Tour v309
HII
HUNTINGTON INGALLS I
$286.57 +0.13%
(7/9 18:02) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:02)
◀ 7/10 15:06 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 256
Calls: 191 (75%)
Puts: 65 (25%)
Prior (07/08) 81
Calls: 62 (77%)
Puts: 19 (23%)
Current vs Prior +216.05%
Calls: +208.06% (Calls)
Puts: +242.11% (Puts)
Prior 7-Day Total 1,054
Calls: 757 (72%)
Puts: 297 (28%)
Prior 7-Day Average 150
Calls: 108 (72%)
Puts: 42 (28%)
Current vs Prior 7-Day Avg +70.02%
Calls: +76.62%
Puts: +53.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $177.9K
Calls: $114.9K (65%)
Puts: $63.0K (35%)
Prior (07/08) $214.2K
Calls: $184.6K (86%)
Puts: $29.5K (14%)
Current vs Prior -16.94%
Calls: -37.78%
Puts: +113.30%
Prior 7-Day Total $2.17M
Calls: $1.81M (83%)
Puts: $367.7K (17%)
Prior 7-Day Average $310.6K
Calls: $258.0K (83%)
Puts: $52.5K (17%)
Current vs Prior 7-Day Avg -42.73%
Calls: -55.49%
Puts: +19.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.34
Prior (07/08) 0.31
Current vs Prior +11.05%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -35.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 5,229
Calls: 3,300 (63%)
Puts: 1,929 (37%)
Prior (07/08) 5,144
Calls: 3,251 (63%)
Puts: 1,893 (37%)
Current vs Prior +1.65%
Prior 7-Day Total 32,286
Calls: 19,733 (61%)
Puts: 12,553 (39%)
Prior 7-Day Average 4,612
Calls: 2,819 (61%)
Puts: 1,793 (39%)
Current vs Prior 7-Day Avg +13.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.91% | 14.04%5.91% | 14.04%
Prior 7.00% | 14.61%7.00% | 14.61%
Current vs Prior -15.48% | -3.85%-15.48% | -3.85%
Prior 7-Day Avg 7.71% | 14.92%6.78% | 14.51%
Current vs 7-Day Avg -23.33% | -5.87%-12.72% | -3.19%
Prior 7-Day Eod 7.00% | 14.61%-- | --
Current vs 7-Day Eod -15.48% | -3.85%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.22% | 12.23%
Calls: 34.04% | 11.27%
Puts: 38.41% | 13.19%
Prior 26.76% | 12.93%
Calls: 31.03% | 10.07%
Puts: 22.49% | 15.79%
Current vs Prior +35.35% | -5.41%
Prior 7-Day Avg 18.75% | 12.11%
Calls: 16.97% | 11.67%
Puts: 20.54% | 12.55%
Current vs 7-Day Avg +93.14% | +0.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($114.9K). Unusually high activity with volume up 216% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (191 calls vs 65 puts). Call-heavy open interest (3,300 calls vs 1,929 puts) suggests bullish positioning.

