Tour v325
HII
HUNTINGTON INGALLS I
$285.58 -0.18%
(7/10 18:02) ◀
|
Monday, July 13, 2026 (3:05pm)
January 2026
|
▶ (7/13 18:02)
◀ 7/13 15:06 ▶

Option Volume

Detail
ℹ
Current (07/13 3:05pm) 128
Calls: 56 (44%)
Puts: 72 (56%)
Prior (07/10) 256
Calls: 191 (75%)
Puts: 65 (25%)
Current vs Prior -50.00%
Calls: -70.68% (Calls)
Puts: +10.77% (Puts)
Prior 7-Day Total 1,083
Calls: 774 (71%)
Puts: 309 (29%)
Prior 7-Day Average 154
Calls: 110 (71%)
Puts: 44 (29%)
Current vs Prior 7-Day Avg -17.27%
Calls: -49.35%
Puts: +63.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:05pm) $179.9K
Calls: $20.7K (12%)
Puts: $159.2K (88%)
Prior (07/10) $177.9K
Calls: $114.9K (65%)
Puts: $63.0K (35%)
Current vs Prior +1.16%
Calls: -81.98%
Puts: +152.71%
Prior 7-Day Total $2.35M
Calls: $1.98M (84%)
Puts: $373.0K (16%)
Prior 7-Day Average $336.3K
Calls: $283.0K (84%)
Puts: $53.3K (16%)
Current vs Prior 7-Day Avg -46.49%
Calls: -92.69%
Puts: +198.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:05pm) 1.29
Prior (07/10) 0.34
Current vs Prior +277.80%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +132.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:05pm) 5,318
Calls: 3,316 (62%)
Puts: 2,002 (38%)
Prior (07/10) 5,229
Calls: 3,300 (63%)
Puts: 1,929 (37%)
Current vs Prior +1.70%
Prior 7-Day Total 33,000
Calls: 20,301 (62%)
Puts: 12,699 (38%)
Prior 7-Day Average 4,714
Calls: 2,900 (62%)
Puts: 1,814 (38%)
Current vs Prior 7-Day Avg +12.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.27% | 13.34%5.27% | 13.34%
Prior 6.57% | 14.38%6.57% | 14.38%
Current vs Prior -19.81% | -7.21%-19.81% | -7.21%
Prior 7-Day Avg 7.44% | 14.76%6.56% | 14.39%
Current vs 7-Day Avg -29.21% | -9.62%-19.67% | -7.29%
Prior 7-Day Eod 6.57% | 14.38%5.92% | 13.72%
Current vs 7-Day Eod -19.81% | -7.21%-11.05% | -2.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.52% | 7.77%
Calls: 21.94% | 11.22%
Puts: 41.10% | 4.32%
Prior 17.60% | 10.82%
Calls: 19.82% | 11.45%
Puts: 15.38% | 10.19%
Current vs Prior +79.09% | -28.19%
Prior 7-Day Avg 19.09% | 11.95%
Calls: 17.93% | 11.68%
Puts: 20.25% | 12.22%
Current vs 7-Day Avg +65.10% | -34.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($159.2K) vs calls ($20.7K). Below-average activity with volume down 50% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 278% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8 of results (avg 6.5%, best 3.6%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2124.2025.10$24.653.7%30.6150
$290.00Aug 2118.1018.90$18.504.3%40.5222
$310.00Aug 2131.3032.80$32.054.7%--0.6943
$280.00Aug 2113.0013.80$13.406.0%--0.4261
$320.00Aug 2137.9040.70$39.307.1%--0.7510

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 0.76, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1714.7016.90$15.8013.9%--0.8910
$280.00Jul 176.908.60$7.7521.9%10.6919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1724.1026.30$25.208.7%--1.0015
$320.00Jul 1733.5036.30$34.908.0%--0.9612
