Tour v342
HII
HUNTINGTON INGALLS I
$272.04 -2.07%
(7/15 18:09) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:02)
◀ 7/16 15:08 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 189
Calls: 74 (39%)
Puts: 115 (61%)
Prior (07/15) 98
Calls: 35 (36%)
Puts: 63 (64%)
Current vs Prior +92.86%
Calls: +111.43% (Calls)
Puts: +82.54% (Puts)
Prior 7-Day Total 1,371
Calls: 990 (72%)
Puts: 381 (28%)
Prior 7-Day Average 195
Calls: 141 (72%)
Puts: 54 (28%)
Current vs Prior 7-Day Avg -3.50%
Calls: -47.68%
Puts: +111.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $196.2K
Calls: $94.2K (48%)
Puts: $102.0K (52%)
Prior (07/15) $115.1K
Calls: $19.9K (17%)
Puts: $95.2K (83%)
Current vs Prior +70.49%
Calls: +373.00%
Puts: +7.18%
Prior 7-Day Total $2.57M
Calls: $2.06M (80%)
Puts: $501.0K (20%)
Prior 7-Day Average $366.5K
Calls: $294.9K (80%)
Puts: $71.6K (20%)
Current vs Prior 7-Day Avg -46.46%
Calls: -68.06%
Puts: +42.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 1.55
Prior (07/15) 1.80
Current vs Prior -13.66%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +213.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 5,354
Calls: 3,363 (63%)
Puts: 1,991 (37%)
Prior (07/15) 5,385
Calls: 3,377 (63%)
Puts: 2,008 (37%)
Current vs Prior -0.58%
Prior 7-Day Total 35,425
Calls: 22,088 (62%)
Puts: 13,337 (38%)
Prior 7-Day Average 5,060
Calls: 3,155 (62%)
Puts: 1,905 (38%)
Current vs Prior 7-Day Avg +5.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.58% | 13.33%4.58% | 13.33%
Prior 5.23% | 13.54%5.23% | 13.54%
Current vs Prior -12.48% | -1.61%-12.48% | -1.61%
Prior 7-Day Avg 6.29% | 14.17%5.91% | 14.06%
Current vs 7-Day Avg -27.22% | -5.97%-22.57% | -5.25%
Prior 7-Day Eod 5.23% | 13.54%4.83% | 13.86%
Current vs 7-Day Eod -12.48% | -1.61%-5.34% | -3.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.02% | 9.18%
Calls: 41.54% | 10.53%
Puts: 32.50% | 7.83%
Prior 28.24% | 6.95%
Calls: 35.71% | 8.99%
Puts: 20.77% | 4.90%
Current vs Prior +31.09% | +32.09%
Prior 7-Day Avg 24.86% | 10.45%
Calls: 24.54% | 10.64%
Puts: 25.18% | 10.25%
Current vs 7-Day Avg +48.91% | -12.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Above-average activity with volume up 93% vs prior. Extreme bearish P/C ratio of 1.55 - heavy put buying. Call-heavy open interest (3,363 calls vs 1,991 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 10 of results (avg 7.9%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2111.9012.80$12.357.3%70.459
$290.00Aug 218.509.30$8.909.0%90.3629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2113.8014.60$14.205.6%110.45108
$320.00Aug 2148.5051.50$50.006.0%--0.8410
$280.00Aug 2118.4019.90$19.157.8%70.5568
$290.00Aug 2125.2027.30$26.258.0%--0.6432
$260.00Aug 219.5010.30$9.908.1%40.3518

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 0.79, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 173.105.80$4.4560.7%20.6410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1715.9019.50$17.7020.3%91.0017
