NEW Tour v251
HII
HUNTINGTON INGALLS I
$278.97 -0.33%
(7/1 15:06) ◀
|
Wednesday, July 1, 2026 (6:02pm)
January 2026
|
▶ (7/2 15:06)
◀ 7/1 18:02 ▶

Option Volume

Detail
ℹ
Current (07/01) 81
Calls: 47 (58%)
Puts: 34 (42%)
Prior (06/30) 109
Calls: 52 (48%)
Puts: 57 (52%)
Current vs Prior -25.69%
Calls: -9.62% (Calls)
Puts: -40.35% (Puts)
Prior 7-Day Total 848
Calls: 602 (71%)
Puts: 246 (29%)
Prior 7-Day Average 121
Calls: 86 (71%)
Puts: 35 (29%)
Current vs Prior 7-Day Avg -33.14%
Calls: -45.35%
Puts: -3.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $86.7K
Calls: $58.0K (67%)
Puts: $28.7K (33%)
Prior (06/30) $149.7K
Calls: $66.5K (44%)
Puts: $83.2K (56%)
Current vs Prior -42.06%
Calls: -12.72%
Puts: -65.51%
Prior 7-Day Total $872.5K
Calls: $469.4K (54%)
Puts: $403.1K (46%)
Prior 7-Day Average $124.6K
Calls: $67.1K (54%)
Puts: $57.6K (46%)
Current vs Prior 7-Day Avg -30.43%
Calls: -13.48%
Puts: -50.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.72
Prior (06/30) 1.10
Current vs Prior -34.01%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +55.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 4,534
Calls: 2,744 (61%)
Puts: 1,790 (39%)
Prior (06/30) 4,487
Calls: 2,733 (61%)
Puts: 1,754 (39%)
Current vs Prior +1.05%
Prior 7-Day Total 26,725
Calls: 16,164 (60%)
Puts: 10,561 (40%)
Prior 7-Day Average 3,817
Calls: 2,309 (60%)
Puts: 1,508 (40%)
Current vs Prior 7-Day Avg +18.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.32% | 15.11%
Prior 8.52% | 14.86%
Current vs Prior -2.40% | +1.66%
Prior 7-Day Avg 8.83% | 15.41%
Current vs 7-Day Avg -5.83% | -1.94%
Prior 7-Day Eod 8.52% | 14.86%
Current vs 7-Day Eod -2.40% | +1.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.23% | 15.58%
Calls: 17.30% | 15.07%
Puts: 31.17% | 16.09%
Prior 11.05% | 10.04%
Calls: 8.96% | 10.42%
Puts: 13.13% | 9.66%
Current vs Prior +119.28% | +55.18%
Prior 7-Day Avg 17.96% | 11.95%
Calls: 16.15% | 11.17%
Puts: 19.78% | 12.73%
Current vs 7-Day Avg +34.89% | +30.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($58.0K). P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (2,744 calls vs 1,790 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 8.5%, best 8.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1739.6043.10$41.358.5%--0.8819

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. 8 found (avg delta 0.77, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1728.0032.00$30.0013.3%--0.9310
$260.00Jul 1720.0023.30$21.6515.2%10.809
$270.00Jul 1712.6016.00$14.3023.8%100.681
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1739.6043.10$41.358.5%--0.8819
$310.00Jul 1729.8033.50$31.6511.7%--0.8715
$300.00Jul 1720.9023.90$22.4013.4%--0.8020
$290.00Jul 1712.7016.50$14.6026.0%--0.6820
$280.00Jul 177.3010.50$8.9036.0%150.5148

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 41, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1712.6016.00$14.3023.8%100.681
$310.00Jul 170.003.10$1.55200.0%20.13123
$350.00Jul 170.001.45$0.73198.6%20.0592
$260.00Jul 1720.0023.30$21.6515.2%10.809
$290.00Jul 173.705.30$4.5035.6%10.3222
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 177.3010.50$8.9036.0%150.5148
$270.00Jul 173.905.00$4.4524.7%70.3247
$260.00Jul 170.854.60$2.72137.9%20.2046

