Tour v345
HII
HUNTINGTON INGALLS I
$270.65 -0.15%
(7/16 18:02) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:04)
◀ 7/17 15:08 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 224
Calls: 122 (54%)
Puts: 102 (46%)
Prior (07/16) 189
Calls: 74 (39%)
Puts: 115 (61%)
Current vs Prior +18.52%
Calls: +64.86% (Calls)
Puts: -11.30% (Puts)
Prior 7-Day Total 1,264
Calls: 893 (71%)
Puts: 371 (29%)
Prior 7-Day Average 180
Calls: 127 (71%)
Puts: 53 (29%)
Current vs Prior 7-Day Avg +24.05%
Calls: -4.37%
Puts: +92.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $242.0K
Calls: $106.2K (44%)
Puts: $135.8K (56%)
Prior (07/16) $196.2K
Calls: $94.2K (48%)
Puts: $102.0K (52%)
Current vs Prior +23.32%
Calls: +12.73%
Puts: +33.10%
Prior 7-Day Total $2.44M
Calls: $1.87M (77%)
Puts: $565.0K (23%)
Prior 7-Day Average $348.3K
Calls: $267.6K (77%)
Puts: $80.7K (23%)
Current vs Prior 7-Day Avg -30.54%
Calls: -60.32%
Puts: +68.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 0.84
Prior (07/16) 1.55
Current vs Prior -46.20%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +23.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 5,426
Calls: 3,418 (63%)
Puts: 2,008 (37%)
Prior (07/16) 5,354
Calls: 3,363 (63%)
Puts: 1,991 (37%)
Current vs Prior +1.34%
Prior 7-Day Total 36,239
Calls: 22,696 (63%)
Puts: 13,543 (37%)
Prior 7-Day Average 5,177
Calls: 3,242 (63%)
Puts: 1,934 (37%)
Current vs Prior 7-Day Avg +4.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.94% | 13.49%3.94% | 13.49%
Prior 4.63% | 13.99%4.63% | 13.99%
Current vs Prior -15.07% | -3.63%-15.07% | -3.63%
Prior 7-Day Avg 5.91% | 14.06%5.91% | 14.06%
Current vs 7-Day Avg -33.42% | -4.10%-33.42% | -4.10%
Prior 7-Day Eod 4.63% | 13.99%4.72% | 13.45%
Current vs 7-Day Eod -15.07% | -3.63%-16.67% | +0.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 93.00% | 9.86%
Calls: 156.52% | 9.82%
Puts: 29.47% | 9.90%
Prior 48.72% | 11.27%
Calls: 33.14% | 14.45%
Puts: 64.29% | 8.09%
Current vs Prior +90.89% | -12.51%
Prior 7-Day Avg 30.33% | 10.33%
Calls: 28.09% | 10.99%
Puts: 32.57% | 9.66%
Current vs 7-Day Avg +206.64% | -4.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (3,418 calls vs 2,008 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 7.3%, best 4.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2115.5017.10$16.309.8%30.532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2141.5043.50$42.504.7%--0.8242
$300.00Aug 2133.5035.30$34.405.2%10.7453
$320.00Aug 2149.5052.90$51.206.6%--0.8610
$290.00Aug 2126.0027.80$26.906.7%10.6632
$260.00Aug 2110.0010.70$10.356.8%130.3621

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. 12 found (avg delta 0.74, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1719.7022.20$20.9511.9%81.008
$270.00Jul 170.252.05$1.15156.5%100.5610
$270.00Aug 2115.5017.10$16.309.8%30.532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1738.1041.10$39.607.6%--0.9910
