Tour v302
HII
HUNTINGTON INGALLS I
$287.60 -0.64%
(7/7 18:02) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 18:02)
◀ 7/8 15:06 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 81
Calls: 62 (77%)
Puts: 19 (23%)
Prior (07/07) 68
Calls: 46 (68%)
Puts: 22 (32%)
Current vs Prior +19.12%
Calls: +34.78% (Calls)
Puts: -13.64% (Puts)
Prior 7-Day Total 1,027
Calls: 745 (73%)
Puts: 282 (27%)
Prior 7-Day Average 146
Calls: 106 (73%)
Puts: 40 (27%)
Current vs Prior 7-Day Avg -44.79%
Calls: -41.74%
Puts: -52.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $214.2K
Calls: $184.6K (86%)
Puts: $29.5K (14%)
Prior (07/07) $73.1K
Calls: $56.3K (77%)
Puts: $16.7K (23%)
Current vs Prior +193.10%
Calls: +227.67%
Puts: +76.66%
Prior 7-Day Total $2.16M
Calls: $1.79M (83%)
Puts: $368.2K (17%)
Prior 7-Day Average $308.2K
Calls: $255.6K (83%)
Puts: $52.6K (17%)
Current vs Prior 7-Day Avg -30.51%
Calls: -27.77%
Puts: -43.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 0.31
Prior (07/07) 0.48
Current vs Prior -35.92%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -37.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 5,144
Calls: 3,251 (63%)
Puts: 1,893 (37%)
Prior (07/07) 5,114
Calls: 3,225 (63%)
Puts: 1,889 (37%)
Current vs Prior +0.59%
Prior 7-Day Total 31,637
Calls: 19,198 (61%)
Puts: 12,439 (39%)
Prior 7-Day Average 4,519
Calls: 2,742 (61%)
Puts: 1,777 (39%)
Current vs Prior 7-Day Avg +13.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.57% | 14.38%6.57% | 14.38%
Prior 6.76% | 14.54%6.76% | 14.54%
Current vs Prior -2.76% | -1.09%-2.76% | -1.09%
Prior 7-Day Avg 7.98% | 15.05%6.88% | 14.57%
Current vs 7-Day Avg -17.68% | -4.48%-4.45% | -1.32%
Prior 7-Day Eod 6.76% | 14.54%-- | --
Current vs 7-Day Eod -2.76% | -1.09%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.60% | 10.82%
Calls: 19.82% | 11.45%
Puts: 15.38% | 10.19%
Prior 23.24% | 10.31%
Calls: 20.95% | 9.48%
Puts: 25.53% | 11.14%
Current vs Prior -24.27% | +4.95%
Prior 7-Day Avg 17.89% | 11.62%
Calls: 14.87% | 11.36%
Puts: 20.92% | 11.88%
Current vs 7-Day Avg -1.63% | -6.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($184.6K) vs puts ($29.5K). Massive premium surge with dollar volume up 193% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (62 calls vs 19 puts). P/C ratio dropping 36% - sentiment shifting bullish.

