NEW Tour v246
HII
HUNTINGTON INGALLS I
$279.89 +0.90%
(6/30 15:06) ◀
|
Tuesday, June 30, 2026 (6:02pm)
January 2026
|
▶ (7/1 15:06)
◀ 6/30 18:02 ▶

Option Volume

Detail
ℹ
Current (06/30) 109
Calls: 52 (48%)
Puts: 57 (52%)
Prior (06/29) 99
Calls: 65 (66%)
Puts: 34 (34%)
Current vs Prior +10.10%
Calls: -20.00% (Calls)
Puts: +67.65% (Puts)
Prior 7-Day Total 1,092
Calls: 768 (70%)
Puts: 324 (30%)
Prior 7-Day Average 156
Calls: 109 (70%)
Puts: 46 (30%)
Current vs Prior 7-Day Avg -30.13%
Calls: -52.60%
Puts: +23.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $149.7K
Calls: $66.5K (44%)
Puts: $83.2K (56%)
Prior (06/29) $133.5K
Calls: $43.8K (33%)
Puts: $89.8K (67%)
Current vs Prior +12.09%
Calls: +51.91%
Puts: -7.32%
Prior 7-Day Total $1.08M
Calls: $622.3K (58%)
Puts: $459.4K (42%)
Prior 7-Day Average $154.5K
Calls: $88.9K (58%)
Puts: $65.6K (42%)
Current vs Prior 7-Day Avg -3.13%
Calls: -25.22%
Puts: +26.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 1.10
Prior (06/29) 0.52
Current vs Prior +109.56%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +176.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 4,487
Calls: 2,733 (61%)
Puts: 1,754 (39%)
Prior (06/29) 4,451
Calls: 2,699 (61%)
Puts: 1,752 (39%)
Current vs Prior +0.81%
Prior 7-Day Total 30,645
Calls: 19,854 (65%)
Puts: 10,791 (35%)
Prior 7-Day Average 4,377
Calls: 2,836 (65%)
Puts: 1,541 (35%)
Current vs Prior 7-Day Avg +2.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.52% | 14.86%
Prior 8.20% | 15.11%
Current vs Prior +3.90% | -1.60%
Prior 7-Day Avg 8.98% | 15.57%
Current vs 7-Day Avg -5.16% | -4.57%
Prior 7-Day Eod 8.20% | 15.11%
Current vs 7-Day Eod +3.90% | -1.60%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.05% | 10.04%
Calls: 8.96% | 10.42%
Puts: 13.13% | 9.66%
Prior 20.32% | 11.88%
Calls: 19.18% | 13.28%
Puts: 21.47% | 10.47%
Current vs Prior -45.62% | -15.49%
Prior 7-Day Avg 18.55% | 11.98%
Calls: 17.56% | 11.02%
Puts: 19.55% | 12.94%
Current vs 7-Day Avg -40.43% | -16.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10. P/C ratio rising 110% - increased hedging/bearish positioning. Call-heavy open interest (2,733 calls vs 1,754 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1738.4041.90$40.158.7%--0.8719

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. 7 found (avg delta 0.78, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1729.9033.50$31.7011.4%--0.9010
$260.00Jul 1720.9025.00$22.9517.9%100.8311
$280.00Jul 178.4010.10$9.2518.4%10.528
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1738.4041.90$40.158.7%--0.8719
$310.00Jul 1729.3032.50$30.9010.4%--0.8715
$300.00Jul 1720.3023.50$21.9014.6%10.8019
$290.00Jul 1713.5015.10$14.3011.2%--0.6520