$300.00Jul 1714.6016.40$15.5011.6%10.9016
$320.00Aug 2137.9040.70$39.307.1%--0.7510
$310.00Aug 2131.3032.80$32.054.7%--0.6943

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 58, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 213.705.40$4.5537.4%230.2053
$310.00Jul 170.050.35$0.20150.0%140.04127
$300.00Jul 170.101.30$0.70171.4%40.1246
$280.00Jul 176.908.60$7.7521.9%10.6919
$290.00Jul 172.104.90$3.5080.0%10.3928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2118.1018.90$18.504.3%40.5222
$300.00Aug 2124.2025.10$24.653.7%30.6150
$270.00Jul 170.101.50$0.80175.0%20.1247
$280.00Jul 171.704.00$2.8580.7%20.3247
$300.00Jul 1714.6016.40$15.5011.6%10.9016

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 52.1%, max 107.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 21100.0%48.3%107.1%23602
$340.00Jul 17Aug 2185.7%47.6%80.0%--53
$320.00Jul 17Aug 2163.0%47.2%33.3%--34
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 17Aug 2194.1%46.5%102.1%--68
$250.00Jul 17Aug 2166.9%45.2%47.9%198
$320.00Jul 17Aug 2163.0%47.2%33.3%--22
$270.00Jul 17Aug 2146.6%43.6%7.1%3155
$280.00Jul 17Aug 2145.0%42.6%5.7%2108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 19.00, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$0.50$9.50$0.5019.00$300.50
$330.00$340.00Jul 17$1.00$9.00$1.009.00$331.00
$330.00$340.00Aug 21$1.47$8.53$1.475.80$331.47
$320.00$330.00Aug 21$1.50$8.50$1.505.67$321.50
$310.00$320.00Aug 21$2.00$8.00$2.004.00$312.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.55$8.45$1.555.45$248.45
$280.00$270.00Jul 17$2.05$7.95$2.053.88$277.95
$260.00$250.00Jul 17$2.20$7.80$2.203.55$257.80
$270.00$260.00Aug 21$2.45$7.55$2.453.08$267.55
$260.00$250.00Aug 21$2.90$7.10$2.902.45$257.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 32.33, avg 3.63)

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$4.25$4.25$5.750.74$284.25
$290.00$300.00Aug 21$3.60$3.60$6.400.56$293.60
$290.00$300.00Jul 17$2.80$2.80$7.200.39$292.80
$300.00$310.00Aug 21$2.75$2.75$7.250.38$302.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.70$9.70$0.3032.33$300.30
$320.00$310.00Jul 17$9.70$9.70$0.3032.33$310.30
$300.00$290.00Jul 17$8.20$8.20$1.804.56$291.80
$310.00$300.00Aug 21$7.40$7.40$2.602.85$302.60
$320.00$310.00Aug 21$7.25$7.25$2.752.64$312.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.13, cheapest $2.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$2.7885.7%47.6%
$330.00Jul 17Aug 21$3.25100.0%48.3%
$320.00Jul 17Aug 21$5.6763.0%47.2%
$310.00Jul 17Aug 21$7.8542.8%46.2%
$300.00Jul 17Aug 21$10.1038.4%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$3.9066.9%45.2%
$320.00Jul 17Aug 21$4.4063.0%47.2%
$260.00Jul 17Aug 21$4.6094.1%46.5%
$310.00Jul 17Aug 21$6.8542.8%46.2%
$270.00Jul 17Aug 21$8.6546.6%43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.71% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$7.75$2.85$10.60$269.40$290.603.71%
$290.00Jul 17$3.50$7.30$10.80$279.20$300.803.78%