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 9.3%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2137.1040.50$38.808.8%--0.7510
$320.00Jul 1732.0035.20$33.609.5%--0.9712
$310.00Aug 2129.7032.70$31.209.6%--0.6743

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 0.74, highest 0.97)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1715.6019.30$17.4521.2%--0.8810
$280.00Jul 177.8011.00$9.4034.0%--0.6819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1732.0035.20$33.609.5%--0.9712
$310.00Jul 1722.2024.90$23.5511.5%10.9415
$300.00Jul 1713.2015.90$14.5518.6%10.8215
$320.00Aug 2137.1040.50$38.808.8%--0.7510
$310.00Aug 2129.7032.70$31.209.6%--0.6743

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 138, top 71)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.050.75$0.40175.0%710.06127
$290.00Jul 172.904.80$3.8549.4%20.4027
$300.00Jul 170.801.95$1.3883.3%20.1847
$300.00Aug 2110.6013.50$12.0524.1%20.4121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 218.409.60$9.0013.3%510.3239
$290.00Jul 176.109.00$7.5538.4%30.6018
$250.00Aug 213.005.40$4.2057.1%20.1740
$300.00Jul 1713.2015.90$14.5518.6%10.8215
$310.00Jul 1722.2024.90$23.5511.5%10.9415

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 49.5%, max 70.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 2176.5%44.8%70.8%--602
$340.00Jul 17Aug 2164.9%45.6%42.6%--53
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2164.1%44.9%42.7%298
$260.00Jul 17Aug 2161.7%43.5%41.8%167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 49.00, avg 6.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 17$0.20$9.80$0.2049.00$310.20
$300.00$310.00Jul 17$0.98$9.02$0.989.20$300.98
$330.00$340.00Jul 17$1.05$8.95$1.058.52$331.05
$330.00$340.00Aug 21$1.15$8.85$1.157.70$331.15
$320.00$330.00Aug 21$1.75$8.25$1.754.71$321.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Aug 21$0.70$9.30$0.7013.29$239.30
$260.00$250.00Jul 17$0.87$9.13$0.8710.49$259.13
$250.00$240.00Aug 21$1.45$8.55$1.455.90$248.55
$280.00$270.00Jul 17$2.00$8.00$2.004.00$278.00
$260.00$250.00Aug 21$2.05$7.95$2.053.88$257.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 9.00, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$8.05$8.05$1.954.13$278.05
$280.00$290.00Jul 17$5.55$5.55$4.451.25$285.55
$290.00$300.00Aug 21$4.25$4.25$5.750.74$294.25
$300.00$310.00Aug 21$3.45$3.45$6.550.53$303.45
$290.00$300.00Jul 17$2.47$2.47$7.530.33$292.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.00$9.00$1.009.00$301.00
$320.00$310.00Aug 21$7.60$7.60$2.403.17$312.40
$300.00$290.00Jul 17$7.00$7.00$3.002.33$293.00
$310.00$300.00Aug 21$6.75$6.75$3.252.08$303.25
$300.00$290.00Aug 21$5.50$5.50$4.501.22$294.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.47, cheapest $2.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$2.9064.9%45.6%
$330.00Jul 17Aug 21$3.0076.5%44.8%
$320.00Jul 17Aug 21$5.9042.5%44.6%
$310.00Jul 17Aug 21$8.2037.2%44.9%