$290.00Jul 1718.0021.00$19.5015.4%30.986
$320.00Aug 2149.5052.90$51.206.6%--0.8610
$310.00Aug 2141.5043.50$42.504.7%--0.8242
$300.00Aug 2133.5035.30$34.405.2%10.7453

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 110, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2111.2012.60$11.9011.8%110.4423
$270.00Jul 170.252.05$1.15156.5%100.5610
$310.00Aug 212.404.30$3.3556.7%100.1824
$310.00Jul 170.000.05$0.03166.7%90.01124
$250.00Jul 1719.7022.20$20.9511.9%81.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.451.95$1.20125.0%130.5037
$260.00Aug 2110.0010.70$10.356.8%130.3621
$280.00Aug 2119.2021.20$20.209.9%90.5673
$260.00Jul 170.000.05$0.03166.7%40.0151
$290.00Jul 1718.0021.00$19.5015.4%30.986

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 712.6%, max 1707.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21845.0%46.8%1707.1%137
$310.00Jul 17Aug 21479.7%44.4%980.7%19148
$280.00Jul 17Aug 21501.6%47.8%948.8%1346
$300.00Jul 17Aug 21378.5%46.7%710.5%1114
$290.00Jul 17Aug 21313.6%46.7%571.8%449
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21479.7%44.4%980.7%--52
$280.00Jul 17Aug 21501.6%47.8%948.8%11119
$250.00Jul 17Aug 21365.1%46.2%691.0%--124
$290.00Jul 17Aug 21313.6%46.7%571.8%438
$260.00Jul 17Aug 21155.0%45.8%238.8%1772

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 11.99, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 21$0.77$9.23$0.7711.99$310.77
$280.00$290.00Jul 17$2.32$7.68$2.323.31$282.32
$300.00$310.00Aug 21$2.35$7.65$2.353.26$302.35
$290.00$300.00Aug 21$2.50$7.50$2.503.00$292.50
$280.00$290.00Aug 21$3.70$6.30$3.701.70$283.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.90$9.10$0.9010.11$229.10
$270.00$260.00Jul 17$1.17$8.83$1.177.55$268.83
$240.00$230.00Aug 21$1.75$8.25$1.754.71$238.25
$250.00$240.00Aug 21$2.40$7.60$2.403.17$247.60
$260.00$250.00Aug 21$3.55$6.45$3.551.82$256.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 99.00, avg 6.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$19.80$19.80$0.2099.00$269.80
$270.00$280.00Aug 21$4.40$4.40$5.600.79$274.40
$280.00$290.00Aug 21$3.70$3.70$6.300.59$283.70
$290.00$300.00Aug 21$2.50$2.50$7.500.33$292.50
$300.00$310.00Aug 21$2.35$2.35$7.650.31$302.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$8.70$8.70$1.306.69$311.30
$280.00$270.00Jul 17$8.30$8.30$1.704.88$271.70
$310.00$300.00Aug 21$8.10$8.10$1.904.26$301.90
$300.00$290.00Aug 21$7.50$7.50$2.503.00$292.50
$290.00$280.00Aug 21$6.70$6.70$3.302.03$283.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.97, cheapest $2.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$2.18845.0%46.8%
$310.00Jul 17Aug 21$3.32479.7%44.4%
$300.00Jul 17Aug 21$5.67378.5%46.7%
$290.00Jul 17Aug 21$8.12313.6%46.7%
$280.00Jul 17Aug 21$9.50501.6%47.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$2.90479.7%44.4%
$250.00Jul 17Aug 21$6.67365.1%46.2%
$290.00Jul 17Aug 21$7.40313.6%46.7%
$260.00Jul 17Aug 21$10.32155.0%45.8%
