Tour v339
HII
HUNTINGTON INGALLS I
$276.90 -1.11%
(7/14 18:05) ◀
|
Wednesday, July 15, 2026 (3:05pm)
January 2026
|
▶ (7/15 18:09)
◀ 7/15 15:06 ▶

Option Volume

Detail
ℹ
Current (07/15 3:05pm) 98
Calls: 35 (36%)
Puts: 63 (64%)
Prior (07/14) 120
Calls: 96 (80%)
Puts: 24 (20%)
Current vs Prior -18.33%
Calls: -63.54% (Calls)
Puts: +162.50% (Puts)
Prior 7-Day Total 1,319
Calls: 936 (71%)
Puts: 383 (29%)
Prior 7-Day Average 188
Calls: 133 (71%)
Puts: 54 (29%)
Current vs Prior 7-Day Avg -47.99%
Calls: -73.82%
Puts: +15.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 3:05pm) $115.1K
Calls: $19.9K (17%)
Puts: $95.2K (83%)
Prior (07/14) $115.6K
Calls: $81.8K (71%)
Puts: $33.8K (29%)
Current vs Prior -0.46%
Calls: -75.66%
Puts: +181.72%
Prior 7-Day Total $2.52M
Calls: $2.03M (81%)
Puts: $489.6K (19%)
Prior 7-Day Average $359.8K
Calls: $289.8K (81%)
Puts: $69.9K (19%)
Current vs Prior 7-Day Avg -68.01%
Calls: -93.13%
Puts: +36.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:05pm) 1.80
Prior (07/14) 0.25
Current vs Prior +620.00%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +227.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 3:05pm) 5,385
Calls: 3,377 (63%)
Puts: 2,008 (37%)
Prior (07/14) 5,350
Calls: 3,347 (63%)
Puts: 2,003 (37%)
Current vs Prior +0.65%
Prior 7-Day Total 34,609
Calls: 21,485 (62%)
Puts: 13,124 (38%)
Prior 7-Day Average 4,944
Calls: 3,069 (62%)
Puts: 1,874 (38%)
Current vs Prior 7-Day Avg +8.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.63% | 13.99%4.63% | 13.99%
Prior 5.27% | 13.34%5.27% | 13.34%
Current vs Prior -12.08% | +4.89%-12.08% | +4.89%
Prior 7-Day Avg 6.68% | 14.39%6.12% | 14.07%
Current vs 7-Day Avg -30.59% | -2.72%-24.33% | -0.57%
Prior 7-Day Eod 5.27% | 13.34%2.93% | 11.50%
Current vs 7-Day Eod -12.08% | +4.89%+58.02% | +21.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.72% | 11.27%
Calls: 33.14% | 14.45%
Puts: 64.29% | 8.09%
Prior 31.52% | 7.77%
Calls: 21.94% | 11.22%
Puts: 41.10% | 4.32%
Current vs Prior +54.57% | +45.05%
Prior 7-Day Avg 24.29% | 11.68%
Calls: 21.91% | 11.51%
Puts: 26.67% | 11.85%
Current vs 7-Day Avg +100.60% | -3.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($95.2K) vs calls ($19.9K). Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 620% - increased hedging/bearish positioning. Call-heavy open interest (3,377 calls vs 2,008 puts) suggests bullish 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 9 of results (avg 6.8%, best 3.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2111.0011.90$11.457.9%--0.4129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2137.2038.50$37.853.4%--0.7442
$300.00Aug 2129.4030.80$30.104.7%40.6753
$290.00Aug 2122.5023.80$23.155.6%20.5930
$330.00Aug 2152.5055.70$54.105.9%10.847
$320.00Aug 2143.7046.70$45.206.6%--0.8010

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 0.80, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 177.3010.20$8.7533.1%--0.8510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1721.3023.40$22.359.4%21.0016