$300.00Jul 1726.0029.50$27.7512.6%--1.0011
$310.00Jul 1736.0039.50$37.759.3%--1.0010
$320.00Aug 2148.5051.50$50.006.0%--0.8410
$310.00Aug 2139.5043.00$41.258.5%--0.7942

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 132, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 212.453.60$3.0338.0%120.1523
$300.00Aug 215.606.60$6.1016.4%110.2749
$290.00Aug 218.509.30$8.909.0%90.3629
$280.00Aug 2111.9012.80$12.357.3%70.459
$300.00Jul 170.000.05$0.03166.7%30.0147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 171.152.60$1.8877.1%380.3648
$270.00Aug 2113.8014.60$14.205.6%110.45108
$290.00Jul 1715.9019.50$17.7020.3%91.0017
$240.00Aug 213.604.90$4.2530.6%80.1819
$280.00Aug 2118.4019.90$19.157.8%70.5568

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 89.9%, max 257.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21168.6%47.2%257.4%1235
$310.00Jul 17Aug 21107.9%46.3%133.1%1147
$280.00Jul 17Aug 2192.6%46.3%100.1%732
$300.00Jul 17Aug 2172.8%45.9%58.7%1496
$290.00Jul 17Aug 2167.3%46.4%45.1%1057
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21107.9%46.3%133.1%--52
$280.00Jul 17Aug 2192.6%46.3%100.1%9115
$250.00Jul 17Aug 2189.3%46.4%92.6%4115
$300.00Jul 17Aug 2172.8%45.9%58.7%--64
$290.00Jul 17Aug 2167.3%46.4%45.1%949

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 65.67, avg 11.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Jul 17$0.15$9.85$0.1565.67$290.15
$310.00$320.00Aug 21$1.22$8.78$1.227.20$311.22
$300.00$310.00Aug 21$1.85$8.15$1.854.41$301.85
$270.00$280.00Jul 17$1.92$8.08$1.924.21$271.92
$280.00$290.00Jul 17$2.35$7.65$2.353.26$282.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.17$9.83$0.1757.82$259.83
$230.00$220.00Aug 21$0.43$9.57$0.4322.26$229.57
$270.00$260.00Jul 17$1.53$8.47$1.535.54$268.47
$240.00$230.00Aug 21$2.22$7.78$2.223.50$237.78
$250.00$240.00Aug 21$2.35$7.65$2.353.26$247.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 32.33, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$3.45$3.45$6.550.53$283.45
$290.00$300.00Aug 21$2.80$2.80$7.200.39$292.80
$280.00$290.00Jul 17$2.35$2.35$7.650.31$282.35
$270.00$280.00Jul 17$1.92$1.92$8.080.24$271.92
$300.00$310.00Aug 21$1.85$1.85$8.150.23$301.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Jul 17$9.70$9.70$0.3032.33$280.30
$320.00$310.00Aug 21$8.75$8.75$1.257.00$311.25
$310.00$300.00Aug 21$8.15$8.15$1.854.41$301.85
$290.00$280.00Aug 21$7.10$7.10$2.902.45$282.90
$300.00$290.00Aug 21$6.85$6.85$3.152.17$293.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.35, cheapest $2.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$2.63168.6%47.2%
$310.00Jul 17Aug 21$4.17107.9%46.3%
$300.00Jul 17Aug 21$6.0772.8%45.9%
$290.00Jul 17Aug 21$8.7267.3%46.4%
$280.00Jul 17Aug 21$9.8292.6%46.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$3.50107.9%46.3%
$300.00Jul 17Aug 21$5.3572.8%45.9%
$250.00Jul 17Aug 21$6.4289.3%46.4%
$290.00Jul 17Aug 21$8.5567.3%46.4%
