 07/01$21.00–$44.00$32.809
$260.00Aug 21$39.30$42.80$41.05$56.00 05/29$29.15–$50.70$41.051
$260.00Sep 18$41.00$44.90$42.95$32.30 07/01$31.90–$52.45$41.003
$260.00Dec 18$50.60$54.30$52.45$57.90 06/01$41.00–$61.80$52.453
$330.00Jul 17$0.20$2.70$1.45$0.40 07/02$0.28–$4.15$0.40548
$330.00Aug 21$5.00$9.00$7.00$5.55 07/02$3.60–$12.10$5.5528
$330.00Sep 18$8.20$11.50$9.85$7.03 06/22$5.50–$15.15$8.206
$330.00Dec 18$18.80$20.90$19.85$17.20 07/02$13.60–$26.25$18.80269
$250.00Jul 17$42.50$46.20$44.35$31.09 06/22$29.40–$53.40$42.5010
$250.00Sep 18$49.00$53.50$51.25$58.00 06/17$38.65–$60.20$51.254
$250.00Dec 18$57.90$61.40$59.65$53.40 07/02$47.05–$68.80$57.901
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1639
$340.00Aug 21$2.75$7.00$4.88$3.56 07/02$2.88–$9.50$3.568
$340.00Sep 18$4.90$9.10$7.00$5.40 07/02$4.10–$12.15$5.4015
$340.00Dec 18$15.20$18.40$16.80$14.95 07/02$11.35–$22.90$15.2040
$240.00Dec 18$65.40$68.00$66.70$73.33 06/15$53.50–$75.90$66.702
$350.00Jul 17$0.05$1.40$0.73$0.50 07/01$0.28–$2.33$0.5092
$350.00Aug 21$1.90$5.40$3.65$2.40 07/02$1.95–$7.75$2.4018
$350.00Sep 18$3.80$7.30$5.55$3.14 07/01$3.30–$9.65$3.8029
$350.00Dec 18$12.60$15.80$14.20$11.80 07/02$9.50–$19.80$12.6030
$230.00Aug 21$64.90$69.50$67.20--$52.40–$75.70$64.902
$230.00Sep 18$66.10$70.30$68.20--$53.70–$76.80$66.101
$230.00Dec 18$72.20$75.80$74.00$75.88 06/10$61.05–$83.50$74.003
$360.00Jul 17$0.00$0.30$0.15$1.60 06/03$0.10–$2.10$0.1511
$360.00Aug 21$1.10$4.60$2.85$2.30 07/01$1.40–$6.00$2.305
$360.00Sep 18$1.90$6.00$3.95$3.29 06/23$2.45–$7.85$3.2923
$360.00Dec 18$9.20$13.70$11.45$8.90 06/30$8.10–$17.05$9.207
$220.00Jul 17$72.30$76.00$74.15$69.85 06/03$58.35–$82.20$72.301
$220.00Sep 18$75.10$79.50$77.30--$62.25–$85.70$75.101
$370.00Jul 17$0.00$3.60$1.80$3.30 07/01$0.68–$1.90$1.8014
$370.00Aug 21$0.55$4.30$2.42$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$1.20$5.00$3.10$10.65 07/02$1.63–$6.05$3.1036
$370.00Dec 18$8.50$11.40$9.95$8.17 07/02$5.90–$14.90$8.5082
$210.00Aug 21$83.70$88.30$86.00--$70.05–$94.05$83.701
$210.00Sep 18$84.40$89.00$86.70$116.18 05/20$71.10–$94.75$86.702
$210.00Dec 18$89.00$92.10$90.55$120.02 05/20$76.25–$99.65$90.551
$380.00Jul 17$0.00$3.60$1.80$0.20 06/23$0.18–$1.90$0.2034
$380.00Aug 21$0.05$5.00$2.53$2.79 06/15$0.83–$3.70$2.5314
$380.00Sep 18$0.35$4.00$2.17$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$6.00$10.20$8.10$7.19 06/26$5.55–$12.90$7.197
$200.00Dec 18$97.80$101.20$99.50$93.00 06/18$84.45–$108.05$97.802