$300.00Jul 17$0.70$15.50$16.20$283.80$316.205.67%
$270.00Jul 17$15.80$0.80$16.60$253.40$286.605.81%
$310.00Jul 17$0.20$25.20$25.40$284.60$335.408.89%
$290.00Aug 21$14.40$18.50$32.90$257.10$322.9011.52%
$320.00Jul 17$0.38$34.90$35.28$284.72$355.2812.35%
$300.00Aug 21$10.80$24.65$35.45$264.55$335.4512.41%
$310.00Aug 21$8.05$32.05$40.10$269.90$350.1014.04%
$320.00Aug 21$6.05$39.30$45.35$274.65$365.3515.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.53% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$270.00Jul 17$0.70$0.80$1.50$268.50$301.50
$330.00$270.00Jul 17$1.30$0.80$2.10$267.90$332.10
$300.00$260.00Jul 17$0.70$2.40$3.10$256.90$303.10
$300.00$280.00Jul 17$0.70$2.85$3.55$276.45$303.55
$330.00$260.00Jul 17$1.30$2.40$3.70$256.30$333.70
$330.00$280.00Jul 17$1.30$2.85$4.15$275.85$334.15
$290.00$270.00Jul 17$3.50$0.80$4.30$265.70$294.30
$290.00$260.00Jul 17$3.50$2.40$5.90$254.10$295.90
$290.00$280.00Jul 17$3.50$2.85$6.35$273.65$296.35
$330.00$240.00Aug 21$4.55$2.55$7.10$232.90$337.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 11.50, avg credit $5.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300330/340Jul 17$9.20$0.8011.50$290.80$339.20
300/310320/330Aug 21$8.90$1.108.09$301.10$328.90
300/310330/340Aug 21$8.87$1.137.85$301.13$338.87
310/320330/340Aug 21$8.72$1.286.81$311.28$338.72
290/300310/320Aug 21$8.15$1.854.41$291.85$318.15
280/290300/310Aug 21$7.85$2.153.65$282.15$307.85
290/300320/330Aug 21$7.65$2.353.26$292.35$327.65
290/300330/340Aug 21$7.62$2.383.20$292.38$337.62
270/280290/300Aug 21$7.55$2.453.08$272.45$297.55
280/290310/320Aug 21$7.10$2.902.45$282.90$317.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.50$9.5019.00
$300.00$310.00$320.00Jul 17$0.68$9.3213.71
$310.00$320.00$330.00Jul 17$0.74$9.2612.51
$300.00$310.00$320.00Aug 21$0.75$9.2512.33
$290.00$300.00$310.00Aug 21$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$1.05$8.958.52
$270.00$280.00$290.00Aug 21$1.15$8.857.70
$290.00$300.00$310.00Aug 21$1.25$8.757.00
$240.00$250.00$260.00Aug 21$1.35$8.656.41
$290.00$300.00$310.00Jul 17$1.50$8.505.67

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 $-0.56, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.56$9.44
$330.00$340.001:2Aug 21-$1.61$8.39
$320.00$330.001:2Jul 17-$2.22$7.78
$320.00$330.001:2Aug 21-$3.05$6.95
$310.00$320.001:2Aug 21-$4.05$5.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.00$9.00
$260.00$250.001:2Aug 21-$1.20$8.80
$240.00$230.001:2Aug 21-$2.65$7.35
$270.00$260.001:2Jul 17-$4.00$6.00
$270.00$260.001:2Aug 21-$4.55$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.66%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$13.300.481.6%4.66%6.20%--23
$300.00Aug 21$10.100.395.0%3.54%8.59%123
$310.00Aug 21$7.300.318.6%2.56%11.11%--15
$320.00Aug 21$4.600.2512.1%1.61%13.66%--22
$330.00Aug 21$3.700.2015.6%1.30%16.85%2353
$290.00Jul 17$2.100.391.6%0.74%2.28%128
$340.00Aug 21$1.150.1419.1%0.40%19.46%--12
$300.00Jul 17$0.100.125.0%0.04%5.08%446