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 4 of results (avg 9.0%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2136.8039.80$38.307.8%--0.7310
$280.00Aug 2113.2014.50$13.859.4%10.4059
$320.00Jul 1731.4034.50$32.959.4%--0.9512
$300.00Aug 2123.2025.50$24.359.4%40.5746

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 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1717.5020.40$18.9515.3%--0.8310
$280.00Jul 1710.0012.20$11.1019.8%50.6811
$290.00Aug 2116.5018.40$17.4510.9%--0.5123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1731.4034.50$32.959.4%--0.9512
$310.00Jul 1721.6025.00$23.3014.6%--0.8815
$300.00Jul 1713.2016.50$14.8522.2%--0.7620
$320.00Aug 2136.8039.80$38.307.8%--0.7310
$310.00Aug 2129.5032.70$31.1010.3%--0.6643

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 43, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 218.2010.10$9.1520.8%90.346
$290.00Jul 175.006.00$5.5018.2%80.4525
$280.00Jul 1710.0012.20$11.1019.8%50.6811
$330.00Aug 214.005.30$4.6528.0%20.2051
$300.00Jul 172.002.80$2.4033.3%10.2446
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 216.607.60$7.1014.1%50.2410
$300.00Aug 2123.2025.50$24.359.4%40.5746
$290.00Aug 2117.7019.60$18.6510.2%30.4921
$250.00Jul 170.150.95$0.55145.5%10.0558
$270.00Jul 171.102.55$1.8379.2%10.1746

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 17.8%, max 31.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2156.0%42.8%31.0%--52
$330.00Jul 17Aug 2145.5%43.8%3.7%2600
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2155.6%46.8%18.7%196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 57.82, avg 6.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.17$9.83$0.1757.82$320.17
$310.00$320.00Jul 17$0.62$9.38$0.6215.13$310.62
$300.00$310.00Jul 17$1.38$8.62$1.386.25$301.38
$330.00$340.00Aug 21$1.65$8.35$1.655.06$331.65
$320.00$330.00Aug 21$2.15$7.85$2.153.65$322.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$1.18$8.82$1.187.47$268.82
$250.00$240.00Aug 21$1.30$8.70$1.306.69$248.70
$280.00$270.00Jul 17$1.77$8.23$1.774.65$278.23
$260.00$250.00Aug 21$2.40$7.60$2.403.17$257.60
$270.00$260.00Aug 21$2.85$7.15$2.852.51$267.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 27.57, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$7.85$7.85$2.153.65$277.85
$280.00$290.00Jul 17$5.60$5.60$4.401.27$285.60
$290.00$300.00Aug 21$4.55$4.55$5.450.83$294.55
$300.00$310.00Aug 21$3.75$3.75$6.250.60$303.75
$290.00$300.00Jul 17$3.10$3.10$6.900.45$293.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.65$9.65$0.3527.57$310.35
$310.00$300.00Jul 17$8.45$8.45$1.555.45$301.55
$320.00$310.00Aug 21$7.20$7.20$2.802.57$312.80
$300.00$290.00Jul 17$7.05$7.05$2.952.39$292.95
$310.00$300.00Aug 21$6.75$6.75$3.252.08$303.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.61, cheapest $2.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$2.7056.0%42.8%
$330.00Jul 17Aug 21$4.4245.5%43.8%
$320.00Jul 17Aug 21$6.4041.2%44.6%
$310.00Jul 17Aug 21$8.1339.7%44.1%