$390.00Jul 17$0.00$2.60$1.30$0.05 07/02$0.15–$1.85$0.0533
$390.00Aug 21$0.00$4.80$2.40--$0.55–$3.18--4
$390.00Sep 18$0.20$4.60$2.40$8.75 05/21$1.60–$4.05$2.4013
$390.00Dec 18$4.60$9.30$6.95$5.00 06/29$4.60–$11.00$5.0014
$195.00Dec 18$101.70$106.00$103.85$95.31 06/18$88.80–$112.45$101.701
$190.00Dec 18$106.10$110.50$108.30$112.00 06/02$93.20–$116.90$108.303
$400.00Jul 17$0.00$3.40$1.70$0.80 06/03$0.73–$1.85$0.8015
$400.00Aug 21$0.00$4.50$2.25$3.91 05/29$0.53–$3.15$2.2531
$400.00Sep 18$0.05$5.00$2.53$2.60 06/16$1.35–$3.90$2.5327
$400.00Dec 18$4.00$8.00$6.00$7.50 06/17$3.75–$9.25$6.0026
$410.00Jul 17$0.00$3.60$1.80--$0.78–$1.85--33
$410.00Aug 21$0.00$4.80$2.40--$0.68–$2.40--6
$410.00Sep 18$0.00$4.80$2.40$7.30 05/19$1.50–$2.83$2.4042
$410.00Dec 18$2.60$6.90$4.75$3.70 07/01$3.55–$8.35$3.704
$170.00Dec 18$124.60$129.00$126.80$112.20 06/30$111.20–$134.90$124.601
$420.00Jul 17$0.00$3.60$1.80$1.00 05/20$1.38–$1.80$1.0011
$420.00Aug 21$0.00$4.80$2.40$3.20 06/04$0.43–$2.40$2.409
$420.00Sep 18$0.05$5.00$2.53$3.30 05/29$1.02–$2.65$2.5347
$420.00Dec 18$2.00$6.20$4.10$3.00 06/24$2.35–$7.50$3.0035
$430.00Aug 21$0.00$4.80$2.40$3.02 06/04$0.83–$2.40$2.401
$430.00Sep 18$0.00$4.30$2.15--$0.65–$2.40--38
$440.00Jul 17$0.00$3.60$1.80$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.80$1.90--$0.23–$1.95--1
$440.00Sep 18$0.00$4.80$2.40$5.05 05/12$1.13–$2.40$2.4033
$440.00Dec 18$1.00$5.10$3.05$2.75 06/23$1.98–$5.45$2.7511
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.75$0.1518
$450.00Aug 21$0.00$4.80$2.40--$1.35–$2.40--2
$450.00Sep 18$0.00$4.80$2.40$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.60$4.70$2.65$2.26 07/01$1.88–$5.50$2.2621
$460.00Jul 17$0.00$3.40$1.70--$1.43–$2.40--7
$460.00Aug 21$0.00$4.80$2.40$1.70 05/08$1.33–$2.40$1.7010
$460.00Sep 18$0.10$4.80$2.45$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.30$4.00$2.15$5.38 06/01$1.83–$4.05$2.1513
$470.00Jul 17$0.00$3.60$1.80$0.49 05/20$1.33–$2.40$0.4912
$470.00Aug 21$0.00$3.90$1.95--$1.33–$2.20--7
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$4.80$5.90$5.35$7.06 07/02$5.35–$17.30$5.3517
$290.00Aug 21$14.50$18.40$16.45$21.75 07/01$15.80–$24.95$16.4518
$290.00Sep 18$18.10$21.40$19.75$24.75 06/03$18.85–$27.95$19.7560
$290.00Dec 18$27.30$30.80$29.05$28.94 06/15$28.15–$35.80$28.943
$300.00Jul 17$8.20$11.90$10.05$14.73 07/02$10.05–$24.70$10.0520
$300.00Aug 21$19.50$22.70$21.10$28.05 07/01$20.25–$31.40$21.1045
$300.00Sep 18$22.80$26.70$24.75$33.20 06/23$23.40–$34.40$24.7521