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 50, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.702.50$1.60112.5%120.13123
$260.00Jul 1720.9025.00$22.9517.9%100.8311
$300.00Jul 171.803.10$2.4553.1%80.2025
$280.00Jul 178.4010.10$9.2518.4%10.528
$290.00Jul 174.105.90$5.0036.0%10.3521
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.802.00$1.4085.7%80.1156
$260.00Jul 171.653.00$2.3357.9%80.1848
$300.00Jul 1720.3023.50$21.9014.6%10.8019

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 49.00, avg 10.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.20$9.80$0.2049.00$330.20
$310.00$330.00Jul 17$1.10$18.90$1.1017.18$311.10
$300.00$310.00Jul 17$0.85$9.15$0.8510.76$300.85
$290.00$300.00Jul 17$2.55$7.45$2.552.92$292.55
$280.00$290.00Jul 17$4.25$5.75$4.251.35$284.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.93$9.07$0.939.75$259.07
$270.00$260.00Jul 17$2.22$7.78$2.223.50$267.78
$280.00$270.00Jul 17$3.95$6.05$3.951.53$276.05
$290.00$280.00Jul 17$5.80$4.20$5.800.72$284.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 12.33, avg 2.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$8.75$8.75$1.257.00$258.75
$260.00$280.00Jul 17$13.70$13.70$6.302.17$273.70
$280.00$290.00Jul 17$4.25$4.25$5.750.74$284.25
$290.00$300.00Jul 17$2.55$2.55$7.450.34$292.55
$300.00$310.00Jul 17$0.85$0.85$9.150.09$300.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.25$9.25$0.7512.33$310.75
$310.00$300.00Jul 17$9.00$9.00$1.009.00$301.00
$300.00$290.00Jul 17$7.60$7.60$2.403.17$292.40
$290.00$280.00Jul 17$5.80$5.80$4.201.38$284.20
$280.00$270.00Jul 17$3.95$3.95$6.050.65$276.05

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.34% of stock, avg 9.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$9.25$8.50$17.75$262.25$297.756.34%
$290.00Jul 17$5.00$14.30$19.30$270.70$309.306.90%
$300.00Jul 17$2.45$21.90$24.35$275.65$324.358.70%
$260.00Jul 17$22.95$2.33$25.28$234.72$285.289.03%
$310.00Jul 17$1.60$30.90$32.50$277.50$342.5011.61%
$250.00Jul 17$31.70$1.40$33.10$216.90$283.1011.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.07% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Jul 17$1.60$1.40$3.00$247.00$313.00
$360.00$250.00Jul 17$1.75$1.40$3.15$246.85$363.15
$300.00$250.00Jul 17$2.45$1.40$3.85$246.15$303.85
$310.00$260.00Jul 17$1.60$2.33$3.93$256.07$313.93
$360.00$260.00Jul 17$1.75$2.33$4.08$255.92$364.08
$300.00$260.00Jul 17$2.45$2.33$4.78$255.22$304.78
$310.00$270.00Jul 17$1.60$4.55$6.15$263.85$316.15
$360.00$270.00Jul 17$1.75$4.55$6.30$263.70$366.30
$290.00$250.00Jul 17$5.00$1.40$6.40$243.60$296.40
$300.00$270.00Jul 17$2.45$4.55$7.00$263.00$307.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 17.18, avg credit $5.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.45$0.5517.18$310.55$339.45