$300.00Jul 17Aug 21$10.5037.7%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$4.1555.6%46.8%
$320.00Jul 17Aug 21$5.3541.2%44.6%
$260.00Jul 17Aug 21$6.4544.4%46.3%
$310.00Jul 17Aug 21$7.8039.7%44.1%
$270.00Jul 17Aug 21$8.1243.1%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.62% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$5.50$7.80$13.30$276.70$303.304.62%
$280.00Jul 17$11.10$3.60$14.70$265.30$294.705.11%
$300.00Jul 17$2.40$14.85$17.25$282.75$317.256.00%
$270.00Jul 17$18.95$1.83$20.78$249.22$290.787.23%
$310.00Jul 17$1.02$23.30$24.32$285.68$334.328.46%
$320.00Jul 17$0.40$32.95$33.35$286.65$353.3511.60%
$290.00Aug 21$17.45$18.65$36.10$253.90$326.1012.55%
$300.00Aug 21$12.90$24.35$37.25$262.75$337.2512.95%
$310.00Aug 21$9.15$31.10$40.25$269.75$350.2514.00%
$320.00Aug 21$6.80$38.30$45.10$274.90$365.1015.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.33% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Jul 17$0.40$0.55$0.95$249.05$320.95
$320.00$260.00Jul 17$0.40$0.65$1.05$258.95$321.05
$310.00$250.00Jul 17$1.02$0.55$1.57$248.43$311.57
$310.00$260.00Jul 17$1.02$0.65$1.67$258.33$311.67
$320.00$270.00Jul 17$0.40$1.83$2.23$267.77$322.23
$310.00$270.00Jul 17$1.02$1.83$2.85$267.15$312.85
$300.00$250.00Jul 17$2.40$0.55$2.95$247.05$302.95
$300.00$260.00Jul 17$2.40$0.65$3.05$256.95$303.05
$320.00$280.00Jul 17$0.40$3.60$4.00$276.00$324.00
$300.00$270.00Jul 17$2.40$1.83$4.23$265.77$304.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 8.09, avg credit $5.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$8.90$1.108.09$301.10$328.90
310/320330/340Aug 21$8.85$1.157.70$311.15$338.85
300/310320/330Jul 17$8.62$1.386.25$301.38$328.62
280/290300/310Aug 21$8.55$1.455.90$281.45$308.55
270/280290/300Aug 21$8.45$1.555.45$271.55$298.45
300/310330/340Aug 21$8.40$1.605.25$301.60$338.40
290/300310/320Aug 21$8.05$1.954.13$291.95$318.05
290/300320/330Aug 21$7.85$2.153.65$292.15$327.85
290/300310/320Jul 17$7.67$2.333.29$292.33$317.67
270/280300/310Aug 21$7.65$2.353.26$272.35$307.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.20$9.8049.00
$320.00$330.00$340.00Jul 17$0.24$9.7640.67
$310.00$320.00$330.00Jul 17$0.45$9.5521.22
$320.00$330.00$340.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Jul 17$0.76$9.2412.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.45$9.5521.22
$300.00$310.00$320.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Jul 17$0.59$9.4115.95
$270.00$280.00$290.00Aug 21$0.90$9.1010.11
$280.00$290.00$300.00Aug 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 $-0.06, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Jul 17-$0.06$9.94
$330.00$340.001:2Jul 17-$0.37$9.63
$330.00$340.001:2Aug 21-$1.35$8.65
$320.00$330.001:2Aug 21-$2.50$7.50
$270.00$280.001:2Jul 17-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 17-$0.06$9.94
$260.00$250.001:2Jul 17-$0.45$9.55
$300.00$290.001:2Jul 17-$0.75$9.25
$250.00$240.001:2Aug 21-$2.10$7.90
$260.00$250.001:2Aug 21-$2.30$7.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.74%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$16.500.510.8%5.74%6.57%--23