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 160 vol/day, 164 traded recently)

HII averages only 160 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $230.00 12-18 call last traded $75.88 on 06/10 (now $65.00/$67.50) — try a limit near $66.25. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $116.20/$121.00) — try a limit near $116.20; the $195.00 12-18 call last traded $95.31 on 06/18 (now $93.20/$97.50) — try a limit near $95.31. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $87.30/$90.00) — try a limit near $87.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$2.10$5.50$3.80$4.05 07/10$3.80–$18.80$3.8027
$290.00Aug 21$15.10$17.50$16.30$22.15 07/06$13.90–$28.20$16.3023
$290.00Sep 18$16.90$20.50$18.70$18.76 07/09$16.45–$31.10$18.7011
$290.00Dec 18$28.20$30.50$29.35$36.19 07/06$26.65–$42.30$29.3516
$280.00Jul 17$7.80$11.00$9.40$9.85 07/09$7.85–$26.20$9.4019
$280.00Aug 21$18.90$22.90$20.90$25.00 07/06$18.20–$34.30$20.909
$280.00Sep 18$21.10$25.50$23.30$27.75 07/06$20.85–$37.15$23.3030
$280.00Dec 18$32.20$35.50$33.85$32.70 07/10$31.10–$47.80$32.7030
$300.00Jul 17$0.00$2.75$1.38$1.26 07/10$1.38–$13.30$1.2647
$300.00Aug 21$10.60$13.50$12.05$12.37 07/10$10.20–$22.85$12.0521
$300.00Sep 18$13.50$16.20$14.85$15.55 07/09$12.90–$25.65$14.85168
$300.00Dec 18$23.30$26.50$24.90$28.30 07/07$22.80–$37.50$24.9032
$270.00Jul 17$14.50$19.10$16.80$15.87 07/01$13.50–$34.25$15.8710
$270.00Aug 21$25.30$28.80$27.05$48.20 05/29$23.20–$41.90$27.052
$270.00Sep 18$26.90$31.20$29.05$33.95 07/06$26.00–$43.90$29.0510
$270.00Dec 18$37.50$41.00$39.25$39.30 07/10$36.05–$53.85$39.254
$310.00Jul 17$0.00$0.75$0.38$0.49 07/10$0.38–$8.50$0.38127
$310.00Aug 21$7.00$10.40$8.70$9.30 07/08$7.40–$18.30$8.7015
$310.00Sep 18$8.40$13.00$10.70$14.90 07/06$9.95–$21.05$10.7013
$310.00Dec 18$19.50$22.50$21.00$22.50 07/08$19.15–$32.90$21.005
$260.00Jul 17$24.50$28.80$26.65$21.70 07/01$21.00–$42.95$24.509
$260.00Aug 21$31.50$34.70$33.10$56.00 05/29$29.15–$49.10$33.101
$260.00Sep 18$33.90$38.00$35.95$32.30 07/01$31.90–$50.70$33.903
$260.00Dec 18$43.90$46.50$45.20$44.90 07/10$41.00–$59.70$44.903
$320.00Jul 17$0.00$0.35$0.18$0.42 07/08$0.18–$5.25$0.1812
$320.00Aug 21$4.50$8.00$6.25$6.50 07/08$5.20–$14.50$6.2522
$320.00Sep 18$6.70$10.00$8.35$9.10 07/09$7.50–$17.20$8.3510
$320.00Dec 18$16.20$19.00$17.60$19.40 07/08$16.25–$28.90$17.606
$250.00Jul 17$34.10$39.00$36.55$43.90 07/06$29.40–$52.35$36.558
$250.00Sep 18$41.40$45.00$43.20$58.00 06/17$38.65–$58.55$43.204
$250.00Dec 18$50.40$53.00$51.70$58.13 07/06$47.05–$67.30$51.702
$330.00Jul 17$0.00$2.70$1.35$0.20 07/07$0.23–$3.30$0.20549
$330.00Aug 21$2.30$6.50$4.40$5.00 07/08$3.60–$11.30$4.4053
$330.00Sep 18$4.30$8.00$6.15$7.52 07/07$5.50–$14.35$6.156
$330.00Dec 18$13.30$16.50$14.90$15.40 07/10$13.60–$25.00$14.90270
$240.00Dec 18$57.20$60.00$58.60$59.40 07/10$53.50–$74.15$58.6051
$340.00Jul 17$0.00$0.60$0.30$0.55 07/06$0.30–$2.25$0.3041
$340.00Aug 21$1.60$5.00$3.30$2.79 07/09$2.88–$8.80$2.7912