300/310330/340Jul 17$9.20$0.8011.50$300.80$339.20
290/300330/340Jul 17$7.80$2.203.55$292.20$337.80
280/290300/310Jul 17$6.65$3.351.99$283.35$306.65
270/280290/300Jul 17$6.50$3.501.86$273.50$296.50
260/270280/290Jul 17$6.47$3.531.83$263.53$286.47
280/290330/340Jul 17$6.00$4.001.50$284.00$336.00
250/260280/290Jul 17$5.18$4.821.07$254.82$285.18
270/280300/310Jul 17$4.80$5.200.92$275.20$304.80
260/270290/300Jul 17$4.77$5.230.91$265.23$294.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.60$9.4015.67
$340.00$350.00$360.00Jul 17$0.65$9.3514.38
$280.00$290.00$300.00Jul 17$1.70$8.304.88
$290.00$300.00$310.00Jul 17$1.70$8.304.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.25$9.7539.00
$250.00$260.00$270.00Jul 17$1.29$8.716.75
$290.00$300.00$310.00Jul 17$1.40$8.606.14
$260.00$270.00$280.00Jul 17$1.73$8.274.78
$280.00$290.00$300.00Jul 17$1.80$8.204.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Jul 17-$0.10$9.90
$280.00$290.001:2Jul 17-$0.75$9.25
$300.00$310.001:2Jul 17-$0.75$9.25
$340.00$350.001:2Jul 17-$1.10$8.90
$350.00$360.001:2Jul 17-$2.80$7.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 17-$0.11$9.89
$260.00$250.001:2Jul 17-$0.47$9.53
$280.00$270.001:2Jul 17-$0.60$9.40
$290.00$280.001:2Jul 17-$2.70$7.30
$300.00$290.001:2Jul 17-$6.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.00%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Jul 17$8.400.520.0%3.00%3.04%18
$290.00Jul 17$4.100.353.6%1.46%5.08%121
$300.00Jul 17$1.800.207.2%0.64%7.83%825
$310.00Jul 17$0.700.1310.8%0.25%11.01%12123

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. 183 contracts (avg 157 vol/day, 173 traded recently)

HII averages only 157 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 $159.00 on 05/19 (now $112.00/$115.50) — try a limit near $113.75. Also watch the $195.00 12-18 call last traded $95.31 on 06/18 (now $89.50/$93.00) — try a limit near $91.25; the $200.00 12-18 call last traded $93.00 on 06/18 (now $85.00/$88.60) — try a limit near $86.80. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $91.60/$94.10) — try a limit near $91.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$8.40$10.10$9.25$12.40 06/25$7.85–$27.65$9.258
$280.00Aug 21$17.50$20.20$18.85$20.00 06/25$18.20–$36.15$18.857
$280.00Sep 18$20.40$24.30$22.35$53.00 05/22$20.85–$38.75$22.3516
$280.00Dec 18$32.00$34.50$33.25$33.40 06/24$31.10–$49.15$33.256
$270.00Jul 17$14.60$16.10$15.35$18.21 06/23$13.50–$35.50$15.351
$270.00Aug 21$23.00$25.60$24.30$48.20 05/29$23.20–$43.25$24.302
$270.00Sep 18$25.10$28.50$26.80$68.20 05/06$26.00–$45.30$26.804
$270.00Dec 18$36.80$38.90$37.85$37.20 06/22$36.05–$55.25$37.202
$290.00Jul 17$4.10$5.90$5.00$6.39 06/26$4.20–$20.70$5.0021
$290.00Aug 21$13.30$15.70$14.50$15.55 06/25$13.90–$29.95$14.506