$300.00Aug 21$11.700.424.3%4.07%8.38%--21
$310.00Aug 21$8.200.347.8%2.85%10.64%96
$320.00Aug 21$6.100.2711.3%2.12%13.39%122
$290.00Jul 17$5.000.450.8%1.74%2.57%825
$330.00Aug 21$4.000.2014.7%1.39%16.13%251
$300.00Jul 17$2.000.244.3%0.70%5.01%146
$340.00Aug 21$2.000.1518.2%0.70%18.92%--11
$310.00Jul 17$0.650.127.8%0.23%8.01%--126
$320.00Jul 17$0.250.0511.3%0.09%11.35%113

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 $84.00/$86.90) — try a limit near $85.45. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $120.30/$124.50) — try a limit near $120.30; the $200.00 12-18 call last traded $93.00 on 06/18 (now $92.90/$96.40) — try a limit near $93.00. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $120.30/$123.80) — try a limit near $120.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.10$7.20$6.65$8.34 07/02$4.20–$20.70$6.6525
$290.00Aug 21$16.70$20.50$18.60$19.80 07/02$13.90–$29.95$18.6023
$290.00Sep 18$20.00$23.30$21.65$22.37 07/02$16.45–$32.70$21.656
$290.00Dec 18$30.10$34.10$32.10$33.70 07/02$26.65–$43.60$32.1016
$280.00Jul 17$11.60$14.70$13.15$14.50 07/02$7.85–$27.65$13.1511
$280.00Aug 21$22.00$25.90$23.95$24.20 07/02$18.20–$36.15$23.959
$280.00Sep 18$24.60$27.50$26.05$26.62 07/02$20.85–$38.75$26.0530
$280.00Dec 18$35.00$39.00$37.00$38.54 07/02$31.10–$49.15$37.0027
$300.00Jul 17$2.65$3.30$2.97$4.30 07/02$2.15–$14.85$2.9748
$300.00Aug 21$12.20$16.00$14.10$14.00 07/02$10.20–$24.60$14.0018
$300.00Sep 18$16.00$18.00$17.00$17.81 07/02$12.90–$27.05$17.00156
$300.00Dec 18$25.90$28.40$27.15$28.97 07/02$22.80–$38.60$27.1531
$270.00Jul 17$19.60$22.80$21.20$15.87 07/01$13.50–$35.50$19.6010
$270.00Aug 21$28.00$31.30$29.65$48.20 05/29$23.20–$43.25$29.652
$270.00Sep 18$30.50$33.60$32.05$68.20 05/06$26.00–$45.30$32.0510
$270.00Dec 18$41.00$44.60$42.80$38.00 06/30$36.05–$55.25$41.004
$310.00Jul 17$0.05$2.25$1.15$1.48 07/02$0.90–$10.20$1.15127
$310.00Aug 21$8.10$12.40$10.25$9.20 06/24$7.40–$19.90$9.206
$310.00Sep 18$12.10$15.50$13.80$13.83 07/02$9.95–$22.55$13.8013
$310.00Dec 18$21.50$25.00$23.25$40.00 05/29$19.15–$34.20$23.254
$260.00Jul 17$28.60$32.00$30.30$21.70 07/01$21.00–$44.00$28.609
$260.00Aug 21$35.00$39.10$37.05$56.00 05/29$29.15–$50.70$37.051
$260.00Sep 18$37.50$40.40$38.95$32.30 07/01$31.90–$52.45$37.503
$260.00Dec 18$47.00$50.70$48.85$57.90 06/01$41.00–$61.80$48.853
$320.00Jul 17$0.00$1.50$0.75$0.55 07/02$0.55–$6.60$0.5512
$320.00Aug 21$5.30$9.40$7.35$8.07 07/02$5.20–$15.60$7.3522
$320.00Sep 18$9.00$12.50$10.75$7.64 07/01$7.50–$18.65$9.0014
$320.00Dec 18$18.00$22.20$20.10$20.10 07/02$16.25–$29.85$20.105
$250.00Jul 17$38.10$41.40$39.75$31.09 06/22$29.40–$53.40$38.108
$250.00Sep 18$45.00$47.90$46.45$58.00 06/17$38.65–$60.20$46.454
$250.00Dec 18$53.80$56.70$55.25$53.40 07/02$47.05–$68.80$53.802
$330.00Jul 17$0.00$0.95$0.48$0.40 07/02$0.28–$4.15$0.40550
$330.00Aug 21$3.10$7.70$5.40$5.55 07/02$3.60–$12.10$5.4051
$330.00Sep 18$5.70$9.20$7.45$7.03 06/22$5.50–$15.15$7.036
$330.00Dec 18$15.20$19.10$17.15$17.20 07/02$13.60–$26.25$17.15270