$300.00Jul 17Aug 21$10.6736.3%45.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$3.5264.1%44.9%
$260.00Jul 17Aug 21$4.7061.7%43.5%
$320.00Jul 17Aug 21$5.2042.5%44.6%
$310.00Jul 17Aug 21$7.6537.2%44.9%
$270.00Jul 17Aug 21$8.0037.9%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.98% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$3.85$7.55$11.40$278.60$301.403.98%
$280.00Jul 17$9.40$3.00$12.40$267.60$292.404.33%
$300.00Jul 17$1.38$14.55$15.93$284.07$315.935.56%
$270.00Jul 17$17.45$1.00$18.45$251.55$288.456.44%
$310.00Jul 17$0.40$23.55$23.95$286.05$333.958.36%
$320.00Jul 17$0.20$33.60$33.80$286.20$353.8011.79%
$290.00Aug 21$16.30$18.95$35.25$254.75$325.2512.30%
$300.00Aug 21$12.05$24.45$36.50$263.50$336.5012.74%
$310.00Aug 21$8.60$31.20$39.80$270.20$349.8013.89%
$320.00Aug 21$6.10$38.80$44.90$275.10$364.9015.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.38% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Jul 17$0.40$0.68$1.08$248.92$311.08
$310.00$270.00Jul 17$0.40$1.00$1.40$268.60$311.40
$310.00$260.00Jul 17$0.40$1.55$1.95$258.05$311.95
$330.00$250.00Jul 17$1.35$0.68$2.03$247.97$332.03
$300.00$250.00Jul 17$1.38$0.68$2.06$247.94$302.06
$330.00$270.00Jul 17$1.35$1.00$2.35$267.65$332.35
$300.00$270.00Jul 17$1.38$1.00$2.38$267.62$302.38
$330.00$260.00Jul 17$1.35$1.55$2.90$257.10$332.90
$300.00$260.00Jul 17$1.38$1.55$2.93$257.07$302.93
$310.00$280.00Jul 17$0.40$3.00$3.40$276.60$313.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 13.29, avg credit $5.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$9.30$0.7013.29$270.70$299.30
250/260270/280Jul 17$8.92$1.088.26$251.08$278.92
310/320330/340Aug 21$8.75$1.257.00$311.25$338.75
270/280300/310Aug 21$8.50$1.505.67$271.50$308.50
300/310320/330Aug 21$8.50$1.505.67$301.50$328.50
280/290300/310Aug 21$8.35$1.655.06$281.65$308.35
290/300330/340Jul 17$8.05$1.954.13$291.95$338.05
290/300310/320Aug 21$8.00$2.004.00$292.00$318.00
300/310330/340Aug 21$7.90$2.103.76$302.10$337.90
270/280310/320Aug 21$7.55$2.453.08$272.45$317.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 15.67, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.60$9.4015.67
$310.00$320.00$330.00Aug 21$0.75$9.2512.33
$300.00$310.00$320.00Jul 17$0.78$9.2211.82
$290.00$300.00$310.00Aug 21$0.80$9.2011.50
$300.00$310.00$320.00Aug 21$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.60$9.4015.67
$280.00$290.00$300.00Aug 21$0.60$9.4015.67
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$230.00$240.00$250.00Aug 21$0.75$9.2512.33
$300.00$310.00$320.00Aug 21$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $--, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17$0.00$10.00
$270.00$280.001:2Jul 17-$1.35$8.65
$330.00$340.001:2Aug 21-$2.05$7.95
$320.00$330.001:2Jul 17-$2.50$7.50
$320.00$330.001:2Aug 21-$2.60$7.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Jul 17-$0.55$9.45
$250.00$240.001:2Aug 21-$1.30$8.70
$240.00$230.001:2Aug 21-$1.35$8.65
$270.00$260.001:2Jul 17-$2.10$7.90