$290.00Sep 18$15.30$19.10$17.20$18.80 06/23$16.45–$32.70$17.206
$290.00Dec 18$25.70$30.00$27.85$28.70 06/24$26.90–$43.60$27.8514
$260.00Jul 17$20.90$25.00$22.95$23.65 06/22$21.00–$44.00$22.9511
$260.00Aug 21$29.20$31.90$30.55$56.00 05/29$29.15–$50.70$30.551
$260.00Sep 18$31.50$34.70$33.10$51.27 06/15$31.90–$52.45$33.102
$260.00Dec 18$41.20$44.50$42.85$57.90 06/01$41.00–$61.80$42.853
$300.00Jul 17$1.80$3.10$2.45$3.00 06/26$2.15–$14.85$2.4525
$300.00Aug 21$10.00$12.00$11.00$11.10 06/25$10.20–$24.60$11.006
$300.00Sep 18$11.60$15.30$13.45$12.30 06/22$12.90–$27.05$12.305
$300.00Dec 18$22.50$26.00$24.25$24.92 06/24$22.80–$38.60$24.2530
$250.00Jul 17$29.90$33.50$31.70$31.09 06/22$29.40–$53.40$31.0910
$250.00Sep 18$38.00$42.40$40.20$58.00 06/17$38.65–$60.20$40.204
$250.00Dec 18$48.20$51.50$49.85$50.05 06/26$47.05–$68.80$49.852
$310.00Jul 17$0.70$2.50$1.60$1.92 06/26$0.90–$10.25$1.60123
$310.00Aug 21$7.00$9.10$8.05$9.20 06/24$7.40–$19.90$8.055
$310.00Sep 18$8.30$12.10$10.20$11.50 06/23$9.95–$22.55$10.208
$310.00Dec 18$17.90$22.40$20.15$40.00 05/29$19.50–$34.20$20.154
$240.00Dec 18$54.60$57.40$56.00$73.33 06/15$53.50–$75.90$56.002
$320.00Jul 17$0.00$3.70$1.85$0.91 06/26$0.55–$7.05$0.918
$320.00Aug 21$4.50$6.80$5.65$6.80 06/24$5.20–$15.60$5.6518
$320.00Sep 18$6.00$9.60$7.80$8.36 06/22$7.50–$18.65$7.807
$320.00Dec 18$14.90$18.50$16.70$17.30 06/22$16.50–$29.85$16.705
$230.00Aug 21$52.80$56.90$54.85--$52.40–$75.70$52.802
$230.00Sep 18$53.70$58.20$55.95$91.88 05/05$53.70–$76.80$55.951
$230.00Dec 18$60.60$65.50$63.05$75.88 06/10$61.05–$83.50$63.053
$330.00Jul 17$0.00$1.00$0.50$0.45 06/26$0.28–$4.30$0.45548
$330.00Aug 21$3.10$5.10$4.10$4.60 06/26$3.60–$12.10$4.1028
$330.00Sep 18$4.40$7.50$5.95$7.03 06/22$5.50–$15.15$5.956
$330.00Dec 18$12.10$16.40$14.25$14.80 06/25$13.90–$26.25$14.25232
$220.00Jul 17$58.50$62.60$60.55$69.85 06/03$58.35–$82.20$60.551
$220.00Sep 18$62.50$66.40$64.45--$62.25–$85.70$62.501
$340.00Jul 17$0.00$0.60$0.30$0.45 06/24$0.30–$3.45$0.3038
$340.00Aug 21$2.10$3.80$2.95$4.00 06/26$2.88–$9.50$2.957
$340.00Sep 18$3.10$6.50$4.80$3.20 06/24$4.10–$12.15$3.2015
$340.00Dec 18$10.30$14.30$12.30$12.39 06/24$11.40–$22.90$12.3039
$210.00Aug 21$70.50$74.60$72.55$114.25 05/05$70.05–$94.05$72.551
$210.00Sep 18$71.50$75.30$73.40$116.18 05/20$71.10–$94.75$73.402
$210.00Dec 18$76.60$80.00$78.30$120.02 05/20$76.25–$99.65$78.301
$350.00Jul 17$0.00$1.40$0.70$0.10 06/26$0.28–$2.55$0.1093
$350.00Aug 21$1.30$3.80$2.55$3.19 06/22$2.10–$7.85$2.5518
$350.00Sep 18$2.20$4.60$3.40$9.65 06/03$3.30–$9.80$3.4030
$350.00Dec 18$7.80$12.20$10.00$12.00 06/26$9.75–$19.80$10.0030
$200.00Dec 18$85.00$88.60$86.80$93.00 06/18$84.45–$108.05$86.802
$360.00Jul 17$0.00$3.50$1.75$1.60 06/03$0.10–$2.20$1.6011