$260.00Jul 17Aug 21$9.5563.9%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.33% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$4.45$1.88$6.33$263.67$276.332.33%
$280.00Jul 17$2.53$8.00$10.53$269.47$290.533.87%
$290.00Jul 17$0.18$17.70$17.88$272.12$307.886.57%
$300.00Jul 17$0.03$27.75$27.78$272.22$327.7810.21%
$280.00Aug 21$12.35$19.15$31.50$248.50$311.5011.58%
$290.00Aug 21$8.90$26.25$35.15$254.85$325.1512.92%
$310.00Jul 17$0.08$37.75$37.83$272.17$347.8313.91%
$300.00Aug 21$6.10$33.10$39.20$260.80$339.2014.41%
$310.00Aug 21$4.25$41.25$45.50$264.50$355.5016.73%
$320.00Aug 21$3.03$50.00$53.03$266.97$373.0319.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 1.06% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$260.00Jul 17$2.53$0.35$2.88$257.12$282.88
$280.00$270.00Jul 17$2.53$1.88$4.41$265.59$284.41
$320.00$230.00Aug 21$3.03$2.03$5.06$224.94$325.06
$310.00$230.00Aug 21$4.25$2.03$6.28$223.72$316.28
$320.00$240.00Aug 21$3.03$4.25$7.28$232.72$327.28
$300.00$230.00Aug 21$6.10$2.03$8.13$221.87$308.13
$310.00$240.00Aug 21$4.25$4.25$8.50$231.50$318.50
$320.00$250.00Aug 21$3.03$6.60$9.63$240.37$329.63
$300.00$240.00Aug 21$6.10$4.25$10.35$229.65$310.35
$310.00$250.00Aug 21$4.25$6.60$10.85$239.15$320.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 8.52, avg credit $4.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$8.95$1.058.52$281.05$308.95
280/290310/320Aug 21$8.32$1.684.95$281.68$318.32
290/300310/320Aug 21$8.07$1.934.18$291.93$318.07
260/270280/290Aug 21$7.75$2.253.44$262.25$287.75
270/280290/300Aug 21$7.75$2.253.44$272.25$297.75
260/270290/300Aug 21$7.10$2.902.45$262.90$297.10
270/280300/310Aug 21$6.80$3.202.12$273.20$306.80
250/260280/290Aug 21$6.75$3.252.08$253.25$286.75
270/280290/300Jul 17$6.27$3.731.68$273.73$296.27
270/280310/320Aug 21$6.17$3.831.61$273.83$316.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.20$9.8049.00
$300.00$310.00$320.00Jul 17$0.27$9.7336.04
$300.00$310.00$320.00Aug 21$0.63$9.3714.87
$280.00$290.00$300.00Aug 21$0.65$9.3514.38
$290.00$300.00$310.00Aug 21$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.13$9.8775.92
$280.00$290.00$300.00Jul 17$0.35$9.6527.57
$300.00$310.00$320.00Aug 21$0.60$9.4015.67
$260.00$270.00$280.00Aug 21$0.65$9.3514.38
$240.00$250.00$260.00Aug 21$0.95$9.059.53

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 $-0.01, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$0.13$9.87
$270.00$280.001:2Jul 17-$0.61$9.39
$310.00$320.001:2Jul 17-$0.72$9.28
$310.00$320.001:2Aug 21-$1.81$8.19
$300.00$310.001:2Aug 21-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.01$9.99
$230.00$220.001:2Aug 21-$1.17$8.83
$250.00$240.001:2Aug 21-$1.90$8.10
$260.00$250.001:2Aug 21-$3.30$6.70
$270.00$260.001:2Aug 21-$5.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.37%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$11.900.452.9%4.37%7.30%79
$290.00Aug 21$8.500.366.6%3.12%9.73%929
$300.00Aug 21$5.600.2710.3%2.06%12.34%1149