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 29.30, avg 8.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.33$9.67$0.3329.30$330.33
$310.00$330.00Jul 17$0.92$19.08$0.9220.74$310.92
$300.00$310.00Jul 17$0.95$9.05$0.959.53$300.95
$290.00$300.00Jul 17$2.00$8.00$2.004.00$292.00
$270.00$290.00Jul 17$9.80$10.20$9.801.04$279.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$1.73$8.27$1.734.78$268.27
$260.00$250.00Jul 17$2.02$7.98$2.023.95$257.98
$280.00$270.00Jul 17$4.45$5.55$4.451.25$275.55
$290.00$280.00Jul 17$5.70$4.30$5.700.75$284.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 32.33, avg 4.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$8.35$8.35$1.655.06$258.35
$260.00$270.00Jul 17$7.35$7.35$2.652.77$267.35
$270.00$290.00Jul 17$9.80$9.80$10.200.96$279.80
$290.00$300.00Jul 17$2.00$2.00$8.000.25$292.00
$300.00$310.00Jul 17$0.95$0.95$9.050.10$300.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.70$9.70$0.3032.33$310.30
$310.00$300.00Jul 17$9.25$9.25$0.7512.33$300.75
$300.00$290.00Jul 17$7.80$7.80$2.203.55$292.20
$290.00$280.00Jul 17$5.70$5.70$4.301.33$284.30
$280.00$270.00Jul 17$4.45$4.45$5.550.80$275.55

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 6.72% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$14.30$4.45$18.75$251.25$288.756.72%
$290.00Jul 17$4.50$14.60$19.10$270.90$309.106.85%
$260.00Jul 17$21.65$2.72$24.37$235.63$284.378.74%
$300.00Jul 17$2.50$22.40$24.90$275.10$324.908.93%
$250.00Jul 17$30.00$0.70$30.70$219.30$280.7011.00%
$310.00Jul 17$1.55$31.65$33.20$276.80$343.2011.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.48% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Jul 17$0.63$0.70$1.33$248.67$331.33
$310.00$250.00Jul 17$1.55$0.70$2.25$247.75$312.25
$360.00$250.00Jul 17$1.70$0.70$2.40$247.60$362.40
$300.00$250.00Jul 17$2.50$0.70$3.20$246.80$303.20
$330.00$260.00Jul 17$0.63$2.72$3.35$256.65$333.35
$310.00$260.00Jul 17$1.55$2.72$4.27$255.73$314.27
$360.00$260.00Jul 17$1.70$2.72$4.42$255.58$364.42
$330.00$270.00Jul 17$0.63$4.45$5.08$264.92$335.08
$290.00$250.00Jul 17$4.50$0.70$5.20$244.80$295.20
$300.00$260.00Jul 17$2.50$2.72$5.22$254.78$305.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 22.81, avg credit $5.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310330/340Jul 17$9.58$0.4222.81$300.42$339.58
290/300330/340Jul 17$8.13$1.874.35$291.87$338.13
280/290300/310Jul 17$6.65$3.351.99$283.35$306.65
270/280290/300Jul 17$6.45$3.551.82$273.55$296.45
280/290330/340Jul 17$6.03$3.971.52$283.97$336.03
250/260270/290Jul 17$11.82$8.181.44$248.18$281.82
270/280300/310Jul 17$5.40$4.601.17$274.60$305.40
270/280330/340Jul 17$4.78$5.220.92$275.22$334.78
290/300310/330Jul 17$8.72$11.280.77$291.28$318.72
250/260290/300Jul 17$4.02$5.980.67$255.98$294.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.22, cheapest $0.45)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.54$9.4617.52
$330.00$340.00$350.00Jul 17$0.76$9.2412.16
$250.00$260.00$270.00Jul 17$1.00$9.009.00
$290.00$300.00$310.00Jul 17$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.45$9.5521.22
$270.00$280.00$290.00Jul 17$1.25$8.757.00
$290.00$300.00$310.00Jul 17$1.45$8.555.90
$280.00$290.00$300.00Jul 17$2.10$7.903.76
$260.00$270.00$280.00Jul 17$2.72$7.282.68