$300.00Dec 18$32.30$35.90$34.10$43.60 06/22$32.80–$42.15$34.1045
$280.00Jul 17$0.60$3.10$1.85$4.40 07/02$1.85–$11.05$1.8552
$280.00Aug 21$10.00$14.10$12.05$18.45 06/29$12.00–$19.40$12.0554
$280.00Sep 18$12.80$17.50$15.15$20.00 06/30$14.90–$22.25$15.15163
$280.00Dec 18$22.60$26.00$24.30$26.39 07/02$23.70–$30.35$24.308
$310.00Jul 17$16.20$19.90$18.05$23.11 07/02$17.15–$33.05$18.0515
$310.00Aug 21$25.50$28.90$27.20$37.29 06/29$25.75–$38.40$27.2041
$310.00Sep 18$29.40$32.50$30.95$20.40 05/18$29.15–$41.00$29.406
$310.00Dec 18$37.30$41.50$39.40$41.50 07/02$38.35–$48.35$39.4016
$270.00Jul 17$0.50$1.70$1.10$1.50 07/02$1.00–$6.60$1.1047
$270.00Aug 21$7.00$9.90$8.45$10.50 07/02$8.45–$14.60$8.4536
$270.00Sep 18$9.10$13.80$11.45$12.00 07/02$11.45–$17.90$11.459
$270.00Dec 18$18.10$22.00$20.05$23.30 06/30$18.95–$25.60$20.0581
$320.00Jul 17$25.50$28.70$27.10$34.64 06/18$23.60–$42.45$27.1012
$320.00Aug 21$32.10$36.00$34.05$30.22 05/29$31.75–$46.30$32.1010
$320.00Sep 18$35.80$39.00$37.40$29.26 05/26$35.00–$48.55$35.8010
$320.00Dec 18$44.10$47.50$45.80$54.30 06/25$44.15–$55.45$45.80215
$260.00Jul 17$0.00$3.60$1.80$0.81 07/02$0.43–$3.97$0.8146
$260.00Aug 21$4.00$8.10$6.05$10.25 06/29$6.05–$10.60$6.0510
$260.00Sep 18$6.40$10.80$8.60$13.92 06/22$8.60–$13.80$8.6014
$260.00Dec 18$14.10$18.50$16.30$20.18 07/01$15.90–$21.30$16.3022
$330.00Jul 17$34.50$38.20$36.35$40.02 06/08$32.35–$52.60$36.35--
$330.00Aug 21$40.20$43.70$41.95$41.50 06/11$38.40–$54.75$41.507
$330.00Sep 18$42.50$46.30$44.40$47.54 06/08$41.30–$56.65$44.4022
$250.00Jul 17$0.00$2.00$1.00$0.70 06/30$0.43–$2.40$0.7056
$250.00Aug 21$2.70$5.40$4.05$6.70 06/30$4.05–$7.75$4.0536
$250.00Sep 18$4.00$7.00$5.50--$5.50–$10.45$4.0010
$250.00Dec 18$10.90$15.10$13.00$16.40 06/30$13.00–$17.40$13.0055
$340.00Jul 17$44.40$48.10$46.25$42.12 06/17$40.95–$62.50$44.401
$340.00Aug 21$48.20$51.70$49.95$62.32 06/29$45.90–$63.65$49.952
$340.00Sep 18$50.60$54.00$52.30$61.30 06/24$48.60–$65.05$52.3016
$340.00Dec 18$57.00$61.00$59.00$48.03 05/11$57.25–$70.75$57.008
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$2.07$1.127
$240.00Aug 21$1.00$4.60$2.80$4.20 06/30$2.80–$5.45$2.8015
$240.00Sep 18$2.25$6.70$4.47--$4.47–$7.65$2.255
$240.00Dec 18$8.20$12.60$10.40$10.92 07/02$10.40–$14.15$10.4033
$350.00Jul 17$54.20$58.20$56.20$51.44 06/17$49.90–$72.20$54.20--
$350.00Aug 21$56.50$60.40$58.45$53.75 06/01$54.55–$73.00$56.508
$350.00Sep 18$59.10$62.20$60.65$39.70 05/14$56.80–$74.15$59.1025