$310.00Aug 21$3.900.2013.9%1.43%15.39%123
$320.00Aug 21$2.450.1517.6%0.90%18.53%1223
$280.00Jul 17$0.150.302.9%0.06%2.98%--23

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 $108.50/$113.00) — try a limit near $110.75. Also watch the $190.00 12-18 call last traded $112.00 on 06/02 (now $90.30/$94.50) — try a limit near $92.40; the $195.00 12-18 call last traded $95.31 on 06/18 (now $85.90/$90.00) — try a limit near $87.95. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $94.30/$97.00) — try a limit near $94.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$0.50$4.20$2.35$9.85 07/09$2.35–$24.40$2.3523
$280.00Aug 21$13.70$16.20$14.95$25.00 07/06$14.95–$33.15$14.959
$280.00Sep 18$18.00$20.80$19.40$27.75 07/06$19.40–$35.55$19.4031
$280.00Dec 18$27.90$31.00$29.45$32.70 07/10$29.45–$45.45$29.4530
$270.00Jul 17$7.00$11.00$9.00$15.87 07/01$9.00–$32.35$9.0010
$270.00Aug 21$19.80$22.40$21.10$48.20 05/29$21.10–$39.90$21.102
$270.00Sep 18$23.20$25.10$24.15$33.95 07/06$24.15–$42.15$24.1510
$270.00Dec 18$33.80$36.20$35.00$39.30 07/10$35.00–$51.60$35.005
$290.00Jul 17$0.00$2.00$1.00$4.05 07/10$1.00–$17.25$1.0029
$290.00Aug 21$10.00$12.00$11.00$22.15 07/06$11.00–$27.05$11.0029
$290.00Sep 18$13.60$16.50$15.05$18.76 07/09$14.95–$29.65$15.0511
$290.00Dec 18$23.40$27.00$25.20$36.19 07/06$25.20–$40.20$25.2016
$260.00Jul 17$16.20$20.40$18.30$21.70 07/01$18.30–$41.05$18.309
$260.00Aug 21$25.00$28.60$26.80$56.00 05/29$26.80–$47.30$26.801
$260.00Sep 18$27.70$31.90$29.80$32.30 07/01$29.80–$49.55$29.803
$260.00Dec 18$38.30$41.50$39.90$44.90 07/10$39.90–$57.85$39.905
$300.00Jul 17$0.00$1.35$0.68$1.26 07/10$0.35–$11.80$0.6846
$300.00Aug 21$6.30$10.40$8.35$12.37 07/10$8.35–$21.70$8.3548
$300.00Sep 18$10.10$12.90$11.50$15.55 07/09$11.50–$24.45$11.50164
$300.00Dec 18$20.70$23.00$21.85$28.30 07/07$21.85–$35.45$21.8531
$250.00Jul 17$26.50$29.40$27.95$43.90 07/06$27.95–$50.50$27.958
$250.00Sep 18$34.50$38.80$36.65$58.00 06/17$36.65–$57.05$36.654
$250.00Dec 18$44.10$47.60$45.85$58.13 07/06$45.85–$64.85$45.852
$310.00Jul 17$0.00$1.30$0.65$0.49 07/10$0.13–$8.00$0.49124
$310.00Aug 21$5.20$7.10$6.15$9.30 07/08$6.15–$17.15$6.1523
$310.00Sep 18$7.30$10.00$8.65$14.90 07/06$8.65–$19.90$8.6518
$310.00Dec 18$16.00$19.50$17.75$22.50 07/08$17.75–$31.15$17.755
$240.00Dec 18$50.80$54.50$52.65$59.40 07/10$52.65–$72.35$52.6552
$320.00Jul 17$0.00$0.80$0.40$0.42 07/08$0.18–$4.50$0.4012
$320.00Aug 21$2.60$5.70$4.15$6.50 07/08$4.15–$13.50$4.1523
$320.00Sep 18$5.20$7.80$6.50$9.10 07/09$6.40–$16.00$6.509
$320.00Dec 18$14.50$16.50$15.50$19.40 07/08$15.50–$27.05$15.508
$230.00Aug 21$49.10$52.40$50.75--$50.75–$72.65$49.102
$230.00Sep 18$50.00$54.50$52.25--$52.25–$73.60$50.001
$230.00Dec 18$57.70$61.50$59.60$75.88 06/10$59.60–$80.00$59.603
$330.00Jul 17$0.00$0.30$0.15$0.20 07/07$0.15–$2.90$0.15549
$330.00Aug 21$2.15$4.40$3.28$5.00 07/08$2.90–$10.40$3.2858
$330.00Sep 18$3.30$6.50$4.90$7.52 07/07$4.80–$13.55$4.906
$330.00Dec 18$12.00$13.90$12.95$15.40 07/10$12.95–$23.65$12.95278