$260.00$250.001:2Aug 21-$2.15$7.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.27%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$15.100.501.2%5.27%6.47%--23
$300.00Aug 21$10.600.414.7%3.70%8.39%221
$310.00Aug 21$7.000.338.2%2.44%10.62%--15
$320.00Aug 21$4.500.2511.7%1.57%13.24%--22
$290.00Jul 17$2.900.401.2%1.01%2.21%227
$330.00Aug 21$2.300.1915.2%0.80%15.96%--53
$340.00Aug 21$1.600.1518.6%0.56%19.20%--12
$300.00Jul 17$0.800.184.7%0.28%4.97%247

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 $200.00 12-18 call last traded $93.00 on 06/18 (now $89.50/$92.90) — try a limit near $91.20. Also watch the $210.00 12-18 call last traded $120.02 on 05/20 (now $81.00/$84.10) — try a limit near $82.55; the $190.00 12-18 call last traded $112.00 on 06/02 (now $98.40/$102.30) — try a limit near $100.35. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $123.10/$126.80) — try a limit near $123.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$2.40$6.20$4.30$8.34 07/02$4.20–$20.70$4.3026
$290.00Aug 21$14.00$18.20$16.10$19.80 07/02$13.90–$29.95$16.1023
$290.00Sep 18$17.00$21.00$19.00$22.37 07/02$16.45–$32.70$19.006
$290.00Dec 18$28.20$32.10$30.15$33.70 07/02$26.65–$43.60$30.1516
$280.00Jul 17$8.50$10.90$9.70$14.50 07/02$7.85–$27.65$9.709
$280.00Aug 21$19.50$23.70$21.60$24.20 07/02$18.20–$36.15$21.609
$280.00Sep 18$22.00$26.10$24.05$26.62 07/02$20.85–$38.75$24.0530
$280.00Dec 18$33.10$36.80$34.95$38.54 07/02$31.10–$49.15$34.9527
$300.00Jul 17$0.45$4.60$2.53$4.30 07/02$2.15–$14.85$2.5346
$300.00Aug 21$10.00$14.00$12.00$14.00 07/02$10.20–$24.60$12.0021
$300.00Sep 18$13.50$16.90$15.20$17.81 07/02$12.90–$27.05$15.20167
$300.00Dec 18$23.90$27.80$25.85$28.97 07/02$22.80–$38.60$25.8532
$270.00Jul 17$15.90$18.20$17.05$15.87 07/01$13.50–$35.50$15.9010
$270.00Aug 21$25.90$28.90$27.40$48.20 05/29$23.20–$43.25$27.402
$270.00Sep 18$28.00$31.80$29.90$68.20 05/06$26.00–$45.30$29.9010
$270.00Dec 18$38.50$42.30$40.40$38.00 06/30$36.05–$55.25$38.504
$310.00Jul 17$0.00$1.45$0.73$1.48 07/02$0.73–$10.20$0.73126
$310.00Aug 21$7.80$10.40$9.10$9.20 06/24$7.40–$19.90$9.1015
$310.00Sep 18$9.10$13.40$11.25$13.83 07/02$9.95–$22.55$11.2513
$310.00Dec 18$19.60$23.80$21.70$40.00 05/29$19.15–$34.20$21.705
$260.00Jul 17$25.30$28.40$26.85$21.70 07/01$21.00–$44.00$25.309
$260.00Aug 21$32.30$36.00$34.15$56.00 05/29$29.15–$50.70$34.151
$260.00Sep 18$34.50$38.60$36.55$32.30 07/01$31.90–$52.45$34.503
$260.00Dec 18$44.00$48.20$46.10$57.90 06/01$41.00–$61.80$46.103
$320.00Jul 17$0.00$1.50$0.75$0.55 07/02$0.55–$6.60$0.5512
$320.00Aug 21$4.50$7.90$6.20$8.07 07/02$5.20–$15.60$6.2022
$320.00Sep 18$6.60$10.50$8.55$7.64 07/01$7.50–$18.65$7.6415
$320.00Dec 18$16.70$20.40$18.55$20.10 07/02$16.25–$29.85$18.556
$250.00Jul 17$34.60$37.80$36.20$31.09 06/22$29.40–$53.40$34.608
$250.00Sep 18$42.00$45.60$43.80$58.00 06/17$38.65–$60.20$43.804
$250.00Dec 18$50.50$54.50$52.50$53.40 07/02$47.05–$68.80$52.502
$330.00Jul 17$0.00$2.65$1.33$0.40 07/02$0.23–$4.15$0.40549
$330.00Aug 21$2.35$6.60$4.47$5.55 07/02$3.60–$12.10$4.4753