$310.00Jul 1730.8034.00$32.409.9%--1.0013
$290.00Jul 1711.2013.90$12.5521.5%20.9119
$330.00Aug 2152.5055.70$54.105.9%10.847
$320.00Aug 2143.7046.70$45.206.6%--0.8010

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 41, top 11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.202.00$1.10163.6%20.1829
$300.00Jul 170.000.25$0.13192.3%20.0346
$330.00Jul 170.000.30$0.15200.0%10.02549
$300.00Aug 217.509.60$8.5524.6%10.3348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 214.407.20$5.8048.3%110.2246
$280.00Jul 172.955.20$4.0855.1%60.6049
$280.00Aug 2116.6018.00$17.308.1%40.5066
$300.00Aug 2129.4030.80$30.104.7%40.6753
$290.00Jul 1711.2013.90$12.5521.5%20.9119

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 67.7%, max 123.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21106.3%47.6%123.4%--35
$330.00Jul 17Aug 21106.6%49.4%116.0%1607
$310.00Jul 17Aug 2196.0%48.3%98.7%--147
$290.00Jul 17Aug 2156.0%47.5%17.9%258
$300.00Jul 17Aug 2151.8%48.2%7.4%394
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2194.4%47.3%99.5%11104
$310.00Jul 17Aug 2196.0%48.3%98.7%--55
$260.00Jul 17Aug 2188.5%46.5%90.4%--68
$290.00Jul 17Aug 2156.0%47.5%17.9%449
$300.00Jul 17Aug 2151.8%48.2%7.4%669

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 39.00, avg 8.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 17$0.25$9.75$0.2539.00$310.25
$320.00$330.00Jul 17$0.25$9.75$0.2539.00$320.25
$320.00$330.00Aug 21$0.95$9.05$0.959.53$320.95
$290.00$300.00Jul 17$0.97$9.03$0.979.31$290.97
$280.00$290.00Jul 17$1.78$8.22$1.784.62$281.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.85$9.15$0.8510.76$259.15
$240.00$230.00Aug 21$1.22$8.78$1.227.20$238.78
$250.00$240.00Aug 21$2.05$7.95$2.053.88$247.95
$260.00$250.00Aug 21$2.90$7.10$2.902.45$257.10
$280.00$270.00Jul 17$3.30$6.70$3.302.03$276.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 49.00, avg 3.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$5.87$5.87$4.131.42$275.87
$290.00$300.00Aug 21$2.90$2.90$7.100.41$292.90
$300.00$310.00Aug 21$2.40$2.40$7.600.32$302.40
$310.00$320.00Aug 21$2.00$2.00$8.000.25$312.00
$280.00$290.00Jul 17$1.78$1.78$8.220.22$281.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$9.80$9.80$0.2049.00$290.20
$330.00$320.00Aug 21$8.90$8.90$1.108.09$321.10
$290.00$280.00Jul 17$8.47$8.47$1.535.54$281.53
$310.00$300.00Aug 21$7.75$7.75$2.253.44$302.25
$320.00$310.00Aug 21$7.35$7.35$2.652.77$312.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.72, cheapest $3.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$3.05106.6%49.4%
$320.00Jul 17Aug 21$3.75106.3%47.6%
$310.00Jul 17Aug 21$5.5096.0%48.3%
$300.00Jul 17Aug 21$8.4251.8%48.2%
$290.00Jul 17Aug 21$10.3556.0%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$5.3094.4%47.3%
$310.00Jul 17Aug 21$5.4596.0%48.3%
$260.00Jul 17Aug 21$7.3588.5%46.5%
$300.00Jul 17Aug 21$7.7551.8%48.2%