$280.00Jul 17Aug 21$10.70501.6%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 0.87% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$1.15$1.20$2.35$267.65$272.350.87%
$280.00Jul 17$2.40$9.50$11.90$268.10$291.904.40%
$290.00Jul 17$0.08$19.50$19.58$270.42$309.587.23%
$250.00Jul 17$20.95$0.13$21.08$228.92$271.087.79%
$270.00Aug 21$16.30$14.95$31.25$238.75$301.2511.55%
$280.00Aug 21$11.90$20.20$32.10$247.90$312.1011.86%
$290.00Aug 21$8.20$26.90$35.10$254.90$325.1012.97%
$310.00Jul 17$0.03$39.60$39.63$270.37$349.6314.64%
$300.00Aug 21$5.70$34.40$40.10$259.90$340.1014.82%
$310.00Aug 21$3.35$42.50$45.85$264.15$355.8516.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.93% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$2.58$2.65$5.23$224.77$325.23
$310.00$230.00Aug 21$3.35$2.65$6.00$224.00$316.00
$320.00$240.00Aug 21$2.58$4.40$6.98$233.02$326.98
$310.00$240.00Aug 21$3.35$4.40$7.75$232.25$317.75
$300.00$230.00Aug 21$5.70$2.65$8.35$221.65$308.35
$320.00$250.00Aug 21$2.58$6.80$9.38$240.62$329.38
$300.00$240.00Aug 21$5.70$4.40$10.10$229.90$310.10
$310.00$250.00Aug 21$3.35$6.80$10.15$239.85$320.15
$290.00$230.00Aug 21$8.20$2.65$10.85$219.15$300.85
$300.00$250.00Aug 21$5.70$6.80$12.50$237.50$312.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 9.53, avg credit $5.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$9.05$0.959.53$280.95$309.05
260/270280/290Aug 21$8.30$1.704.88$261.70$288.30
290/300310/320Aug 21$8.27$1.734.78$291.73$318.27
250/260270/280Aug 21$7.95$2.053.88$252.05$277.95
270/280290/300Aug 21$7.75$2.253.44$272.25$297.75
270/280300/310Aug 21$7.60$2.403.17$272.40$307.60
280/290310/320Aug 21$7.47$2.532.95$282.53$317.47
250/260280/290Aug 21$7.25$2.752.64$252.75$287.25
260/270290/300Aug 21$7.10$2.902.45$262.90$297.10
260/270300/310Aug 21$6.95$3.052.28$263.05$306.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.05$9.95199.00
$290.00$300.00$310.00Aug 21$0.15$9.8565.67
$300.00$310.00$320.00Jul 17$0.37$9.6326.03
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$280.00$290.00$300.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.60$9.4015.67
$300.00$310.00$320.00Aug 21$0.60$9.4015.67
$230.00$240.00$250.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Aug 21$0.65$9.3514.38
$280.00$290.00$300.00Aug 21$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.03, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$0.03$9.97
$310.00$320.001:2Jul 17-$0.77$9.23
$300.00$310.001:2Aug 21-$1.00$9.00
$310.00$320.001:2Aug 21-$1.81$8.19
$290.00$300.001:2Aug 21-$3.20$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.23$9.77
$230.00$220.001:2Aug 21-$0.85$9.15
$240.00$230.001:2Aug 21-$0.90$9.10
$250.00$240.001:2Aug 21-$2.00$8.00
$260.00$250.001:2Aug 21-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.14%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$11.200.443.5%4.14%7.59%1123
$290.00Aug 21$7.500.347.2%2.77%9.92%228