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 $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.50$9.50
$300.00$310.001:2Jul 17-$0.60$9.40
$340.00$350.001:2Jul 17-$1.16$8.84
$350.00$360.001:2Jul 17-$2.67$7.33
$260.00$270.001:2Jul 17-$6.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 17$0.00$10.00
$270.00$260.001:2Jul 17-$0.99$9.01
$290.00$280.001:2Jul 17-$3.20$6.80
$300.00$290.001:2Jul 17-$6.80$3.20
$260.00$250.001:2Jul 17$1.32$8.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.33%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Jul 17$3.700.324.0%1.33%5.28%122
$300.00Jul 17$0.500.207.5%0.18%7.72%133

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 $110.60/$114.00) — try a limit near $112.30. Also watch the $195.00 12-18 call last traded $95.31 on 06/18 (now $88.00/$91.50) — try a limit near $89.75; the $200.00 12-18 call last traded $93.00 on 06/18 (now $84.10/$87.50) — try a limit near $85.80. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $129.90/$133.30) — try a limit near $129.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$6.00$10.00$8.00$12.40 06/25$7.85–$27.65$8.008
$280.00Aug 21$16.30$20.50$18.40$20.00 06/25$18.20–$36.15$18.407
$280.00Sep 18$19.50$22.50$21.00$53.00 05/22$20.85–$38.75$21.0017
$280.00Dec 18$29.20$33.40$31.30$33.40 06/24$31.10–$49.15$31.306
$270.00Jul 17$12.60$16.00$14.30$18.21 06/23$13.50–$35.50$14.301
$270.00Aug 21$21.50$26.00$23.75$48.20 05/29$23.20–$43.25$23.752
$270.00Sep 18$24.00$28.20$26.10$68.20 05/06$26.00–$45.30$26.104
$270.00Dec 18$34.00$38.40$36.20$37.20 06/22$36.05–$55.25$36.204
$290.00Jul 17$3.70$5.30$4.50$6.39 06/26$4.20–$20.70$4.5022
$290.00Aug 21$12.50$16.00$14.25$15.55 06/25$13.90–$29.95$14.257
$290.00Sep 18$15.20$18.50$16.85$18.80 06/23$16.45–$32.70$16.856
$290.00Dec 18$24.50$28.80$26.65$28.70 06/24$26.65–$43.60$26.6515
$260.00Jul 17$20.00$23.30$21.65$23.65 06/22$21.00–$44.00$21.659
$260.00Aug 21$28.10$32.20$30.15$56.00 05/29$29.15–$50.70$30.151
$260.00Sep 18$30.00$34.10$32.05$51.27 06/15$31.90–$52.45$32.052
$260.00Dec 18$39.70$43.80$41.75$57.90 06/01$41.00–$61.80$41.753
$300.00Jul 17$0.50$4.50$2.50$3.00 06/26$2.15–$14.85$2.5033
$300.00Aug 21$8.20$12.50$10.35$11.10 06/25$10.20–$24.60$10.357
$300.00Sep 18$11.00$15.00$13.00$12.30 06/22$12.90–$27.05$12.305
$300.00Dec 18$20.70$25.00$22.85$24.92 06/24$22.80–$38.60$22.8530
$250.00Jul 17$28.00$32.00$30.00$31.09 06/22$29.40–$53.40$30.0010
$250.00Sep 18$37.00$40.60$38.80$58.00 06/17$38.65–$60.20$38.804
$250.00Dec 18$46.60$49.10$47.85$50.05 06/26$47.05–$68.80$47.852
$310.00Jul 17$0.00$3.10$1.55$1.92 06/26$0.90–$10.20$1.55123
$310.00Aug 21$5.90$9.50$7.70$9.20 06/24$7.40–$19.90$7.705
$310.00Sep 18$7.90$12.00$9.95$11.50 06/23$9.95–$22.55$9.958