$360.00Aug 21$0.40$2.85$1.63$1.85 06/25$1.40–$6.00$1.635
$360.00Sep 18$1.60$4.80$3.20$3.29 06/23$2.45–$8.20$3.2023
$360.00Dec 18$6.20$10.00$8.10$10.20 06/26$8.10–$17.05$8.108
$195.00Dec 18$89.50$93.00$91.25$95.31 06/18$88.80–$112.45$91.251
$190.00Dec 18$93.00$97.50$95.25$112.00 06/02$93.20–$116.90$95.253
$370.00Jul 17$0.00$3.20$1.60$1.05 06/05$0.68–$2.23$1.0514
$370.00Aug 21$0.45$2.50$1.48$11.00 05/20$0.98–$4.45$1.4815
$370.00Sep 18$1.20$4.00$2.60$5.80 06/11$1.65–$6.55$2.6013
$370.00Dec 18$5.00$8.60$6.80$7.50 06/25$5.90–$14.90$6.8078
$380.00Jul 17$0.00$0.90$0.45$0.20 06/23$0.18–$1.95$0.2034
$380.00Aug 21$0.05$3.80$1.92$2.79 06/15$0.83–$4.25$1.9214
$380.00Sep 18$0.85$3.40$2.13$1.85 06/23$1.65–$5.55$1.8526
$380.00Dec 18$3.80$7.50$5.65$7.19 06/26$5.65–$12.90$5.657
$170.00Dec 18$112.00$115.50$113.75$159.00 05/19$111.20–$134.90$113.751
$390.00Jul 17$0.00$3.20$1.60$0.19 06/22$0.15–$1.90$0.1933
$390.00Aug 21$0.00$3.90$1.95--$0.55–$3.18--4
$390.00Sep 18$0.00$3.50$1.75$8.75 05/21$1.60–$4.18$1.7513
$390.00Dec 18$3.20$6.20$4.70$10.60 06/05$4.70–$11.05$4.7014
$400.00Jul 17$0.00$3.20$1.60$0.80 06/03$0.73–$1.85$0.8015
$400.00Aug 21$0.00$2.85$1.43$3.91 05/29$0.53–$3.23$1.4331
$400.00Sep 18$0.00$3.40$1.70$2.60 06/16$1.35–$4.15$1.7027
$400.00Dec 18$2.00$6.20$4.10$7.50 06/17$3.75–$9.25$4.1026
$410.00Jul 17$0.00$3.40$1.70$10.15 05/04$0.78–$1.85$1.7033
$410.00Aug 21$0.00$1.35$0.68--$0.68–$2.33--6
$410.00Sep 18$0.00$3.20$1.60$7.30 05/19$1.50–$2.98$1.6042
$410.00Dec 18$1.95$5.60$3.78$8.03 06/04$3.55–$8.40$3.784
$420.00Jul 17$0.00$3.20$1.60$1.00 05/20$1.38–$1.85$1.0011
$420.00Aug 21$0.00$3.40$1.70$3.20 06/04$0.43–$2.10$1.709
$420.00Sep 18$0.05$3.00$1.53$3.30 05/29$1.02–$2.65$1.5347
$420.00Dec 18$0.85$5.10$2.97$3.00 06/24$2.35–$7.50$2.9735
$430.00Aug 21$0.00$3.20$1.60$3.02 06/04$0.83–$2.00$1.601
$430.00Sep 18$0.00$3.00$1.50--$0.65–$2.30--38
$440.00Jul 17$0.00$3.00$1.50$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.00$1.50$2.60 05/05$0.23–$1.90$1.501
$440.00Sep 18$0.00$2.80$1.40$5.05 05/12$1.13–$2.30$1.4033
$440.00Dec 18$0.05$3.90$1.98$2.75 06/23$1.98–$5.55$1.9811
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.80$0.1518
$450.00Aug 21$0.00$3.00$1.50--$1.35–$1.90--2
$450.00Sep 18$0.00$2.75$1.38$0.80 06/18$0.50–$2.90$0.8030
$450.00Dec 18$0.55$4.40$2.48$2.95 06/18$1.88–$5.50$2.4820
$460.00Jul 17$0.00$3.20$1.60$4.00 04/30$1.43–$2.40$1.607
$460.00Aug 21$0.00$3.00$1.50$1.70 05/08$1.18–$1.95$1.5010
$460.00Sep 18$0.10$2.70$1.40$1.75 06/15$0.33–$2.10$1.4068
$460.00Dec 18$0.05$3.60$1.83$5.38 06/01$1.83–$4.65$1.8313
$470.00Jul 17$0.00$3.40$1.70$0.49 05/20$1.33–$2.40$0.4912
$470.00Aug 21$0.00$2.90$1.45--$0.75–$1.90--7
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$7.60$9.40$8.50$10.60 06/25$3.88–$11.05$8.5048