$300.00Aug 21$5.200.2610.8%1.92%12.77%167
$310.00Aug 21$2.400.1814.5%0.89%15.43%1024
$320.00Aug 21$1.650.1418.2%0.61%18.84%--25

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. 182 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 $101.50/$105.80) — try a limit near $103.65. Also watch the $210.00 09-18 call last traded $116.18 on 05/20 (now $62.80/$65.60) — try a limit near $64.20; the $230.00 12-18 call last traded $75.88 on 06/10 (now $52.60/$55.10) — try a limit near $53.85. Most tradeable put: the $250.00 12-18 put last traded $14.30 on 07/09 (now $17.10/$17.30) — try a limit near $17.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.00$4.60$3.80$15.87 07/01$3.80–$30.40$3.8010
$270.00Aug 21$16.10$17.20$16.65$48.20 05/29$16.65–$38.10$16.652
$270.00Sep 18$19.10$21.20$20.15$33.95 07/06$20.15–$40.45$20.1510
$270.00Dec 18$29.10$31.80$30.45$39.30 07/10$30.45–$50.60$30.455
$280.00Jul 17$0.05$3.60$1.83$9.85 07/09$1.83–$22.65$1.8323
$280.00Aug 21$10.80$12.60$11.70$25.00 07/06$11.70–$31.40$11.709
$280.00Sep 18$13.30$16.90$15.10$27.75 07/06$15.10–$34.00$15.1032
$280.00Dec 18$24.60$26.70$25.65$32.70 07/10$25.65–$44.35$25.6530
$260.00Jul 17$10.00$12.80$11.40$21.70 07/01$11.40–$39.35$11.409
$260.00Aug 21$21.50$23.80$22.65$56.00 05/29$22.65–$45.80$22.651
$260.00Sep 18$23.60$26.40$25.00$32.30 07/01$25.00–$47.45$25.003
$260.00Dec 18$33.00$37.00$35.00$44.90 07/10$35.00–$56.75$35.005
$290.00Jul 17$0.00$1.35$0.68$4.05 07/10$0.68–$15.95$0.6828
$290.00Aug 21$7.10$9.10$8.10$22.15 07/06$8.10–$25.00$8.1029
$290.00Sep 18$9.70$13.20$11.45$18.76 07/09$11.45–$27.90$11.4511
$290.00Dec 18$20.60$22.10$21.35$36.19 07/06$21.35–$38.60$21.3516
$250.00Jul 17$19.70$22.90$21.30$43.90 07/06$21.30–$48.50$21.308
$250.00Sep 18$29.70$32.90$31.30$58.00 06/17$31.30–$55.35$31.304
$250.00Dec 18$39.50$41.90$40.70$58.13 07/06$40.70–$63.25$40.702
$300.00Jul 17$0.00$0.05$0.03$1.26 07/10$0.03–$10.45$0.0347
$300.00Aug 21$4.30$6.50$5.40$12.37 07/10$5.40–$19.90$5.4049
$300.00Sep 18$6.20$9.10$7.65$15.55 07/09$7.65–$23.00$7.65155
$300.00Dec 18$17.20$18.60$17.90$28.30 07/07$17.90–$33.70$17.9031
$240.00Dec 18$45.80$48.30$47.05$59.40 07/10$47.05–$70.85$47.0552
$310.00Jul 17$0.00$0.15$0.08$0.49 07/10$0.08–$6.50$0.08124
$310.00Aug 21$2.45$4.60$3.53$9.30 07/08$3.53–$15.60$3.5323
$310.00Sep 18$4.50$7.70$6.10$14.90 07/06$6.10–$18.55$6.1018
$310.00Dec 18$14.10$16.20$15.15$22.50 07/08$15.15–$29.35$15.155
$230.00Aug 21$43.50$46.70$45.10--$45.10–$71.40$43.502
$230.00Sep 18$45.00$47.50$46.25--$46.25–$72.20$45.001
$230.00Dec 18$52.60$55.10$53.85$75.88 06/10$53.85–$78.25$53.853
$320.00Jul 17$0.00$0.80$0.40$0.42 07/08$0.18–$4.40$0.4012
$320.00Aug 21$1.05$4.80$2.93$6.50 07/08$2.93–$12.50$2.9323
$320.00Sep 18$3.00$6.50$4.75$9.10 07/09$4.75–$15.30$4.759
$320.00Dec 18$11.70$14.20$12.95$19.40 07/08$12.95–$25.50$12.958
$220.00Jul 17$49.60$52.80$51.20$73.25 07/06$51.20–$78.00$51.201