$290.00Jul 17Aug 21$10.6056.0%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.51% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$2.88$4.08$6.96$273.04$286.962.51%
$270.00Jul 17$8.75$0.78$9.53$260.47$279.533.44%
$290.00Jul 17$1.10$12.55$13.65$276.35$303.654.93%
$300.00Jul 17$0.13$22.35$22.48$277.52$322.488.12%
$310.00Jul 17$0.65$32.40$33.05$276.95$343.0511.94%
$290.00Aug 21$11.45$23.15$34.60$255.40$324.6012.50%
$300.00Aug 21$8.55$30.10$38.65$261.35$338.6513.96%
$310.00Aug 21$6.15$37.85$44.00$266.00$354.0015.89%
$320.00Aug 21$4.15$45.20$49.35$270.65$369.3517.82%
$330.00Aug 21$3.20$54.10$57.30$272.70$387.3020.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.42% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Jul 17$0.65$0.50$1.15$248.85$311.15
$310.00$270.00Jul 17$0.65$0.78$1.43$268.57$311.43
$290.00$250.00Jul 17$1.10$0.50$1.60$248.40$291.60
$290.00$270.00Jul 17$1.10$0.78$1.88$268.12$291.88
$310.00$260.00Jul 17$0.65$1.35$2.00$258.00$312.00
$290.00$260.00Jul 17$1.10$1.35$2.45$257.55$292.45
$280.00$250.00Jul 17$2.88$0.50$3.38$246.62$283.38
$280.00$270.00Jul 17$2.88$0.78$3.66$266.34$283.66
$280.00$260.00Jul 17$2.88$1.35$4.23$255.77$284.23
$330.00$240.00Aug 21$3.20$3.75$6.95$233.05$336.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 8.52, avg credit $5.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.95$1.058.52$291.05$318.95
280/290310/320Jul 17$8.72$1.286.81$281.28$318.72
280/290320/330Jul 17$8.72$1.286.81$281.28$328.72
300/310320/330Aug 21$8.70$1.306.69$301.30$328.70
280/290300/310Aug 21$8.25$1.754.71$281.75$308.25
290/300320/330Aug 21$7.90$2.103.76$292.10$327.90
280/290310/320Aug 21$7.85$2.153.65$282.15$317.85
270/280290/300Aug 21$7.55$2.453.08$272.45$297.55
270/280300/310Aug 21$7.05$2.952.39$272.95$307.05
260/270290/300Aug 21$6.85$3.152.17$263.15$296.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$290.00$300.00$310.00Aug 21$0.50$9.5019.00
$280.00$290.00$300.00Jul 17$0.81$9.1911.35
$310.00$320.00$330.00Aug 21$1.05$8.958.52
$290.00$300.00$310.00Jul 17$1.49$8.515.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.25$9.7539.00
$260.00$270.00$280.00Aug 21$0.70$9.3013.29
$290.00$300.00$310.00Aug 21$0.80$9.2011.50
$230.00$240.00$250.00Aug 21$0.83$9.1711.05
$240.00$250.00$260.00Aug 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. 20 found (best net $-0.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.15$9.85
$300.00$310.001:2Jul 17-$1.17$8.83
$310.00$320.001:2Aug 21-$2.15$7.85
$320.00$330.001:2Aug 21-$2.25$7.75
$300.00$310.001:2Aug 21-$3.75$6.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$1.31$8.69
$250.00$240.001:2Aug 21-$1.70$8.30
$270.00$260.001:2Jul 17-$1.92$8.08
$300.00$290.001:2Jul 17-$2.75$7.25
$260.00$250.001:2Aug 21-$2.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.97%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$11.000.414.7%3.97%8.70%--29
$300.00Aug 21$7.500.338.3%2.71%11.05%148
$310.00Aug 21$5.200.2611.9%1.88%13.83%--23
$320.00Aug 21$2.600.1915.6%0.94%16.50%--23