$240.00Dec 18$60.50$63.90$62.20$73.33 06/15$53.50–$75.90$62.2026
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1641
$340.00Aug 21$1.70$6.00$3.85$3.56 07/02$2.88–$9.50$3.5611
$340.00Sep 18$3.70$7.90$5.80$5.40 07/02$4.10–$12.15$5.4015
$340.00Dec 18$12.20$15.40$13.80$14.95 07/02$11.35–$22.90$13.8040
$230.00Aug 21$60.70$64.10$62.40--$52.40–$75.70$60.702
$230.00Sep 18$61.70$65.60$63.65--$53.70–$76.80$61.701
$230.00Dec 18$68.00$71.30$69.65$75.88 06/10$61.05–$83.50$69.653
$350.00Jul 17$0.00$3.00$1.50$0.50 07/01$0.28–$2.33$0.5093
$350.00Aug 21$1.30$4.70$3.00$2.40 07/02$1.95–$7.75$2.4020
$350.00Sep 18$2.95$6.30$4.63$3.14 07/01$3.30–$9.65$3.1429
$350.00Dec 18$9.80$13.00$11.40$11.80 07/02$9.50–$19.80$11.4030
$220.00Jul 17$67.70$71.10$69.40$69.85 06/03$58.35–$82.20$69.401
$220.00Sep 18$70.80$74.90$72.85--$62.25–$85.70$70.801
$220.00Dec 18$75.50$78.50$77.00--$77.00–$77.00—$75.5030
$360.00Jul 17$0.00$3.50$1.75$1.60 06/03$0.10–$2.10$1.6011
$360.00Aug 21$0.50$3.60$2.05$2.30 07/01$1.40–$6.00$2.055
$360.00Sep 18$1.25$5.50$3.38$3.29 06/23$2.45–$7.85$3.2923
$360.00Dec 18$7.90$12.40$10.15$8.90 06/30$8.10–$17.05$8.907
$210.00Aug 21$79.50$82.80$81.15--$70.05–$94.05$79.501
$210.00Sep 18$80.00$84.50$82.25$116.18 05/20$71.10–$94.75$82.252
$210.00Dec 18$84.00$86.90$85.45$120.02 05/20$76.25–$99.65$85.4551
$370.00Jul 17$0.00$3.20$1.60$3.30 07/01$0.68–$1.85$1.6014
$370.00Aug 21$0.10$5.00$2.55$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.85$4.70$2.78$10.65 07/02$1.63–$6.05$2.7836
$370.00Dec 18$7.50$9.30$8.40$8.17 07/02$5.90–$14.90$8.1781
$200.00Dec 18$92.90$96.40$94.65$93.00 06/18$84.45–$108.05$93.002
$380.00Jul 17$0.00$0.90$0.45$0.20 06/23$0.18–$1.90$0.2034
$380.00Aug 21$0.00$4.10$2.05$2.79 06/15$0.83–$3.60$2.0514
$380.00Sep 18$0.05$4.00$2.03$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$5.80$9.40$7.60$7.19 06/26$5.55–$12.90$7.197
$195.00Dec 18$97.30$101.00$99.15$95.31 06/18$88.80–$112.45$97.301
$190.00Dec 18$101.80$105.70$103.75$112.00 06/02$93.20–$116.90$103.753
$390.00Jul 17$0.00$3.20$1.60$0.05 07/02$0.15–$1.85$0.0533
$390.00Aug 21$0.00$4.00$2.00--$0.55–$2.97--4
$390.00Sep 18$0.05$4.30$2.17$8.75 05/21$1.60–$4.05$2.1713
$390.00Dec 18$3.80$8.10$5.95$5.00 06/29$4.60–$11.00$5.0014
$400.00Jul 17$0.00$3.20$1.60$0.80 06/03$1.00–$1.85$0.8015
$400.00Aug 21$0.00$3.90$1.95$3.91 05/29$0.53–$3.15$1.9531
$400.00Sep 18$0.00$4.10$2.05$2.60 06/16$1.35–$3.90$2.0527
$400.00Dec 18$2.70$7.00$4.85$7.50 06/17$3.75–$9.25$4.8526
$170.00Dec 18$120.30$124.50$122.40$112.20 06/30$111.20–$134.90$120.301
$410.00Jul 17$0.00$3.40$1.70--$0.78–$1.85--33
$410.00Aug 21$0.00$3.80$1.90--$0.68–$2.40--6
$410.00Sep 18$0.00$4.20$2.10$7.30 05/19$1.50–$2.83$2.1042
$410.00Dec 18$1.90$6.10$4.00$3.70 07/01$3.55–$8.35$3.704
$420.00Jul 17$0.00$3.40$1.70$1.00 05/20$1.38–$1.80$1.0011
$420.00Aug 21$0.00$2.20$1.10$3.20 06/04$0.43–$2.40$1.109
$420.00Sep 18$0.05$3.90$1.98$3.30 05/29$1.02–$2.65$1.9847
$420.00Dec 18$1.20$5.40$3.30$3.00 06/24$2.35–$7.30$3.0035
$430.00Aug 21$0.00$3.70$1.85$3.02 06/04$0.83–$2.40$1.851
$430.00Sep 18$0.00$3.90$1.95--$0.65–$2.40--38