$220.00Sep 18$53.50$56.60$55.05--$55.05–$80.95$53.501
$220.00Dec 18$59.20$63.10$61.15$84.37 07/06$61.15–$86.30$61.1530
$330.00Jul 17$0.00$0.30$0.15$0.20 07/07$0.15–$2.45$0.15549
$330.00Aug 21$1.30$3.20$2.25$5.00 07/08$2.25–$9.45$2.2558
$330.00Sep 18$1.40$4.50$2.95$7.52 07/07$2.95–$12.00$2.956
$330.00Dec 18$9.50$11.00$10.25$15.40 07/10$10.25–$21.95$10.25278
$210.00Aug 21$61.50$64.70$63.10--$63.10–$89.85$61.501
$210.00Sep 18$62.80$65.60$64.20$116.18 05/20$64.20–$90.30$64.202
$210.00Dec 18$67.00$71.10$69.05$91.36 07/06$69.05–$94.60$69.0551
$340.00Jul 17$0.00$0.25$0.13$0.55 07/06$0.13–$1.33$0.1339
$340.00Aug 21$0.80$1.55$1.18$2.79 07/09$1.18–$7.35$1.1812
$340.00Sep 18$0.65$4.70$2.68$5.40 07/02$2.68–$9.75$2.6815
$340.00Dec 18$7.30$9.20$8.25$15.00 07/07$8.25–$19.10$8.2543
$200.00Dec 18$74.50$79.40$76.95$93.00 06/18$76.95–$103.50$76.952
$195.00Dec 18$79.00$83.50$81.25$95.31 06/18$81.25–$107.95$81.251
$350.00Jul 17$0.00$4.80$2.40$1.15 07/10$0.15–$2.40$1.1593
$350.00Aug 21$0.00$3.20$1.60$3.00 07/06$1.30–$5.80$1.6020
$350.00Sep 18$0.35$2.55$1.45$3.70 07/09$1.45–$7.85$1.4529
$350.00Dec 18$6.10$8.20$7.15$9.50 07/10$7.15–$16.30$7.1531
$190.00Dec 18$83.50$87.70$85.60$112.00 06/02$85.60–$112.40$85.603
$360.00Jul 17$0.00$0.05$0.03$1.60 06/03$0.03–$1.75$0.0311
$360.00Aug 21$0.00$4.10$2.05$2.37 07/06$0.83–$4.30$2.055
$360.00Sep 18$0.00$4.80$2.40$3.29 06/23$2.05–$6.20$2.4023
$360.00Dec 18$3.60$7.80$5.70$9.60 07/08$5.70–$14.10$5.707
$370.00Jul 17$0.00$4.80$2.40$3.30 07/01$0.65–$2.40$2.4014
$370.00Aug 21$0.00$3.80$1.90$1.05 06/30$0.68–$3.48$1.0515
$370.00Sep 18$0.00$3.90$1.95$10.65 07/02$1.63–$5.00$1.9536
$370.00Dec 18$3.00$6.70$4.85$7.79 07/10$4.85–$12.15$4.8593
$170.00Dec 18$101.50$105.80$103.65$112.20 06/30$103.65–$130.55$103.651
$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–$3.13$1.9014
$380.00Sep 18$0.00$2.55$1.27$1.85 06/23$1.27–$3.95$1.2730
$380.00Dec 18$2.30$5.90$4.10$7.19 06/26$4.10–$10.65$4.107
$390.00Jul 17$0.00$4.80$2.40$0.05 07/02$0.05–$2.40$0.0534
$390.00Aug 21$0.00$4.80$2.40--$0.55–$2.80--4
$390.00Sep 18$0.00$4.00$2.00$8.75 05/21$0.78–$3.53$2.0013
$390.00Dec 18$1.55$5.00$3.28$5.00 06/29$3.28–$8.90$3.2814
$400.00Jul 17$0.00$4.80$2.40$0.80 06/03$1.00–$2.40$0.8015
$400.00Aug 21$0.00$3.70$1.85$3.91 05/29$0.53–$2.40$1.8531
$400.00Sep 18$0.00$1.65$0.83$2.60 06/16$0.80–$2.73$0.8327
$400.00Dec 18$0.45$4.70$2.58$7.50 06/17$2.58–$7.50$2.5826
$410.00Jul 17$0.00$4.80$2.40--$0.50–$2.40--33
$410.00Aug 21$0.00$3.90$1.95--$0.68–$2.40--6
$410.00Sep 18$0.00$3.20$1.60$7.30 05/19$0.78–$2.43$1.6042
$410.00Dec 18$0.10$4.50$2.30$3.70 07/01$2.30–$6.55$2.304
$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$0.00$4.30$2.15$3.00 06/24$2.15–$5.70$2.1535
$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$4.10$2.05--$1.40–$2.40--33
$440.00Dec 18$0.00$4.00$2.00$4.40 07/09$1.98–$4.43$2.0012
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$0.23$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$4.10$2.05$0.35 06/30$0.50–$2.60$0.3530