$220.00Jul 17$56.00$59.80$57.90$73.25 07/06$57.90–$79.35$57.901
$220.00Sep 18$58.90$63.50$61.20--$61.20–$82.50$58.901
$220.00Dec 18$64.70$69.40$67.05$84.37 07/06$67.05–$87.85$67.0530
$340.00Jul 17$0.00$0.45$0.23$0.55 07/06$0.23–$1.60$0.2339
$340.00Aug 21$0.40$4.40$2.40$2.79 07/09$1.85–$8.05$2.4012
$340.00Sep 18$1.55$5.20$3.38$5.40 07/02$3.38–$10.25$3.3815
$340.00Dec 18$10.00$12.00$11.00$15.00 07/07$10.95–$20.15$11.0043
$210.00Aug 21$67.30$71.70$69.50--$69.50–$91.25$67.301
$210.00Sep 18$68.00$72.50$70.25$116.18 05/20$70.25–$91.65$70.252
$210.00Dec 18$72.70$77.50$75.10$91.36 07/06$75.10–$95.95$75.1051
$350.00Jul 17$0.00$4.80$2.40$1.15 07/10$0.15–$2.40$1.1593
$350.00Aug 21$0.00$3.80$1.90$3.00 07/06$1.30–$6.40$1.9020
$350.00Sep 18$0.80$4.20$2.50$3.70 07/09$2.50–$8.10$2.5029
$350.00Dec 18$6.60$10.20$8.40$9.50 07/10$8.40–$17.65$8.4031
$200.00Dec 18$81.50$86.00$83.75$93.00 06/18$83.75–$104.65$83.752
$360.00Jul 17$0.00$1.15$0.57$1.60 06/03$0.05–$1.85$0.5711
$360.00Aug 21$0.00$4.10$2.05$2.37 07/06$0.83–$5.05$2.055
$360.00Sep 18$0.20$3.90$2.05$3.29 06/23$2.05–$6.45$2.0523
$360.00Dec 18$6.00$8.70$7.35$9.60 07/08$7.35–$15.05$7.357
$195.00Dec 18$85.90$90.00$87.95$95.31 06/18$87.95–$109.25$87.951
$190.00Dec 18$90.30$94.50$92.40$112.00 06/02$92.40–$113.45$92.403
$370.00Jul 17$0.00$4.80$2.40$3.30 07/01$0.65–$2.40$2.4014
$370.00Aug 21$0.00$3.60$1.80$1.05 06/30$0.68–$3.65$1.0515
$370.00Sep 18$0.00$3.90$1.95$10.65 07/02$1.63–$5.10$1.9536
$370.00Dec 18$4.20$7.70$5.95$7.79 07/10$5.90–$13.05$5.9592
$380.00Jul 17$0.00$4.80$2.40$0.20 06/23$0.18–$2.40$0.2034
$380.00Aug 21$0.00$3.80$1.90$2.79 06/15$0.38–$3.23$1.9014
$380.00Sep 18$0.00$3.30$1.65$1.85 06/23$1.50–$4.90$1.6530
$380.00Dec 18$3.10$7.00$5.05$7.19 06/26$5.05–$11.40$5.057
$170.00Dec 18$108.50$113.00$110.75$112.20 06/30$110.75–$131.70$110.751
$390.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.0534
$390.00Aug 21$0.00$3.80$1.90--$0.55–$2.80--4
$390.00Sep 18$0.00$3.30$1.65$8.75 05/21$0.78–$3.80$1.6513
$390.00Dec 18$2.05$6.00$4.03$5.00 06/29$4.03–$9.50$4.0314
$400.00Jul 17$0.00$4.10$2.05$0.80 06/03$1.00–$2.40$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$4.80$2.40$2.60 06/16$0.80–$3.20$2.4027
$400.00Dec 18$1.40$5.50$3.45$7.50 06/17$3.45–$8.75$3.4526
$410.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--33
$410.00Aug 21$0.00$3.80$1.90--$0.68–$2.40--6
$410.00Sep 18$0.00$3.50$1.75$7.30 05/19$0.78–$2.55$1.7542
$410.00Dec 18$1.05$5.00$3.03$3.70 07/01$3.03–$7.35$3.034
$420.00Jul 17$0.00$4.80$2.40$1.00 05/20$0.48–$2.40$1.0011
$420.00Aug 21$0.00$3.90$1.95$3.20 06/04$0.43–$2.40$1.959
$420.00Sep 18$0.00$3.70$1.85$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$0.60$4.50$2.55$3.00 06/24$2.35–$6.35$2.5535
$430.00Aug 21$0.00$3.90$1.95$3.02 06/04$0.83–$2.40$1.951
$430.00Sep 18$0.00$3.20$1.60--$0.63–$2.40--38
$440.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--14
$440.00Aug 21$0.00$3.90$1.95--$0.23–$1.95--1