$440.00Jul 17$0.00$4.80$2.40$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.70$1.85--$0.23–$1.95--1
$440.00Sep 18$0.00$4.00$2.00$5.05 05/12$1.13–$2.40$2.0033
$440.00Dec 18$0.25$4.60$2.42$2.75 06/23$1.98–$5.45$2.4211
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.70$0.1518
$450.00Aug 21$0.00$3.70$1.85--$1.35–$2.40--2
$450.00Sep 18$0.00$3.90$1.95$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$1.65$4.40$3.03$2.26 07/01$1.88–$5.50$2.2621
$460.00Jul 17$0.00$4.80$2.40--$1.43–$2.40--7
$460.00Aug 21$0.00$3.70$1.85$1.70 05/08$1.33–$2.40$1.7010
$460.00Sep 18$0.10$3.80$1.95$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.80$4.30$2.55$5.38 06/01$1.83–$4.05$2.5513
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.33–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.90$7.60$7.25$7.06 07/02$5.35–$17.30$7.0618
$290.00Aug 21$16.60$20.30$18.45$21.75 07/01$15.80–$24.95$18.4521
$290.00Sep 18$19.40$23.40$21.40$24.75 06/03$18.85–$27.95$21.4060
$290.00Dec 18$28.00$31.50$29.75$28.94 06/15$28.15–$35.80$28.943
$280.00Jul 17$3.00$3.70$3.35$4.40 07/02$1.85–$11.05$3.3552
$280.00Aug 21$12.00$14.90$13.45$18.45 06/29$12.00–$19.40$13.4559
$280.00Sep 18$14.40$18.50$16.45$20.00 06/30$14.90–$22.25$16.45163
$280.00Dec 18$23.50$26.50$25.00$26.39 07/02$23.70–$30.35$25.0058
$300.00Jul 17$11.60$14.70$13.15$14.73 07/02$10.05–$24.70$13.1520
$300.00Aug 21$22.20$25.80$24.00$28.05 07/01$20.25–$31.40$24.0045
$300.00Sep 18$25.50$29.00$27.25$33.20 06/23$23.40–$34.40$27.2522
$300.00Dec 18$33.80$37.10$35.45$43.60 06/22$32.80–$42.15$35.4545
$270.00Jul 17$0.10$2.15$1.13$1.50 07/02$1.00–$6.60$1.1346
$270.00Aug 21$8.40$11.80$10.10$10.50 07/02$8.45–$14.60$10.1037
$270.00Sep 18$10.50$14.60$12.55$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$18.80$22.00$20.40$23.30 06/30$18.95–$25.60$20.4083
$310.00Jul 17$20.90$22.90$21.90$23.11 07/02$17.15–$33.05$21.9015
$310.00Aug 21$28.50$31.30$29.90$37.29 06/29$25.75–$38.40$29.9043
$310.00Sep 18$31.10$35.40$33.25$20.40 05/18$29.15–$41.00$31.106
$310.00Dec 18$39.50$43.10$41.30$41.50 07/02$38.35–$48.35$41.3016
$260.00Jul 17$0.00$1.10$0.55$0.81 07/02$0.43–$3.95$0.5549
$260.00Aug 21$5.60$7.50$6.55$10.25 06/29$6.05–$10.60$6.5510
$260.00Sep 18$7.30$11.40$9.35$13.92 06/22$8.60–$13.80$9.3514
$260.00Dec 18$15.00$19.10$17.05$20.18 07/01$15.90–$21.30$17.0522
$320.00Jul 17$29.70$33.00$31.35$34.64 06/18$23.60–$42.45$31.3512
$320.00Aug 21$35.90$38.70$37.30$30.22 05/29$31.75–$46.30$35.9010
$320.00Sep 18$38.00$42.00$40.00$29.26 05/26$35.00–$48.55$38.0010
$320.00Dec 18$46.00$49.60$47.80$54.30 06/25$44.15–$55.45$47.80215
$250.00Jul 17$0.00$0.75$0.38$0.70 06/30$0.38–$2.40$0.3856
$250.00Aug 21$3.00$6.70$4.85$6.70 06/30$4.05–$7.75$4.8538
$250.00Sep 18$4.80$8.00$6.40--$5.50–$10.45$4.8010
$250.00Dec 18$12.70$14.50$13.60$16.40 06/30$13.00–$17.40$13.6055
$330.00Jul 17$39.40$42.80$41.10$40.02 06/08$32.35–$52.60$40.02--
$330.00Aug 21$43.50$46.40$44.95$41.50 06/11$38.40–$54.75$43.507
$330.00Sep 18$45.50$49.80$47.65$47.54 06/08$41.30–$56.65$47.5422
$240.00Jul 17$0.00$3.00$1.50$1.12 06/22$0.13–$2.07$1.127