$330.00Sep 18$4.20$8.40$6.30$7.03 06/22$5.50–$15.15$6.306
$330.00Dec 18$13.30$17.60$15.45$17.20 07/02$13.60–$26.25$15.45270
$240.00Dec 18$58.00$61.50$59.75$73.33 06/15$53.50–$75.90$59.7551
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1641
$340.00Aug 21$1.65$4.90$3.28$3.56 07/02$2.88–$9.50$3.2811
$340.00Sep 18$3.90$6.70$5.30$5.40 07/02$4.10–$12.15$5.3015
$340.00Dec 18$10.90$15.00$12.95$14.95 07/02$11.35–$22.90$12.9543
$230.00Aug 21$57.00$60.70$58.85--$52.40–$75.70$57.002
$230.00Sep 18$58.00$61.80$59.90--$53.70–$76.80$58.001
$230.00Dec 18$65.50$68.80$67.15$75.88 06/10$61.05–$83.50$67.153
$350.00Jul 17$0.00$3.80$1.90$0.50 07/01$0.28–$2.05$0.5093
$350.00Aug 21$0.80$3.60$2.20$2.40 07/02$1.95–$7.75$2.2020
$350.00Sep 18$1.80$5.40$3.60$3.14 07/01$3.30–$9.65$3.1429
$350.00Dec 18$8.50$13.00$10.75$11.80 07/02$9.50–$19.80$10.7530
$220.00Jul 17$64.30$68.20$66.25$69.85 06/03$58.35–$82.20$66.251
$220.00Sep 18$67.40$71.80$69.60--$62.25–$85.70$67.401
$220.00Dec 18$72.50$76.70$74.60--$74.60–$77.80$72.5030
$360.00Jul 17$0.00$3.40$1.70$1.60 06/03$0.10–$1.85$1.6011
$360.00Aug 21$0.05$4.30$2.17$2.30 07/01$1.40–$6.00$2.175
$360.00Sep 18$0.80$4.60$2.70$3.29 06/23$2.45–$7.85$2.7023
$360.00Dec 18$6.90$11.00$8.95$8.90 06/30$8.10–$17.05$8.907
$210.00Aug 21$75.70$79.50$77.60--$70.05–$94.05$75.701
$210.00Sep 18$76.70$80.80$78.75$116.18 05/20$71.10–$94.75$78.752
$210.00Dec 18$81.00$84.10$82.55$120.02 05/20$76.25–$99.65$82.5551
$370.00Jul 17$0.00$2.00$1.00$3.30 07/01$0.68–$1.85$1.0014
$370.00Aug 21$0.00$4.10$2.05$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.10$5.00$2.55$10.65 07/02$1.63–$6.05$2.5536
$370.00Dec 18$5.70$9.70$7.70$8.17 07/02$5.90–$14.90$7.7087
$200.00Dec 18$89.50$92.90$91.20$93.00 06/18$84.45–$108.05$91.202
$195.00Dec 18$94.20$98.10$96.15$95.31 06/18$88.80–$112.45$95.311
$380.00Jul 17$0.00$3.40$1.70$0.20 06/23$0.18–$1.80$0.2034
$380.00Aug 21$0.00$4.00$2.00$2.79 06/15$0.83–$3.55$2.0014
$380.00Sep 18$0.05$4.00$2.03$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$5.70$8.40$7.05$7.19 06/26$5.55–$12.90$7.057
$190.00Dec 18$98.40$102.30$100.35$112.00 06/02$93.20–$116.90$100.353
$390.00Jul 17$0.00$3.40$1.70$0.05 07/02$0.15–$1.80$0.0533
$390.00Aug 21$0.00$3.90$1.95--$0.55–$2.97--4
$390.00Sep 18$0.00$4.10$2.05$8.75 05/21$1.60–$3.85$2.0513
$390.00Dec 18$3.20$7.30$5.25$5.00 06/29$4.60–$11.00$5.0014
$400.00Jul 17$0.00$3.40$1.70$0.80 06/03$1.00–$1.85$0.8015
$400.00Aug 21$0.00$3.80$1.90$3.91 05/29$0.53–$2.40$1.9031
$400.00Sep 18$0.00$4.00$2.00$2.60 06/16$1.35–$3.80$2.0027
$400.00Dec 18$2.40$6.40$4.40$7.50 06/17$3.75–$9.25$4.4026
$170.00Dec 18$116.90$121.50$119.20$112.20 06/30$111.20–$134.90$116.901
$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$1.55$0.78$7.30 05/19$0.78–$2.58$0.7842
$410.00Dec 18$1.70$5.70$3.70$3.70 07/01$3.55–$8.35$3.704
$420.00Jul 17$0.00$4.80$2.40$1.00 05/20$1.00–$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$1.65$0.83$3.30 05/29$0.83–$2.53$0.8347
$420.00Dec 18$1.10$5.10$3.10$3.00 06/24$2.35–$7.30$3.0035