$440.00Sep 18$0.00$3.70$1.85--$1.40–$2.40--33
$440.00Dec 18$0.20$4.00$2.10$4.40 07/09$1.98–$4.47$2.1012
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$0.68$0.1518
$450.00Aug 21$0.00$3.70$1.85$0.05 07/10$1.35–$2.40$0.052
$450.00Sep 18$0.00$3.70$1.85$0.35 06/30$0.50–$2.60$0.3530
$450.00Dec 18$0.55$4.10$2.32$2.26 07/01$1.88–$4.22$2.2621
$460.00Jul 17$0.00$4.80$2.40--$1.60–$2.40--7
$460.00Aug 21$0.00$3.20$1.60--$1.33–$2.40--10
$460.00Sep 18$0.10$3.40$1.75$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.00$3.40$1.70$1.80 07/10$1.70–$3.38$1.7017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.70–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$2.95$5.90$4.43$3.44 07/07$1.85–$11.05$3.4449
$280.00Aug 21$16.40$18.40$17.40$13.70 07/10$12.05–$19.40$16.4066
$280.00Sep 18$19.50$22.00$20.75$17.30 07/09$15.15–$22.25$19.50168
$280.00Dec 18$28.60$30.80$29.70$25.60 07/10$23.70–$30.35$28.6049
$270.00Jul 17$0.05$1.50$0.78$1.83 07/08$0.78–$6.60$0.7848
$270.00Aug 21$11.70$14.10$12.90$9.40 07/10$8.45–$14.60$11.70108
$270.00Sep 18$14.50$17.40$15.95$12.00 07/02$11.45–$17.90$14.509
$270.00Dec 18$23.70$26.00$24.85$20.50 07/06$18.95–$25.60$23.7083
$290.00Jul 17$10.50$14.50$12.50$8.40 07/10$5.35–$17.30$10.5019
$290.00Aug 21$21.80$24.30$23.05$19.20 07/08$15.95–$24.95$21.8030
$290.00Sep 18$25.10$27.40$26.25$20.42 07/06$19.30–$27.95$25.1060
$290.00Dec 18$33.10$36.40$34.75$28.94 06/15$28.15–$35.80$33.103
$260.00Jul 17$0.00$2.70$1.35$0.70 07/09$0.43–$3.80$0.7050
$260.00Aug 21$8.10$10.10$9.10$6.43 07/10$6.05–$10.60$8.1018
$260.00Sep 18$10.30$13.40$11.85$8.62 07/07$8.60–$13.80$10.3016
$260.00Dec 18$19.20$20.80$20.00$20.18 07/01$15.90–$21.30$20.0022
$300.00Jul 17$20.80$23.70$22.25$14.52 07/10$10.05–$24.70$20.8016
$300.00Aug 21$28.70$31.00$29.85$24.50 07/08$20.60–$31.40$28.7053
$300.00Sep 18$31.70$33.70$32.70$26.60 07/06$23.95–$34.40$31.7023
$300.00Dec 18$39.60$42.30$40.95$43.60 06/22$32.80–$42.15$40.9545
$250.00Jul 17$0.00$1.00$0.50$1.08 07/08$0.20–$2.25$0.5058
$250.00Aug 21$4.20$7.80$6.00$4.20 07/10$4.05–$7.75$4.2046
$250.00Sep 18$6.80$10.10$8.45$6.56 07/10$5.50–$10.45$6.8014
$250.00Dec 18$15.20$18.00$16.60$14.30 07/09$13.00–$17.40$15.2060
$310.00Jul 17$30.80$34.00$32.40$23.61 07/10$17.75–$33.05$30.8013
$310.00Aug 21$36.40$39.20$37.80$27.30 07/06$26.25–$38.40$36.4042
$310.00Sep 18$38.20$41.50$39.85$20.40 05/18$29.40–$41.00$38.206
$310.00Dec 18$46.70$48.80$47.75$43.50 07/10$38.55–$48.35$46.7016
$240.00Jul 17$0.00$1.70$0.85$1.12 06/22$0.13–$1.65$0.857
$240.00Aug 21$1.65$5.90$3.78$2.81 07/10$2.70–$5.45$2.8117
$240.00Sep 18$3.60$7.50$5.55$4.66 07/10$4.40–$7.65$4.667
$240.00Dec 18$12.00$14.00$13.00$11.50 07/09$10.25–$14.15$12.0033
$320.00Jul 17$40.30$44.10$42.20$34.64 06/18$24.80–$42.45$40.30--
$320.00Aug 21$43.00$47.50$45.25$30.22 05/29$32.35–$46.30$43.0010
$320.00Sep 18$45.10$49.50$47.30$29.26 05/26$35.45–$48.55$45.1010
$320.00Dec 18$52.90$56.00$54.45$54.30 06/25$44.35–$55.45$54.30215
$230.00Jul 17$0.00$1.45$0.73$0.95 06/22$0.20–$1.95$0.735