$330.00Aug 21$2.100.1519.2%0.76%19.93%--58
$280.00Jul 17$1.550.451.1%0.56%1.68%--23
$290.00Jul 17$0.200.184.7%0.07%4.80%229

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 $170.00 12-18 call last traded $112.20 on 06/30 (now $110.50/$115.00) — try a limit near $112.20. Also watch the $195.00 12-18 call last traded $95.31 on 06/18 (now $87.50/$92.00) — try a limit near $89.75; the $190.00 12-18 call last traded $112.00 on 06/02 (now $92.00/$96.70) — try a limit near $94.35. Most tradeable put: the $390.00 09-18 put last traded $88.90 on 06/17 (now $108.10/$111.40) — try a limit near $108.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$2.85$6.30$4.58$9.85 07/09$4.58–$26.20$4.5819
$280.00Aug 21$16.00$17.50$16.75$25.00 07/06$16.75–$34.30$16.759
$280.00Sep 18$18.30$22.00$20.15$27.75 07/06$20.15–$37.15$20.1530
$280.00Dec 18$29.00$32.50$30.75$32.70 07/10$30.75–$47.80$30.7530
$290.00Jul 17$0.10$2.00$1.05$4.05 07/10$1.05–$18.80$1.0529
$290.00Aug 21$11.00$13.00$12.00$22.15 07/06$12.00–$28.20$12.0024
$290.00Sep 18$13.00$16.90$14.95$18.76 07/09$14.95–$31.10$14.9511
$290.00Dec 18$24.10$28.00$26.05$36.19 07/06$26.05–$42.30$26.0516
$270.00Jul 17$9.90$12.90$11.40$15.87 07/01$11.40–$34.25$11.4010
$270.00Aug 21$22.00$23.80$22.90$48.20 05/29$22.90–$41.90$22.902
$270.00Sep 18$23.00$26.80$24.90$33.95 07/06$24.90–$43.90$24.9010
$270.00Dec 18$34.60$37.50$36.05$39.30 07/10$36.05–$53.85$36.054
$300.00Jul 17$0.00$0.70$0.35$1.26 07/10$0.35–$13.30$0.3548
$300.00Aug 21$7.00$10.40$8.70$12.37 07/10$8.70–$22.85$8.7043
$300.00Sep 18$10.30$12.70$11.50$15.55 07/09$11.50–$25.65$11.50167
$300.00Dec 18$20.90$24.00$22.45$28.30 07/07$22.45–$37.50$22.4532
$260.00Jul 17$19.30$22.20$20.75$21.70 07/01$20.75–$42.95$20.759
$260.00Aug 21$27.40$31.20$29.30$56.00 05/29$29.15–$49.10$29.301
$260.00Sep 18$29.60$33.50$31.55$32.30 07/01$31.55–$50.70$31.553
$260.00Dec 18$40.40$43.00$41.70$44.90 07/10$41.00–$59.70$41.706
$310.00Jul 17$0.00$0.25$0.13$0.49 07/10$0.13–$8.50$0.13126
$310.00Aug 21$4.40$8.40$6.40$9.30 07/08$6.40–$18.30$6.4015
$310.00Sep 18$6.60$10.80$8.70$14.90 07/06$8.70–$21.05$8.7013
$310.00Dec 18$16.50$20.50$18.50$22.50 07/08$18.50–$32.90$18.505
$250.00Jul 17$28.50$32.00$30.25$43.90 07/06$29.40–$52.35$30.258
$250.00Sep 18$36.40$40.50$38.45$58.00 06/17$38.45–$58.55$38.454
$250.00Dec 18$45.30$49.30$47.30$58.13 07/06$47.05–$67.30$47.302
$320.00Jul 17$0.00$0.75$0.38$0.42 07/08$0.18–$5.05$0.3812
$320.00Aug 21$3.70$6.00$4.85$6.50 07/08$4.85–$14.50$4.8522
$320.00Sep 18$4.40$8.40$6.40$9.10 07/09$6.40–$17.20$6.4010
$320.00Dec 18$13.80$17.50$15.65$19.40 07/08$15.65–$28.90$15.658
$240.00Dec 18$51.60$56.20$53.90$59.40 07/10$53.50–$74.15$53.9052
$330.00Jul 17$0.00$2.70$1.35$0.20 07/07$0.23–$3.25$0.20549
$330.00Aug 21$1.40$4.40$2.90$5.00 07/08$2.90–$11.30$2.9052
$330.00Sep 18$2.90$6.70$4.80$7.52 07/07$4.80–$14.35$4.806
$330.00Dec 18$11.10$15.00$13.05$15.40 07/10$13.05–$25.00$13.05276
$230.00Aug 21$51.20$55.30$53.25--$52.40–$74.15$51.202