$430.00Aug 21$0.00$3.90$1.95$3.02 06/04$0.83–$2.40$1.951
$430.00Sep 18$0.00$1.25$0.63--$0.63–$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$3.90$1.95--$0.23–$1.95--1
$440.00Sep 18$0.00$3.70$1.85$5.05 05/12$1.13–$2.40$1.8533
$440.00Dec 18$1.00$4.30$2.65$2.75 06/23$1.98–$5.45$2.6511
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$3.70$1.85--$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$3.40$2.00$2.26 07/01$1.88–$4.65$2.0021
$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$3.30$1.70$1.75 06/15$0.33–$2.45$1.7068
$460.00Dec 18$0.00$4.20$2.10$5.38 06/01$1.83–$4.05$2.1017
$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$6.40$10.10$8.25$7.06 07/02$5.35–$17.30$7.0618
$290.00Aug 21$17.50$21.40$19.45$21.75 07/01$15.80–$24.95$19.4522
$290.00Sep 18$20.50$24.60$22.55$24.75 06/03$18.85–$27.95$22.5560
$290.00Dec 18$29.50$33.60$31.55$28.94 06/15$28.15–$35.80$29.503
$280.00Jul 17$2.05$5.50$3.78$4.40 07/02$1.85–$11.05$3.7847
$280.00Aug 21$13.00$16.00$14.50$18.45 06/29$12.00–$19.40$14.5060
$280.00Sep 18$15.50$18.00$16.75$20.00 06/30$14.90–$22.25$16.75163
$280.00Dec 18$24.50$27.80$26.15$26.39 07/02$23.70–$30.35$26.1558
$300.00Jul 17$13.90$17.50$15.70$14.73 07/02$10.05–$24.70$14.7320
$300.00Aug 21$24.00$27.00$25.50$28.05 07/01$20.25–$31.40$25.5050
$300.00Sep 18$26.10$29.70$27.90$33.20 06/23$23.40–$34.40$27.9022
$300.00Dec 18$35.00$39.20$37.10$43.60 06/22$32.80–$42.15$37.1045
$270.00Jul 17$0.05$2.00$1.02$1.50 07/02$1.00–$6.60$1.0247
$270.00Aug 21$8.50$11.00$9.75$10.50 07/02$8.45–$14.60$9.7539
$270.00Sep 18$11.80$15.40$13.60$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$19.80$24.00$21.90$23.30 06/30$18.95–$25.60$21.9083
$310.00Jul 17$23.00$25.90$24.45$23.11 07/02$17.15–$33.05$23.1115
$310.00Aug 21$30.20$33.60$31.90$37.29 06/29$25.75–$38.40$31.9043
$310.00Sep 18$32.70$36.00$34.35$20.40 05/18$29.15–$41.00$32.706
$310.00Dec 18$41.00$44.50$42.75$41.50 07/02$38.35–$48.35$41.5016
$260.00Jul 17$0.00$1.20$0.60$0.81 07/02$0.43–$3.80$0.6049
$260.00Aug 21$5.50$8.50$7.00$10.25 06/29$6.05–$10.60$7.0015
$260.00Sep 18$7.50$11.80$9.65$13.92 06/22$8.60–$13.80$9.6515
$260.00Dec 18$15.80$20.00$17.90$20.18 07/01$15.90–$21.30$17.9022
$320.00Jul 17$32.90$36.10$34.50$34.64 06/18$23.60–$42.45$34.5012
$320.00Aug 21$37.00$41.00$39.00$30.22 05/29$31.75–$46.30$37.0010
$320.00Sep 18$40.00$44.00$42.00$29.26 05/26$35.00–$48.55$40.0010
$320.00Dec 18$47.50$50.90$49.20$54.30 06/25$44.15–$55.45$49.20215
$250.00Jul 17$0.00$1.35$0.68$0.70 06/30$0.38–$2.32$0.6858
$250.00Aug 21$3.80$7.00$5.40$6.70 06/30$4.05–$7.75$5.4038
$250.00Sep 18$5.00$9.20$7.10--$5.50–$10.45$5.0012
$250.00Dec 18$12.60$16.50$14.55$16.40 06/30$13.00–$17.40$14.5555
$330.00Jul 17$42.50$45.90$44.20$40.02 06/08$32.35–$52.60$42.50--
$330.00Aug 21$45.70$48.80$47.25$41.50 06/11$38.40–$54.75$45.707
$330.00Sep 18$48.40$51.30$49.85$47.54 06/08$41.30–$56.65$48.4022
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.83$1.127
$240.00Aug 21$1.90$5.10$3.50$4.20 06/30$2.80–$5.45$3.5016