$230.00Aug 21$1.20$3.50$2.35$1.94 07/09$1.48–$3.95$1.9417
$230.00Sep 18$1.70$5.90$3.80$4.27 06/04$2.85–$5.55$3.8012
$230.00Dec 18$9.20$10.60$9.90$10.70 06/24$7.85–$11.35$9.9013
$330.00Jul 17$50.30$54.10$52.20$44.61 07/09$33.20–$52.60$50.30--
$330.00Aug 21$52.70$56.00$54.35$41.50 06/11$39.40–$54.75$52.707
$330.00Sep 18$53.30$58.00$55.65$47.54 06/08$42.65–$56.65$53.3022
$220.00Aug 21$0.00$4.20$2.10$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$0.80$4.80$2.80$2.45 07/08$1.40–$3.83$2.4564
$220.00Dec 18$5.30$9.50$7.40$5.80 07/06$6.05–$8.90$5.8095
$340.00Jul 17$60.30$64.10$62.20$54.58 07/09$42.25–$62.50$60.301
$340.00Aug 21$62.40$64.70$63.55$62.32 06/29$46.95–$63.65$62.402
$340.00Sep 18$63.20$66.50$64.85$61.30 06/24$49.80–$65.05$63.2016
$340.00Dec 18$68.70$71.00$69.85--$57.50–$70.75$68.708
$210.00Sep 18$0.00$4.40$2.20$10.65 07/02$1.20–$3.40$2.2038
$210.00Dec 18$3.30$7.10$5.20$5.36 07/09$4.53–$7.00$5.207
$350.00Jul 17$70.30$74.10$72.20$51.44 06/17$51.90–$72.20$70.30--
$350.00Aug 21$70.50$75.10$72.80$53.75 06/01$55.30–$73.00$70.508
$350.00Sep 18$72.60$75.40$74.00$39.70 05/14$57.50–$74.15$72.6025
$350.00Dec 18$76.90$80.00$78.45$78.88 06/22$64.65–$78.70$78.454
$200.00Aug 21$0.00$3.80$1.90$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$2.00$6.30$4.15$4.97 07/01$3.13–$5.35$4.1510
$360.00Aug 21$80.00$84.70$82.35$80.74 06/29$63.95–$82.60$80.745
$360.00Sep 18$81.90$84.80$83.35$73.00 06/08$65.95–$83.40$81.908
$360.00Dec 18$84.50$88.50$86.50$79.90 06/05$72.25–$87.35$84.502
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.85$0.03--
$195.00Aug 21$0.00$3.80$1.90$0.84 06/26$0.25–$2.40$0.841
$190.00Dec 18$0.60$4.80$2.70$3.95 06/09$2.25–$4.10$2.704
$370.00Jul 17$90.30$94.10$92.20$73.45 06/01$71.75–$92.35$90.30--
$370.00Aug 21$90.00$94.70$92.35$77.20 06/08$73.20–$92.55$90.003
$370.00Sep 18$90.30$94.80$92.55--$74.40–$92.90$90.303
$370.00Dec 18$94.30$97.00$95.65$82.95 06/01$80.00–$95.65$94.3061
$185.00Sep 18$0.00$3.80$1.90$2.15 06/22$0.83–$2.40$1.901
$180.00Dec 18$0.10$5.00$2.55$3.05 05/29$1.90–$3.08$2.551
$380.00Sep 18$100.10$104.60$102.35--$83.40–$102.45$100.1018
$175.00Dec 18$0.05$3.70$1.88$2.50 06/22$1.68–$2.90$1.883
$170.00Dec 18$0.05$3.40$1.73$1.90 05/27$1.15–$2.73$1.731
$390.00Sep 18$109.70$114.50$112.10$88.90 06/17$92.95–$112.35$109.704
$165.00Dec 18$0.00$3.20$1.60$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.10$1.55$1.82 07/01$0.90–$2.15$1.553
$400.00Sep 18$119.70$124.50$122.10$97.80 05/29$102.30–$122.35$119.70--
$400.00Dec 18$120.80$125.50$123.15--$105.25–$123.30$120.8010
$410.00Dec 18$130.60$135.00$132.80$100.68 05/28$114.25–$132.80$130.6020
$430.00Sep 18$149.70$154.50$152.10$142.20 06/18$131.80–$152.35$149.70--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 74
Total Puts 115
Put/Call Ratio 1.55
Net Difference -41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 990
Total Puts 381
Average Put/Call Ratio 0.50
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