$230.00Sep 18$52.40$56.50$54.45--$53.70–$75.05$52.401
$230.00Dec 18$58.90$63.50$61.20$75.88 06/10$61.05–$81.95$61.203
$340.00Jul 17$0.00$0.45$0.23$0.55 07/06$0.23–$1.60$0.2341
$340.00Aug 21$1.50$2.20$1.85$2.79 07/09$1.85–$8.45$1.8512
$340.00Sep 18$2.00$5.80$3.90$5.40 07/02$3.90–$11.30$3.9015
$340.00Dec 18$8.90$13.00$10.95$15.00 07/07$10.95–$21.80$10.9543
$220.00Jul 17$58.50$62.20$60.35$73.25 07/06$58.35–$81.00$60.351
$220.00Sep 18$61.40$65.20$63.30--$62.25–$84.00$61.401
$220.00Dec 18$66.90$71.00$68.95$84.37 07/06$68.35–$89.75$68.9530
$350.00Jul 17$0.00$0.70$0.35$1.15 07/10$0.15–$2.40$0.3593
$350.00Aug 21$0.50$2.10$1.30$3.00 07/06$1.30–$6.65$1.3020
$350.00Sep 18$1.30$5.00$3.15$3.70 07/09$3.15–$9.05$3.1529
$350.00Dec 18$7.00$11.00$9.00$9.50 07/10$9.00–$18.95$9.0031
$210.00Aug 21$70.00$73.80$71.90--$70.05–$92.55$70.001
$210.00Sep 18$70.70$74.40$72.55$116.18 05/20$71.10–$92.95$72.552
$210.00Dec 18$74.70$79.20$76.95$91.36 07/06$76.25–$97.65$76.9551
$360.00Jul 17$0.00$3.40$1.70$1.60 06/03$0.05–$1.85$1.6011
$360.00Aug 21$0.10$1.55$0.83$2.37 07/06$0.83–$5.05$0.835
$360.00Sep 18$0.80$5.00$2.90$3.29 06/23$2.45–$7.40$2.9023
$360.00Dec 18$5.60$9.50$7.55$9.60 07/08$7.55–$16.40$7.557
$200.00Dec 18$83.20$87.70$85.45$93.00 06/18$84.45–$106.25$85.452
$195.00Dec 18$87.50$92.00$89.75$95.31 06/18$88.80–$110.60$89.751
$370.00Jul 17$0.00$3.40$1.70$3.30 07/01$0.65–$1.80$1.7014
$370.00Aug 21$0.00$1.35$0.68$1.05 06/30$0.68–$4.15$0.6815
$370.00Sep 18$0.05$4.00$2.03$10.65 07/02$1.63–$6.05$2.0336
$370.00Dec 18$5.40$8.50$6.95$7.79 07/10$5.90–$14.25$6.9592
$190.00Dec 18$92.00$96.70$94.35$112.00 06/02$93.20–$114.85$94.353
$380.00Jul 17$0.00$3.40$1.70$0.20 06/23$0.18–$1.80$0.2034
$380.00Aug 21$0.00$0.75$0.38$2.79 06/15$0.38–$3.23$0.3814
$380.00Sep 18$0.50$2.50$1.50$1.85 06/23$1.50–$5.15$1.5026
$380.00Dec 18$3.10$7.40$5.25$7.19 06/26$5.25–$12.30$5.257
$390.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.05–$1.75$0.0534
$390.00Aug 21$0.00$1.95$0.98--$0.55–$2.85--4
$390.00Sep 18$0.20$1.35$0.78$8.75 05/21$0.78–$3.85$0.7813
$390.00Dec 18$2.25$6.50$4.38$5.00 06/29$4.38–$10.60$4.3814
$170.00Dec 18$110.50$115.00$112.75$112.20 06/30$111.20–$133.15$112.201
$400.00Jul 17$0.00$4.80$2.40$0.80 06/03$1.00–$2.40$0.8015
$400.00Aug 21$0.00$4.70$2.35$3.91 05/29$0.53–$2.40$2.3531
$400.00Sep 18$0.00$1.60$0.80$2.60 06/16$0.80–$3.80$0.8027
$400.00Dec 18$1.50$5.80$3.65$7.50 06/17$3.65–$9.25$3.6526
$410.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--33
$410.00Aug 21$0.00$1.80$0.90--$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$1.10$5.10$3.10$3.70 07/01$3.10–$7.35$3.104
$420.00Jul 17$0.00$4.80$2.40$1.00 05/20$0.48–$2.40$1.0011
$420.00Aug 21$0.00$3.80$1.90$3.20 06/04$0.43–$2.40$1.909
$420.00Sep 18$0.00$3.80$1.90$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.80$4.70$2.75$3.00 06/24$2.35–$6.70$2.7535
$430.00Aug 21$0.00$3.70$1.85$3.02 06/04$0.83–$2.40$1.851
$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$3.70$1.85--$0.23–$1.95--1
$440.00Sep 18$0.00$4.00$2.00--$1.13–$2.40--33