$240.00Sep 18$3.00$7.10$5.05--$4.47–$7.65$3.005
$240.00Dec 18$10.70$12.50$11.60$10.92 07/02$10.40–$14.15$10.9232
$340.00Jul 17$52.50$55.90$54.20$42.12 06/17$40.95–$62.50$52.501
$340.00Aug 21$54.30$57.60$55.95$62.32 06/29$45.90–$63.65$55.952
$340.00Sep 18$56.40$60.30$58.35$61.30 06/24$48.60–$65.05$58.3516
$340.00Dec 18$62.20$65.40$63.80$48.03 05/11$57.25–$70.75$62.208
$230.00Jul 17$0.00$2.45$1.23$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.70$2.45$1.58$3.40 06/18$1.48–$3.95$1.5812
$230.00Sep 18$1.50$5.50$3.50$4.27 06/04$3.13–$5.55$3.5012
$230.00Dec 18$7.10$10.80$8.95$10.70 06/24$7.85–$11.35$8.9513
$350.00Jul 17$62.50$65.90$64.20$51.44 06/17$49.90–$72.20$62.50--
$350.00Aug 21$63.80$66.90$65.35$53.75 06/01$54.55–$73.00$63.808
$350.00Sep 18$65.10$69.00$67.05$39.70 05/14$56.80–$74.15$65.1025
$350.00Dec 18$70.00$73.40$71.70$78.88 06/22$64.10–$78.70$71.704
$220.00Aug 21$0.10$1.75$0.93$2.30 06/24$0.93–$3.30$0.9313
$220.00Sep 18$0.70$4.60$2.65$3.60 06/24$1.58–$4.08$2.6564
$220.00Dec 18$4.60$8.90$6.75$6.40 07/02$6.30–$8.90$6.4095
$360.00Aug 21$72.50$76.40$74.45$80.74 06/29$62.80–$82.60$74.455
$360.00Sep 18$73.80$77.30$75.55$73.00 06/08$64.75–$83.40$73.808
$360.00Dec 18$78.40$82.00$80.20$79.90 06/05$71.60–$87.35$79.902
$210.00Sep 18$0.00$4.60$2.30$10.65 07/02$1.20–$3.40$2.3038
$210.00Dec 18$3.00$7.10$5.05$5.30 05/26$4.58–$7.00$5.054
$370.00Jul 17$82.00$85.90$83.95$73.45 06/01$69.25–$92.35$82.00--
$370.00Aug 21$82.00$86.10$84.05$77.20 06/08$71.60–$92.55$82.003
$370.00Sep 18$83.00$86.60$84.80--$73.25–$92.90$83.003
$370.00Dec 18$86.60$91.00$88.80$82.95 06/01$79.60–$95.65$86.6061
$200.00Sep 18$0.00$4.10$2.05$3.13 06/22$0.93–$2.40$2.051
$200.00Dec 18$1.75$4.50$3.13$4.97 07/01$3.13–$5.60$3.1310
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$0.50$0.25$0.84 06/26$0.25–$2.35$0.251
$380.00Sep 18$92.00$96.30$94.15--$82.00–$102.45$92.0018
$190.00Dec 18$0.75$4.30$2.53$3.95 06/09$2.25–$4.10$2.534
$185.00Sep 18$0.00$3.90$1.95$2.15 06/22$0.83–$2.40$1.951
$390.00Sep 18$102.10$106.10$104.10$88.90 06/17$90.70–$112.35$102.104
$180.00Dec 18$0.05$4.00$2.03$3.05 05/29$1.90–$3.28$2.031
$175.00Dec 18$1.50$4.30$2.90$2.50 06/22$1.68–$2.90$2.502
$400.00Sep 18$112.20$116.00$114.10$97.80 05/29$100.25–$122.35$112.20--
$400.00Dec 18$113.50$117.40$115.45--$104.35–$123.30$113.5010
$170.00Dec 18$0.00$3.30$1.65$1.90 05/27$1.15–$2.73$1.651
$165.00Dec 18$0.00$3.30$1.65$1.50 06/22$1.05–$2.15$1.502
$410.00Dec 18$123.10$126.80$124.95$100.68 05/28$113.00–$132.75$123.1020
$160.00Dec 18$0.00$4.00$2.00$1.82 07/01$0.90–$2.20$1.823
$430.00Sep 18$142.50$145.90$144.20$142.20 06/18$129.15–$152.35$142.50--
$460.00Jul 17$171.80$175.90$173.85$130.28 05/12$159.15–$182.50$171.80--

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 191
Total Puts 65
Put/Call Ratio 0.34
Net Difference 126

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 757
Total Puts 297
Average Put/Call Ratio 0.53
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