$340.00Sep 18$2.75$6.50$4.63$5.40 07/02$4.10–$11.30$4.6315
$340.00Dec 18$10.80$14.00$12.40$15.00 07/07$11.35–$21.80$12.4043
$230.00Aug 21$57.50$60.60$59.05--$52.40–$74.15$57.502
$230.00Sep 18$58.30$61.50$59.90--$53.70–$75.05$58.301
$230.00Dec 18$65.00$67.50$66.25$75.88 06/10$61.05–$81.95$66.253
$350.00Jul 17$0.00$4.80$2.40$1.15 07/10$0.28–$2.40$1.1593
$350.00Aug 21$0.10$3.80$1.95$3.00 07/06$1.95–$7.10$1.9520
$350.00Sep 18$2.50$5.50$4.00$3.70 07/09$3.30–$9.25$3.7029
$350.00Dec 18$8.70$12.00$10.35$9.50 07/10$9.50–$18.95$9.5031
$220.00Jul 17$63.70$68.50$66.10$73.25 07/06$58.35–$81.00$66.101
$220.00Sep 18$66.20$71.00$68.60--$62.25–$84.00$66.201
$220.00Dec 18$71.10$76.00$73.55$84.37 07/06$68.35–$89.75$73.5530
$360.00Jul 17$0.00$0.10$0.05$1.60 06/03$0.05–$1.85$0.0511
$360.00Aug 21$0.25$4.60$2.42$2.37 07/06$1.40–$5.05$2.375
$360.00Sep 18$0.75$5.00$2.88$3.29 06/23$2.45–$7.50$2.8823
$360.00Dec 18$7.00$10.50$8.75$9.60 07/08$8.10–$16.40$8.757
$210.00Aug 21$75.10$80.00$77.55--$70.05–$92.55$75.101
$210.00Sep 18$76.00$80.50$78.25$116.18 05/20$71.10–$92.95$78.252
$210.00Dec 18$80.40$84.50$82.45$91.36 07/06$76.25–$97.65$82.4551
$370.00Jul 17$0.00$1.30$0.65$3.30 07/01$0.65–$1.80$0.6514
$370.00Aug 21$0.00$4.20$2.10$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.25$4.70$2.48$10.65 07/02$1.63–$6.05$2.4836
$370.00Dec 18$5.60$9.00$7.30$7.79 07/10$5.90–$14.25$7.3087
$200.00Dec 18$88.50$93.00$90.75$93.00 06/18$84.45–$106.25$90.752
$195.00Dec 18$93.20$97.50$95.35$95.31 06/18$88.80–$110.60$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$4.10$2.05$2.79 06/15$0.83–$3.55$2.0514
$380.00Sep 18$0.05$4.00$2.03$1.85 06/23$1.65–$5.15$1.8526
$380.00Dec 18$5.70$8.00$6.85$7.19 06/26$5.55–$12.30$6.857
$190.00Dec 18$97.30$102.00$99.65$112.00 06/02$93.20–$114.85$99.653
$390.00Jul 17$0.00$3.40$1.70$0.05 07/02$0.15–$1.75$0.0533
$390.00Aug 21$0.00$4.00$2.00--$0.55–$2.97--4
$390.00Sep 18$0.00$4.70$2.35$8.75 05/21$1.60–$3.85$2.3513
$390.00Dec 18$3.20$7.00$5.10$5.00 06/29$4.60–$10.60$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$3.90$1.95$3.91 05/29$0.53–$2.40$1.9531
$400.00Sep 18$0.00$4.20$2.10$2.60 06/16$1.35–$3.80$2.1027
$400.00Dec 18$2.20$6.50$4.35$7.50 06/17$3.75–$9.25$4.3526
$170.00Dec 18$116.20$121.00$118.60$112.20 06/30$111.20–$133.15$116.201
$410.00Jul 17$0.00$4.80$2.40--$0.78–$2.40--33
$410.00Aug 21$0.00$3.80$1.90--$0.68–$2.40--6
$410.00Sep 18$0.00$3.90$1.95$7.30 05/19$0.78–$2.58$1.9542
$410.00Dec 18$1.55$5.50$3.53$3.70 07/01$3.53–$7.65$3.534
$420.00Jul 17$0.00$0.95$0.48$1.00 05/20$0.48–$2.40$0.4811
$420.00Aug 21$0.00$3.90$1.95$3.20 06/04$0.43–$2.40$1.959
$420.00Sep 18$0.00$3.80$1.90$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.90$5.00$2.95$3.00 06/24$2.35–$6.75$2.9535
$430.00Aug 21$0.00$3.80$1.90$3.02 06/04$0.83–$2.40$1.901
$430.00Sep 18$0.00$4.80$2.40--$0.63–$2.40--38
$440.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--14
$440.00Aug 21$0.00$3.50$1.75--$0.23–$1.95--1
$440.00Sep 18$0.00$4.20$2.10--$1.13–$2.40--33