$440.00Dec 18$0.50$4.30$2.40$4.40 07/09$1.98–$5.05$2.4012
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$3.90$1.95$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–$2.60$0.3530
$450.00Dec 18$0.55$4.00$2.28$2.26 07/01$1.88–$4.45$2.2621
$460.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--7
$460.00Aug 21$0.00$4.80$2.40--$1.33–$2.40--10
$460.00Sep 18$0.10$3.60$1.85$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.05$4.10$2.07$1.80 07/10$1.83–$3.90$1.8017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.55–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$2.45$4.80$3.63$3.44 07/07$1.85–$11.05$3.4449
$280.00Aug 21$14.70$16.20$15.45$13.70 07/10$12.00–$19.40$14.7065
$280.00Sep 18$17.30$20.90$19.10$17.30 07/09$14.90–$22.25$17.30168
$280.00Dec 18$25.50$29.50$27.50$25.60 07/10$23.70–$30.35$25.6049
$290.00Jul 17$8.90$12.30$10.60$8.40 07/10$5.35–$17.30$8.9018
$290.00Aug 21$20.10$22.50$21.30$19.20 07/08$15.80–$24.95$20.1029
$290.00Sep 18$22.70$26.50$24.60$20.42 07/06$18.85–$27.95$22.7060
$290.00Dec 18$31.40$35.00$33.20$28.94 06/15$28.15–$35.80$31.403
$270.00Jul 17$0.25$1.50$0.88$1.83 07/08$0.80–$6.60$0.8848
$270.00Aug 21$10.50$11.90$11.20$9.40 07/10$8.45–$14.60$10.50108
$270.00Sep 18$12.20$16.40$14.30$12.00 07/02$11.45–$17.90$12.209
$270.00Dec 18$20.60$24.90$22.75$20.50 07/06$18.95–$25.60$20.6083
$300.00Jul 17$18.10$21.30$19.70$14.52 07/10$10.05–$24.70$18.1016
$300.00Aug 21$26.30$29.50$27.90$24.50 07/08$20.25–$31.40$26.3053
$300.00Sep 18$29.20$32.50$30.85$26.60 07/06$23.40–$34.40$29.2023
$300.00Dec 18$37.00$41.00$39.00$43.60 06/22$32.80–$42.15$39.0045
$260.00Jul 17$0.00$2.65$1.33$0.70 07/09$0.43–$3.80$0.7050
$260.00Aug 21$6.90$10.00$8.45$6.43 07/10$6.05–$10.60$6.9018
$260.00Sep 18$8.40$12.70$10.55$8.62 07/07$8.60–$13.80$8.6216
$260.00Dec 18$16.20$20.50$18.35$20.18 07/01$15.90–$21.30$18.3522
$310.00Jul 17$28.00$31.20$29.60$23.61 07/10$17.15–$33.05$28.0015
$310.00Aug 21$33.00$36.40$34.70$27.30 07/06$25.75–$38.40$33.0043
$310.00Sep 18$35.60$39.90$37.75$20.40 05/18$29.15–$41.00$35.606
$310.00Dec 18$43.90$47.20$45.55$43.50 07/10$38.35–$48.35$43.9016
$250.00Jul 17$0.00$1.00$0.50$1.08 07/08$0.20–$2.25$0.5058
$250.00Aug 21$4.60$6.00$5.30$4.20 07/10$4.05–$7.75$4.6041
$250.00Sep 18$5.40$9.70$7.55$6.56 07/10$5.50–$10.45$6.5614
$250.00Dec 18$12.80$16.70$14.75$14.30 07/09$13.00–$17.40$14.3060
$320.00Jul 17$38.00$41.70$39.85$34.64 06/18$23.60–$42.45$38.00--
$320.00Aug 21$41.50$45.10$43.30$30.22 05/29$31.75–$46.30$41.5010
$320.00Sep 18$43.70$47.50$45.60$29.26 05/26$35.00–$48.55$43.7010
$320.00Dec 18$50.70$54.30$52.50$54.30 06/25$44.15–$55.45$52.50215
$240.00Jul 17$0.00$1.45$0.73$1.12 06/22$0.13–$1.65$0.737
$240.00Aug 21$1.65$5.00$3.33$2.81 07/10$2.70–$5.45$2.8117
$240.00Sep 18$3.70$7.30$5.50$4.66 07/10$4.40–$7.65$4.667
$240.00Dec 18$9.20$12.00$10.60$11.50 07/09$10.25–$14.15$10.6033
$330.00Jul 17$48.00$51.40$49.70$44.61 07/09$32.35–$52.60$48.00--
$330.00Aug 21$50.60$53.00$51.80$41.50 06/11$38.40–$54.75$50.607