$280.00Aug 21$16.10$18.50$17.30$19.96 06/22$12.00–$19.40$17.3054
$280.00Sep 18$19.10$22.20$20.65$22.00 06/25$14.90–$22.25$20.65162
$280.00Dec 18$27.50$30.40$28.95$28.40 06/26$23.70–$30.35$28.409
$270.00Jul 17$3.80$5.30$4.55$5.80 06/25$2.40–$7.25$4.5547
$270.00Aug 21$11.90$14.00$12.95$13.20 06/24$8.85–$14.60$12.9534
$270.00Sep 18$13.60$17.60$15.60$17.20 06/24$11.85–$17.90$15.609
$270.00Dec 18$22.90$26.50$24.70$25.10 06/24$18.95–$25.60$24.7056
$290.00Jul 17$13.50$15.10$14.30$15.11 06/23$7.35–$17.30$14.3020
$290.00Aug 21$21.00$23.90$22.45$26.80 06/22$15.80–$24.95$22.4516
$290.00Sep 18$24.50$27.70$26.10$24.75 06/03$18.85–$27.95$24.7560
$290.00Dec 18$32.90$36.40$34.65$28.94 06/15$28.15–$35.80$32.903
$260.00Jul 17$1.65$3.00$2.33$3.10 06/23$1.58–$5.30$2.3348
$260.00Aug 21$8.30$10.40$9.35$8.87 06/18$6.75–$10.60$8.8710
$260.00Sep 18$9.80$13.60$11.70$13.92 06/22$9.10–$13.80$11.7014
$260.00Dec 18$18.80$22.40$20.60$21.50 06/22$15.90–$21.30$20.6021
$300.00Jul 17$20.30$23.50$21.90$22.72 06/24$11.30–$24.70$21.9019
$300.00Aug 21$27.50$30.20$28.85$29.80 06/23$20.25–$31.40$28.8544
$300.00Sep 18$30.60$34.00$32.30$33.20 06/23$23.40–$34.40$32.3021
$300.00Dec 18$38.60$42.20$40.40$43.60 06/22$32.80–$42.15$40.4045
$250.00Jul 17$0.80$2.00$1.40$1.40 06/25$0.85–$3.33$1.4056
$250.00Aug 21$5.20$7.50$6.35$6.80 06/26$4.95–$7.75$6.3534
$250.00Sep 18$7.00$10.00$8.50$3.40 05/04$6.80–$10.65$7.0010
$250.00Dec 18$14.70$18.40$16.55$17.20 06/24$13.35–$17.40$16.5551
$310.00Jul 17$29.30$32.50$30.90$31.60 06/23$17.15–$33.05$30.9015
$310.00Aug 21$34.40$37.30$35.85$34.73 06/18$25.75–$38.40$34.7341
$310.00Sep 18$37.50$41.00$39.25$20.40 05/18$29.15–$41.00$37.506
$310.00Dec 18$45.40$48.40$46.90$46.90 06/26$38.35–$48.35$46.9016
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.83–$2.33$1.127
$240.00Aug 21$3.20$5.30$4.25$3.48 06/15$3.75–$5.80$3.4811
$240.00Sep 18$4.80$7.70$6.25--$4.93–$7.65$4.805
$240.00Dec 18$11.70$15.10$13.40$12.87 06/26$10.95–$14.15$12.8732
$320.00Jul 17$38.40$41.90$40.15$34.64 06/18$23.60–$42.45$38.4019
$320.00Aug 21$42.00$45.80$43.90$30.22 05/29$31.75–$46.30$42.0010
$320.00Sep 18$44.00$48.40$46.20$29.26 05/26$35.00–$48.55$44.0010
$320.00Dec 18$52.00$55.20$53.60$54.30 06/25$44.15–$55.45$53.60215
$230.00Jul 17$0.00$3.60$1.80$0.95 06/22$0.68–$2.00$0.955
$230.00Aug 21$2.15$3.70$2.93$3.40 06/18$2.58–$3.95$2.9312
$230.00Sep 18$3.30$5.70$4.50$4.27 06/04$3.23–$5.55$4.2712
$230.00Dec 18$8.20$12.10$10.15$10.70 06/24$8.80–$11.65$10.1513
$330.00Jul 17$48.10$52.00$50.05$40.02 06/08$32.35–$52.60$48.10--
$330.00Aug 21$50.50$54.30$52.40$41.50 06/11$38.40–$54.75$50.507
$330.00Sep 18$52.00$56.10$54.05$47.54 06/08$41.30–$56.65$52.0022
$220.00Aug 21$1.25$5.00$3.13$2.30 06/24$2.13–$3.33$2.3012
$220.00Sep 18$2.20$4.70$3.45$3.60 06/24$2.40–$4.08$3.4563