$350.00Dec 18$64.20$68.50$66.35$78.88 06/22$64.10–$78.70$66.354
$230.00Jul 17$0.00$3.40$1.70$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.10$5.00$2.55$3.40 06/18$1.48–$3.95$2.5512
$230.00Sep 18$1.00$5.30$3.15$4.27 06/04$3.15–$5.55$3.1512
$230.00Dec 18$6.00$9.70$7.85$10.70 06/24$7.85–$11.65$7.8513
$360.00Aug 21$65.50$69.40$67.45$80.74 06/29$62.80–$82.60$67.455
$360.00Sep 18$67.40$70.90$69.15$73.00 06/08$64.75–$83.40$69.158
$360.00Dec 18$73.00$76.50$74.75$79.90 06/05$71.60–$87.35$74.752
$220.00Aug 21$0.00$4.50$2.25$2.30 06/24$2.13–$3.30$2.2512
$220.00Sep 18$0.30$5.00$2.65$3.60 06/24$1.98–$4.08$2.6563
$220.00Dec 18$5.20$7.60$6.40$6.40 07/02$6.40–$8.90$6.4093
$370.00Jul 17$73.70$78.30$76.00$73.45 06/01$69.25–$92.35$73.70--
$370.00Aug 21$75.00$78.80$76.90$77.20 06/08$71.60–$92.55$76.903
$370.00Sep 18$75.70$80.00$77.85--$73.25–$92.90$75.703
$370.00Dec 18$81.20$84.40$82.80$82.95 06/01$79.60–$95.65$82.8061
$210.00Sep 18$0.40$2.00$1.20$10.65 07/02$1.20–$3.40$1.2038
$210.00Dec 18$2.75$6.40$4.58$5.30 05/26$4.58–$7.00$4.584
$380.00Sep 18$85.10$89.50$87.30--$82.00–$102.45$85.1018
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.93–$2.40$2.401
$200.00Dec 18$1.35$5.30$3.33$4.97 07/01$3.33–$5.60$3.3310
$390.00Sep 18$94.50$98.90$96.70$88.90 06/17$90.70–$112.35$94.504
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$4.70$2.35$0.84 06/26$0.48–$2.35$0.841
$190.00Dec 18$0.45$4.90$2.68$3.95 06/09$2.68–$4.30$2.684
$400.00Sep 18$104.00$108.50$106.25$97.80 05/29$100.25–$122.35$104.00--
$400.00Dec 18$106.50$111.00$108.75--$104.35–$123.30$106.5010
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$0.83–$2.40$2.151
$180.00Dec 18$0.00$4.50$2.25$3.05 05/29$1.90–$3.28$2.251
$410.00Dec 18$115.70$120.00$117.85$100.68 05/28$113.00–$132.75$115.7020
$175.00Dec 18$0.50$4.40$2.45$2.50 06/22$1.68–$2.65$2.452
$170.00Dec 18$0.00$4.00$2.00$1.90 05/27$1.15–$2.73$1.901
$165.00Dec 18$0.00$3.10$1.55$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$4.00$2.00$1.82 07/01$0.90–$2.20$1.823
$430.00Sep 18$133.70$138.30$136.00$142.20 06/18$129.15–$152.35$136.00--
$460.00Jul 17$163.70$168.30$166.00$130.28 05/12$159.15–$182.50$163.70--

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 46
Total Puts 22
Put/Call Ratio 0.48
Net Difference 24

Prior's Put/Call Breakdown

Total Calls 407
Total Puts 106
Put/Call Ratio 0.26
Net Difference 301

Prior 7-Day Put/Call Summary

Total Calls 538
Total Puts 190
Average Put/Call Ratio 0.47
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