$330.00Sep 18$51.70$56.00$53.85$47.54 06/08$41.30–$56.65$51.7022
$230.00Jul 17$0.00$0.40$0.20$0.95 06/22$0.20–$1.95$0.205
$230.00Aug 21$0.80$3.80$2.30$1.94 07/09$1.48–$3.95$1.9416
$230.00Sep 18$1.35$5.70$3.53$4.27 06/04$2.85–$5.55$3.5312
$230.00Dec 18$6.70$10.70$8.70$10.70 06/24$7.85–$11.35$8.7013
$340.00Jul 17$58.00$61.60$59.80$54.58 07/09$41.20–$62.50$58.001
$340.00Aug 21$59.10$62.90$61.00$62.32 06/29$45.90–$63.65$61.002
$340.00Sep 18$60.60$64.50$62.55$61.30 06/24$48.60–$65.05$61.3016
$340.00Dec 18$65.80$69.50$67.65--$57.25–$70.75$65.808
$220.00Aug 21$0.00$4.10$2.05$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$0.50$5.00$2.75$2.45 07/08$1.40–$3.83$2.4564
$220.00Dec 18$5.00$8.50$6.75$5.80 07/06$6.05–$8.90$5.8095
$350.00Jul 17$68.00$71.70$69.85$51.44 06/17$50.60–$72.20$68.00--
$350.00Aug 21$68.50$72.60$70.55$53.75 06/01$54.55–$73.00$68.508
$350.00Sep 18$69.60$74.00$71.80$39.70 05/14$57.05–$74.15$69.6025
$350.00Dec 18$74.00$77.90$75.95$78.88 06/22$64.10–$78.70$75.954
$210.00Sep 18$0.05$4.80$2.42$10.65 07/02$1.20–$3.40$2.4238
$210.00Dec 18$3.10$6.90$5.00$5.36 07/09$4.53–$7.00$5.007
$360.00Aug 21$78.20$81.70$79.95$80.74 06/29$63.10–$82.60$79.955
$360.00Sep 18$78.90$83.00$80.95$73.00 06/08$64.85–$83.40$78.908
$360.00Dec 18$82.70$86.50$84.60$79.90 06/05$71.60–$87.35$82.702
$200.00Aug 21$0.00$4.10$2.05$0.55 07/09$0.50–$2.20$0.551
$200.00Sep 18$0.00$4.10$2.05$3.13 06/22$0.93–$2.40$2.051
$200.00Dec 18$1.65$5.20$3.43$4.97 07/01$3.13–$5.35$3.4310
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.85$0.031
$195.00Aug 21$0.00$4.80$2.40$0.84 06/26$0.25–$2.40$0.841
$370.00Jul 17$88.00$91.70$89.85$73.45 06/01$70.40–$92.35$88.00--
$370.00Aug 21$88.00$91.80$89.90$77.20 06/08$72.00–$92.55$88.003
$370.00Sep 18$88.40$91.10$89.75--$73.80–$92.90$88.403
$370.00Dec 18$91.30$95.50$93.40$82.95 06/01$79.70–$95.65$91.3061
$190.00Dec 18$1.15$4.60$2.88$3.95 06/09$2.25–$4.10$2.884
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$0.83–$2.40$1.901
$380.00Sep 18$98.20$101.80$100.00--$82.35–$102.45$98.2018
$180.00Dec 18$0.60$4.00$2.30$3.05 05/29$1.90–$3.08$2.301
$175.00Dec 18$0.30$3.30$1.80$2.50 06/22$1.68–$2.90$1.803
$390.00Sep 18$108.10$111.40$109.75$88.90 06/17$91.95–$112.35$108.104
$170.00Dec 18$0.10$4.20$2.15$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
$400.00Sep 18$118.00$120.70$119.35$97.80 05/29$101.35–$122.35$118.00--
$400.00Dec 18$119.00$123.00$121.00--$104.35–$123.30$119.0010
$160.00Dec 18$0.00$3.70$1.85$1.82 07/01$0.90–$2.15$1.823
$410.00Dec 18$128.50$132.90$130.70$100.68 05/28$113.75–$132.75$128.5020
$430.00Sep 18$148.00$152.00$150.00$142.20 06/18$130.40–$152.35$148.00--

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 35
Total Puts 63
Put/Call Ratio 1.80
Net Difference -28

Prior's Put/Call Breakdown

Total Calls 96
Total Puts 24
Put/Call Ratio 0.25
Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 936
Total Puts 383
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