$440.00Dec 18$0.20$4.30$2.25$4.40 07/09$1.98–$5.10$2.2512
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$3.50$1.75$0.05 07/10$1.35–$2.40$0.052
$450.00Sep 18$0.00$3.80$1.90$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.55$3.90$2.23$2.26 07/01$1.88–$4.65$2.2321
$460.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--7
$460.00Aug 21$0.00$3.50$1.75--$1.33–$2.40--10
$460.00Sep 18$0.10$3.80$1.95$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.25$3.70$1.98$1.80 07/10$1.83–$3.93$1.8017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.50–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$6.10$9.00$7.55$8.40 07/10$5.35–$17.30$7.5518
$290.00Aug 21$16.50$20.20$18.35$19.20 07/08$15.80–$24.95$18.3522
$290.00Sep 18$18.80$23.50$21.15$20.42 07/06$18.85–$27.95$20.4260
$290.00Dec 18$28.90$31.50$30.20$28.94 06/15$28.15–$35.80$28.943
$280.00Jul 17$0.70$5.00$2.85$3.44 07/07$1.85–$11.05$2.8547
$280.00Aug 21$11.70$15.30$13.50$13.70 07/10$12.00–$19.40$13.5060
$280.00Sep 18$15.10$18.50$16.80$17.30 07/09$14.90–$22.25$16.80168
$280.00Dec 18$23.90$26.50$25.20$25.60 07/10$23.70–$30.35$25.2058
$300.00Jul 17$13.80$17.00$15.40$14.52 07/10$10.05–$24.70$14.5215
$300.00Aug 21$22.90$26.00$24.45$24.50 07/08$20.25–$31.40$24.4550
$300.00Sep 18$25.80$29.20$27.50$26.60 07/06$23.40–$34.40$26.6022
$300.00Dec 18$34.60$37.50$36.05$43.60 06/22$32.80–$42.15$36.0545
$270.00Jul 17$0.00$2.00$1.00$1.83 07/08$1.00–$6.60$1.0047
$270.00Aug 21$7.50$9.80$8.65$9.40 07/10$8.45–$14.60$8.6539
$270.00Sep 18$9.80$14.50$12.15$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$19.50$22.00$20.75$20.50 07/06$18.95–$25.60$20.5083
$310.00Jul 17$22.10$26.00$24.05$23.61 07/10$17.15–$33.05$23.6115
$310.00Aug 21$29.70$33.10$31.40$27.30 07/06$25.75–$38.40$29.7043
$310.00Sep 18$32.30$36.00$34.15$20.40 05/18$29.15–$41.00$32.306
$310.00Dec 18$40.90$43.50$42.20$43.50 07/10$38.35–$48.35$42.2016
$260.00Jul 17$0.20$2.90$1.55$0.70 07/09$0.43–$3.80$0.7050
$260.00Aug 21$5.50$6.80$6.15$6.43 07/10$6.05–$10.60$6.1517
$260.00Sep 18$6.60$10.90$8.75$8.62 07/07$8.60–$13.80$8.6215
$260.00Dec 18$15.60$18.50$17.05$20.18 07/01$15.90–$21.30$17.0522
$320.00Jul 17$32.30$36.00$34.15$34.64 06/18$23.60–$42.45$34.1512
$320.00Aug 21$36.50$41.00$38.75$30.22 05/29$31.75–$46.30$36.5010
$320.00Sep 18$39.80$43.50$41.65$29.26 05/26$35.00–$48.55$39.8010
$320.00Dec 18$47.40$50.00$48.70$54.30 06/25$44.15–$55.45$48.70215
$250.00Jul 17$0.00$1.35$0.68$1.08 07/08$0.38–$2.32$0.6858
$250.00Aug 21$3.00$6.00$4.50$4.20 07/10$4.05–$7.75$4.2040
$250.00Sep 18$4.00$8.30$6.15$6.56 07/10$5.50–$10.45$6.1512
$250.00Dec 18$12.20$15.00$13.60$14.30 07/09$13.00–$17.40$13.6060
$330.00Jul 17$42.20$45.70$43.95$44.61 07/09$32.35–$52.60$43.95--
$330.00Aug 21$45.00$49.50$47.25$41.50 06/11$38.40–$54.75$45.007
$330.00Sep 18$46.60$51.50$49.05$47.54 06/08$41.30–$56.65$47.5422
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.65$1.127
$240.00Aug 21$1.00$4.50$2.75$2.81 07/10$2.75–$5.45$2.7517