$450.00Dec 18$0.20$3.90$2.05$2.26 07/01$1.88–$3.65$2.0521
$460.00Jul 17$0.00$4.80$2.40--$1.60–$2.40--7
$460.00Aug 21$0.00$3.70$1.85--$1.33–$2.40--10
$460.00Sep 18$0.10$4.00$2.05$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.00$3.90$1.95$1.80 07/10$1.70–$3.38$1.8017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.70–$2.40$0.4912
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$1.10$3.20$2.15$1.83 07/08$0.78–$6.60$1.8348
$270.00Aug 21$13.00$15.60$14.30$9.40 07/10$8.45–$14.60$13.00108
$270.00Sep 18$16.40$19.30$17.85$12.00 07/02$11.45–$17.90$16.409
$270.00Dec 18$26.10$27.10$26.60$20.50 07/06$20.05–$26.60$26.1083
$280.00Jul 17$7.50$10.50$9.00$3.44 07/07$1.85–$11.05$7.5047
$280.00Aug 21$18.50$21.10$19.80$13.70 07/10$12.05–$19.80$18.5068
$280.00Sep 18$21.80$24.80$23.30$17.30 07/09$15.15–$23.30$21.80169
$280.00Dec 18$31.40$32.80$32.10$25.60 07/10$24.30–$32.10$31.4049
$260.00Jul 17$0.00$1.20$0.60$0.70 07/09$0.43–$3.80$0.6050
$260.00Aug 21$8.80$11.30$10.05$6.43 07/10$6.05–$10.60$8.8018
$260.00Sep 18$11.60$15.30$13.45$8.62 07/07$8.60–$13.80$11.6016
$260.00Dec 18$21.20$22.60$21.90$20.18 07/01$16.30–$21.90$21.2022
$290.00Jul 17$17.10$20.00$18.55$8.40 07/10$5.35–$18.55$17.1017
$290.00Aug 21$25.00$28.30$26.65$19.20 07/08$16.45–$26.65$25.0032
$290.00Sep 18$28.20$31.30$29.75$20.42 07/06$19.75–$29.75$28.2060
$290.00Dec 18$36.40$38.60$37.50$28.94 06/15$28.90–$37.50$36.403
$250.00Jul 17$0.00$0.35$0.18$1.08 07/08$0.18–$2.25$0.1858
$250.00Aug 21$6.00$7.80$6.90$4.20 07/10$4.05–$7.75$6.0057
$250.00Sep 18$7.60$11.80$9.70$6.56 07/10$5.50–$10.45$7.6014
$250.00Dec 18$17.10$17.30$17.20$14.30 07/09$13.00–$17.40$17.1035
$300.00Jul 17$27.70$30.60$29.15$14.52 07/10$10.05–$29.15$27.7011
$300.00Aug 21$32.50$35.70$34.10$24.50 07/08$21.10–$34.10$32.5053
$300.00Sep 18$35.00$38.50$36.75$26.60 07/06$24.60–$36.75$35.0023
$300.00Dec 18$42.40$45.20$43.80$43.60 06/22$33.75–$43.80$43.6045
$240.00Jul 17$0.00$0.40$0.20$1.12 06/22$0.13–$1.65$0.207
$240.00Aug 21$2.60$5.40$4.00$2.81 07/10$2.70–$5.45$2.8119
$240.00Sep 18$4.70$8.90$6.80$4.66 07/10$4.40–$7.65$4.707
$240.00Dec 18$13.50$14.50$14.00$11.50 07/09$10.25–$14.15$13.5034
$310.00Jul 17$37.20$40.00$38.60$23.61 07/10$18.05–$38.60$37.2010
$310.00Aug 21$40.50$43.80$42.15$27.30 07/06$27.20–$42.15$40.5042
$310.00Sep 18$42.80$46.40$44.60$20.40 05/18$30.25–$44.60$42.806
$310.00Dec 18$49.60$52.40$51.00$43.50 07/10$39.40–$51.00$49.6015
$230.00Jul 17$0.00$0.80$0.40$0.95 06/22$0.20–$1.95$0.405
$230.00Aug 21$1.05$3.50$2.28$1.94 07/09$1.48–$3.95$1.9417
$230.00Sep 18$2.50$6.60$4.55$4.27 06/04$2.85–$5.55$4.2712
$230.00Dec 18$10.40$11.40$10.90$10.70 06/24$7.85–$11.35$10.7013
$320.00Jul 17$47.20$50.00$48.60$34.64 06/18$26.45–$48.60$47.20--
$320.00Aug 21$49.00$52.50$50.75$30.22 05/29$33.90–$50.75$49.0010
$320.00Sep 18$50.60$55.00$52.80$29.26 05/26$36.45–$52.80$50.6010
$320.00Dec 18$57.10$59.80$58.45$54.30 06/25$45.05–$58.45$57.10215