$240.00Aug 21$1.00$5.20$3.10$4.20 06/30$2.80–$5.45$3.1015
$240.00Sep 18$3.00$6.10$4.55--$4.47–$7.65$3.005
$240.00Dec 18$9.80$11.50$10.65$10.92 07/02$10.40–$14.15$10.6532
$340.00Jul 17$49.00$52.60$50.80$42.12 06/17$40.95–$62.50$49.001
$340.00Aug 21$52.00$54.90$53.45$62.32 06/29$45.90–$63.65$53.452
$340.00Sep 18$53.70$57.80$55.75$61.30 06/24$48.60–$65.05$55.7516
$340.00Dec 18$60.00$64.10$62.05$48.03 05/11$57.25–$70.75$60.008
$230.00Jul 17$0.00$3.20$1.60$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.65$2.95$1.80$3.40 06/18$1.48–$3.95$1.8012
$230.00Sep 18$1.15$5.10$3.13$4.27 06/04$3.13–$5.55$3.1312
$230.00Dec 18$6.50$10.30$8.40$10.70 06/24$7.85–$11.65$8.4013
$350.00Jul 17$58.50$62.70$60.60$51.44 06/17$49.90–$72.20$58.50--
$350.00Aug 21$60.40$64.70$62.55$53.75 06/01$54.55–$73.00$60.408
$350.00Sep 18$62.10$66.50$64.30$39.70 05/14$56.80–$74.15$62.1025
$350.00Dec 18$68.30$72.00$70.15$78.88 06/22$64.10–$78.70$70.154
$220.00Aug 21$0.00$2.15$1.08$2.30 06/24$1.08–$3.30$1.0812
$220.00Sep 18$0.65$2.50$1.58$3.60 06/24$1.58–$4.08$1.5863
$220.00Dec 18$5.00$7.60$6.30$6.40 07/02$6.30–$8.90$6.3095
$360.00Aug 21$70.00$73.40$71.70$80.74 06/29$62.80–$82.60$71.705
$360.00Sep 18$70.70$75.50$73.10$73.00 06/08$64.75–$83.40$73.008
$360.00Dec 18$76.60$80.00$78.30$79.90 06/05$71.60–$87.35$78.302
$210.00Sep 18$0.05$4.40$2.23$10.65 07/02$1.20–$3.40$2.2338
$210.00Dec 18$2.80$6.80$4.80$5.30 05/26$4.58–$7.00$4.804
$370.00Jul 17$78.10$82.70$80.40$73.45 06/01$69.25–$92.35$78.10--
$370.00Aug 21$78.60$83.10$80.85$77.20 06/08$71.60–$92.55$78.603
$370.00Sep 18$80.20$84.50$82.35--$73.25–$92.90$80.203
$370.00Dec 18$84.20$87.90$86.05$82.95 06/01$79.60–$95.65$84.2061
$200.00Sep 18$0.00$3.90$1.95$3.13 06/22$0.93–$2.40$1.951
$200.00Dec 18$1.95$5.50$3.73$4.97 07/01$3.33–$5.60$3.7310
$380.00Sep 18$89.30$93.30$91.30--$82.00–$102.45$89.3018
$195.00Jul 17$0.00$2.80$1.40$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$3.80$1.90$0.84 06/26$0.48–$2.35$0.841
$190.00Dec 18$0.50$4.00$2.25$3.95 06/09$2.25–$4.30$2.254
$390.00Sep 18$98.50$103.00$100.75$88.90 06/17$90.70–$112.35$98.504
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$0.83–$2.40$1.901
$180.00Dec 18$0.00$4.30$2.15$3.05 05/29$1.90–$3.28$2.151
$400.00Sep 18$108.50$112.80$110.65$97.80 05/29$100.25–$122.35$108.50--
$400.00Dec 18$110.90$115.20$113.05--$104.35–$123.30$110.9010
$175.00Dec 18$0.50$4.10$2.30$2.50 06/22$1.68–$2.65$2.302
$170.00Dec 18$0.20$2.65$1.43$1.90 05/27$1.15–$2.73$1.431
$410.00Dec 18$120.30$123.80$122.05$100.68 05/28$113.00–$132.75$120.3020
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.60$1.80$1.82 07/01$0.90–$2.20$1.803
$430.00Sep 18$138.10$142.60$140.35$142.20 06/18$129.15–$152.35$140.35--
$460.00Jul 17$168.10$172.60$170.35$130.28 05/12$159.15–$182.50$168.10--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 62
Total Puts 19
Put/Call Ratio 0.31
Net Difference 43

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 745
Total Puts 282
Average Put/Call Ratio 0.49
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