$220.00Dec 18$5.90$9.60$7.75$8.63 06/24$6.95–$8.90$7.7592
$340.00Jul 17$58.20$61.70$59.95$42.12 06/17$40.95–$62.50$58.202
$340.00Aug 21$60.00$63.20$61.60$46.25 06/01$45.90–$63.65$60.002
$340.00Sep 18$60.50$64.90$62.70$61.30 06/24$48.60–$65.05$61.3016
$340.00Dec 18$67.10$69.80$68.45$48.03 05/11$57.25–$70.75$67.108
$210.00Sep 18$1.40$3.40$2.40$2.90 06/01$1.90–$3.40$2.4012
$210.00Dec 18$4.40$7.20$5.80$5.30 05/26$5.35–$7.20$5.304
$350.00Jul 17$68.20$71.70$69.95$51.44 06/17$49.90–$72.20$68.201
$350.00Aug 21$68.70$72.40$70.55$53.75 06/01$54.55–$73.00$68.708
$350.00Sep 18$69.50$74.00$71.75$39.70 05/14$56.80–$74.15$69.5025
$350.00Dec 18$74.60$77.00$75.80$78.88 06/22$64.10–$78.70$75.804
$200.00Sep 18$0.00$3.50$1.75$3.13 06/22$1.33–$2.35$1.751
$200.00Dec 18$3.70$5.90$4.80$4.50 06/24$4.13–$5.60$4.508
$360.00Jul 17$78.20$81.70$79.95$24.20 05/01$59.50–$82.50$78.20--
$360.00Aug 21$78.30$82.00$80.15$85.00 06/22$62.80–$82.60$80.155
$360.00Sep 18$78.70$83.00$80.85$73.00 06/08$64.75–$83.40$78.708
$360.00Dec 18$83.30$86.40$84.85$79.90 06/05$71.60–$87.35$83.302
$195.00Jul 17$0.00$2.80$1.40$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$3.30$1.65$0.84 06/26$0.48–$2.00$0.841
$190.00Dec 18$2.45$5.40$3.93$3.95 06/09$3.13–$4.33$3.934
$370.00Jul 17$88.10$92.00$90.05$73.45 06/01$69.25–$92.35$88.10--
$370.00Aug 21$88.10$91.80$89.95$77.20 06/08$71.60–$92.55$88.103
$370.00Sep 18$88.50$92.50$90.50--$73.25–$92.90$88.503
$370.00Dec 18$91.60$94.10$92.85$82.95 06/01$79.60–$95.65$91.6061
$185.00Sep 18$0.00$3.50$1.75$2.15 06/22$0.83–$2.00$1.751
$180.00Dec 18$0.95$4.10$2.53$3.05 05/29$2.28–$3.28$2.531
$380.00Jul 17$98.10$102.00$100.05$55.86 05/05$79.15–$102.50$98.10--
$380.00Sep 18$98.20$102.00$100.10$72.80 05/05$82.00–$102.45$98.2018
$175.00Dec 18$1.55$3.30$2.42$2.50 06/22$1.68–$2.75$2.422
$170.00Dec 18$0.55$3.20$1.88$1.90 05/27$1.15–$2.75$1.881
$390.00Sep 18$108.00$112.00$110.00$88.90 06/17$90.70–$112.35$108.004
$165.00Dec 18$1.20$3.10$2.15$1.50 06/22$1.05–$2.15$1.502
$400.00Sep 18$118.10$122.00$120.05$97.80 05/29$100.25–$122.35$118.10--
$400.00Dec 18$119.00$123.00$121.00--$104.35–$123.30$119.0010
$410.00Dec 18$128.50$132.50$130.50$100.68 05/28$113.00–$132.75$128.5020
$430.00Sep 18$148.10$152.00$150.05$142.20 06/18$129.15–$152.35$148.10--
$460.00Jul 17$178.10$182.00$180.05$130.28 05/12$159.15–$182.50$178.10--
$470.00Dec 18$188.10$192.00$190.05$138.80 05/05$169.25–$192.35$188.10--

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 52
Total Puts 57
Put/Call Ratio 1.10
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 34
Put/Call Ratio 0.52
Net Difference 31

Prior 7-Day Put/Call Summary

Total Calls 768
Total Puts 324
Average Put/Call Ratio 0.40
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