$220.00Aug 21$1.20$2.50$1.85$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$1.50$4.90$3.20$2.45 07/08$1.40–$3.83$2.4564
$220.00Dec 18$5.80$10.10$7.95$5.80 07/06$6.05–$8.90$5.8095
$330.00Jul 17$57.20$61.10$59.15$44.61 07/09$34.90–$59.15$57.20--
$330.00Aug 21$58.30$61.30$59.80$41.50 06/11$40.30–$59.80$58.308
$330.00Sep 18$59.30$64.00$61.65$47.54 06/08$43.25–$61.65$59.3022
$210.00Sep 18$0.70$3.50$2.10$10.65 07/02$1.20–$3.40$2.1038
$210.00Dec 18$3.80$8.10$5.95$5.36 07/09$4.53–$7.00$5.367
$340.00Jul 17$67.20$70.00$68.60$54.58 07/09$43.80–$68.60$67.201
$340.00Aug 21$67.70$71.10$69.40$62.32 06/29$48.65–$69.40$67.702
$340.00Sep 18$68.50$73.00$70.75$61.30 06/24$50.75–$70.75$68.5016
$340.00Dec 18$72.50$76.90$74.70--$58.65–$74.70$72.508
$200.00Aug 21$0.00$1.20$0.60$0.55 07/09$0.50–$2.20$0.551
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.93–$2.40$2.401
$200.00Dec 18$2.30$6.50$4.40$4.97 07/01$3.13–$5.35$4.4010
$200.00Jul 17$0.00$1.20$0.60--$0.60–$0.60—--1
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.85$0.03--
$195.00Aug 21$0.00$1.05$0.53$0.84 06/26$0.25–$2.40$0.531
$350.00Jul 17$77.20$80.50$78.85$51.44 06/17$53.65–$78.85$77.20--
$350.00Aug 21$77.40$80.20$78.80$53.75 06/01$56.70–$78.80$77.408
$350.00Sep 18$77.80$82.30$80.05$39.70 05/14$58.75–$80.05$77.8025
$350.00Dec 18$81.20$85.50$83.35$78.88 06/22$65.70–$83.35$81.204
$190.00Dec 18$1.00$5.30$3.15$3.95 06/09$2.25–$4.10$3.154
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$0.83–$2.40$2.151
$360.00Aug 21$86.90$91.50$89.20$80.74 06/29$65.70–$89.20$86.905
$360.00Sep 18$87.50$91.90$89.70$73.00 06/08$67.20–$89.70$87.508
$360.00Dec 18$90.00$94.50$92.25$79.90 06/05$73.20–$92.25$90.002
$180.00Dec 18$0.05$4.50$2.28$3.05 05/29$1.90–$3.08$2.281
$175.00Dec 18$0.00$4.40$2.20$2.50 06/22$1.68–$2.90$2.203
$370.00Jul 17$97.20$101.10$99.15$73.45 06/01$72.95–$99.15$97.20--
$370.00Aug 21$97.20$101.50$99.35$77.20 06/08$74.50–$99.35$97.203
$370.00Sep 18$97.30$101.50$99.40--$76.15–$99.40$97.303
$370.00Dec 18$99.80$102.40$101.10$82.95 06/01$81.35–$101.10$99.8061
$170.00Dec 18$0.00$4.20$2.10$1.90 05/27$1.15–$2.73$1.901
$165.00Dec 18$0.00$3.40$1.70$1.50 06/22$1.05–$2.15$1.502
$380.00Sep 18$107.20$111.50$109.35--$85.10–$109.35$107.2018
$160.00Dec 18$0.00$4.00$2.00$1.82 07/01$0.90–$2.15$1.823
$390.00Sep 18$117.20$121.50$119.35$88.90 06/17$94.20–$119.35$117.204
$400.00Sep 18$127.20$131.50$129.35$97.80 05/29$104.10–$129.35$127.20--
$400.00Dec 18$127.60$132.00$129.80--$107.05–$129.80$127.6010
$410.00Dec 18$137.30$141.50$139.40$100.68 05/28$116.20–$139.40$137.3020
$430.00Sep 18$157.20$161.50$159.35$142.20 06/18$133.20–$159.35$157.20--

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 122
Total Puts 102
Put/Call Ratio 0.84
Net Difference 20

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 893
Total Puts 371
Average Put/Call Ratio 0.67
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