$240.00Sep 18$2.40$6.40$4.40$4.66 07/10$4.40–$7.65$4.407
$240.00Dec 18$8.50$12.00$10.25$11.50 07/09$10.25–$14.15$10.2533
$340.00Jul 17$52.20$55.60$53.90$54.58 07/09$41.20–$62.50$53.901
$340.00Aug 21$53.70$58.50$56.10$62.32 06/29$45.90–$63.65$56.102
$340.00Sep 18$55.80$60.00$57.90$61.30 06/24$48.60–$65.05$57.9016
$340.00Dec 18$62.20$65.00$63.60--$57.25–$70.75$62.208
$230.00Jul 17$0.00$3.40$1.70$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.30$3.80$2.05$1.94 07/09$1.48–$3.95$1.9416
$230.00Sep 18$1.00$4.70$2.85$4.27 06/04$2.85–$5.55$2.8512
$230.00Dec 18$6.10$10.00$8.05$10.70 06/24$7.85–$11.35$8.0513
$350.00Jul 17$62.20$65.90$64.05$51.44 06/17$50.60–$72.20$62.20--
$350.00Aug 21$63.10$67.50$65.30$53.75 06/01$54.55–$73.00$63.108
$350.00Sep 18$63.60$68.50$66.05$39.70 05/14$57.05–$74.15$63.6025
$350.00Dec 18$70.30$73.00$71.65$78.88 06/22$64.10–$78.70$71.654
$220.00Aug 21$0.00$4.80$2.40$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$0.10$4.60$2.35$2.45 07/08$1.58–$3.83$2.3564
$220.00Dec 18$4.10$8.00$6.05$5.80 07/06$6.05–$8.90$5.8095
$360.00Aug 21$72.70$77.00$74.85$80.74 06/29$63.10–$82.60$74.855
$360.00Sep 18$73.10$78.00$75.55$73.00 06/08$64.85–$83.40$73.108
$360.00Dec 18$78.60$81.50$80.05$79.90 06/05$71.60–$87.35$79.902
$210.00Sep 18$0.00$4.30$2.15$10.65 07/02$1.20–$3.40$2.1538
$210.00Dec 18$2.80$6.50$4.65$5.36 07/09$4.58–$7.00$4.657
$370.00Jul 17$81.50$86.30$83.90$73.45 06/01$70.40–$92.35$81.50--
$370.00Aug 21$82.00$86.90$84.45$77.20 06/08$72.00–$92.55$82.003
$370.00Sep 18$82.70$87.50$85.10--$73.80–$92.90$82.703
$370.00Dec 18$87.30$90.00$88.65$82.95 06/01$79.70–$95.65$87.3061
$200.00Aug 21$0.00$3.60$1.80$0.55 07/09$0.50–$2.20$0.551
$200.00Sep 18$0.00$4.00$2.00$3.13 06/22$0.93–$2.40$2.001
$200.00Dec 18$1.50$5.00$3.25$4.97 07/01$3.13–$5.35$3.2510
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$4.00$2.00$0.84 06/26$0.25–$2.35$0.841
$380.00Sep 18$92.10$97.00$94.55--$82.35–$102.45$92.1018
$190.00Dec 18$0.55$4.80$2.68$3.95 06/09$2.25–$4.10$2.684
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$0.83–$2.40$1.901
$390.00Sep 18$102.40$106.50$104.45$88.90 06/17$91.95–$112.35$102.404
$180.00Dec 18$0.00$4.40$2.20$3.05 05/29$1.90–$3.08$2.201
$175.00Dec 18$1.50$4.30$2.90$2.50 06/22$1.68–$2.90$2.502
$400.00Sep 18$111.60$116.50$114.05$97.80 05/29$101.35–$122.35$111.60--
$400.00Dec 18$113.50$118.00$115.75--$104.35–$123.30$113.5010
$170.00Dec 18$0.00$4.10$2.05$1.90 05/27$1.15–$2.73$1.901
$165.00Dec 18$0.00$3.50$1.75$1.50 06/22$1.05–$2.15$1.502
$410.00Dec 18$122.60$127.50$125.05$100.68 05/28$113.75–$132.75$122.6020
$160.00Dec 18$0.00$3.90$1.95$1.82 07/01$0.90–$2.15$1.823
$430.00Sep 18$141.60$146.50$144.05$142.20 06/18$130.40–$152.35$142.20--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 56
Total Puts 72
Put/Call Ratio 1.29
Net Difference -16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 774
Total Puts 309
Average Put/Call Ratio 0.55
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