$310.00Dec 18$17.00$21.30$19.15$40.00 05/29$19.15–$34.20$19.154
$240.00Dec 18$52.00$56.80$54.40$73.33 06/15$53.50–$75.90$54.402
$320.00Jul 17$0.00$3.60$1.80$0.91 06/26$0.55–$6.60$0.918
$320.00Aug 21$3.10$7.50$5.30$6.80 06/24$5.20–$15.60$5.3018
$320.00Sep 18$5.80$9.80$7.80$8.36 06/22$7.50–$18.65$7.808
$320.00Dec 18$14.00$18.50$16.25$17.30 06/22$16.25–$29.85$16.255
$230.00Aug 21$51.00$55.50$53.25--$52.40–$75.70$51.002
$230.00Sep 18$52.30$57.00$54.65$91.88 05/05$53.70–$76.80$54.651
$230.00Dec 18$60.10$63.90$62.00$75.88 06/10$61.05–$83.50$62.003
$330.00Jul 17$0.00$1.25$0.63$0.45 06/26$0.28–$4.30$0.45548
$330.00Aug 21$1.85$6.00$3.93$4.60 06/26$3.60–$12.10$3.9327
$330.00Sep 18$3.50$7.70$5.60$7.03 06/22$5.50–$15.15$5.606
$330.00Dec 18$12.10$15.10$13.60$14.80 06/25$13.60–$26.25$13.60232
$220.00Jul 17$57.30$61.60$59.45$69.85 06/03$58.35–$82.20$59.451
$220.00Sep 18$61.40$65.50$63.45--$62.25–$85.70$61.401
$340.00Jul 17$0.00$0.60$0.30$0.45 06/24$0.30–$3.03$0.3038
$340.00Aug 21$1.10$4.80$2.95$4.00 06/26$2.88–$9.50$2.957
$340.00Sep 18$2.40$6.30$4.35$3.20 06/24$4.10–$12.15$3.2015
$340.00Dec 18$9.00$13.70$11.35$12.39 06/24$11.35–$22.90$11.3539
$210.00Aug 21$69.70$73.50$71.60$114.25 05/05$70.05–$94.05$71.601
$210.00Sep 18$70.30$74.50$72.40$116.18 05/20$71.10–$94.75$72.402
$210.00Dec 18$75.80$79.00$77.40$120.02 05/20$76.25–$99.65$77.401
$350.00Jul 17$0.00$1.45$0.73$0.10 06/26$0.28–$2.33$0.1092
$350.00Aug 21$0.40$3.50$1.95$3.19 06/22$1.95–$7.75$1.9518
$350.00Sep 18$1.45$5.30$3.38$9.65 06/03$3.30–$9.65$3.3830
$350.00Dec 18$7.10$11.90$9.50$12.00 06/26$9.50–$19.80$9.5030
$200.00Dec 18$84.10$87.50$85.80$93.00 06/18$84.45–$108.05$85.802
$360.00Jul 17$0.00$3.40$1.70$1.60 06/03$0.10–$2.10$1.6011
$360.00Aug 21$0.20$2.70$1.45$1.85 06/25$1.40–$6.00$1.455
$360.00Sep 18$0.85$4.60$2.72$3.29 06/23$2.45–$8.20$2.7223
$360.00Dec 18$6.50$10.10$8.30$10.20 06/26$8.10–$17.05$8.307
$195.00Dec 18$88.00$91.50$89.75$95.31 06/18$88.80–$112.45$89.751
$190.00Dec 18$92.30$96.50$94.40$112.00 06/02$93.20–$116.90$94.403
$370.00Jul 17$0.00$1.45$0.73$1.05 06/05$0.68–$1.90$0.7314
$370.00Aug 21$0.00$3.90$1.95$11.00 05/20$0.98–$4.45$1.9515
$370.00Sep 18$0.30$2.95$1.63$5.80 06/11$1.63–$6.25$1.6313
$370.00Dec 18$4.30$8.90$6.60$7.50 06/25$5.90–$14.90$6.6078
$380.00Jul 17$0.00$1.40$0.70$0.20 06/23$0.18–$1.95$0.2034
$380.00Aug 21$0.00$4.20$2.10$2.79 06/15$0.83–$4.25$2.1014
$380.00Sep 18$0.00$4.00$2.00$1.85 06/23$1.65–$5.40$1.8526
$380.00Dec 18$3.20$7.90$5.55$7.19 06/26$5.55–$12.90$5.557
$170.00Dec 18$110.60$114.00$112.30$159.00 05/19$111.20–$134.90$112.301
$390.00Jul 17$0.00$3.40$1.70$0.19 06/22$0.15–$1.90$0.1933
$390.00Aug 21$0.00$4.10$2.05--$0.55–$3.18--4
$390.00Sep 18$0.00$4.10$2.05$8.75 05/21$1.60–$4.18$2.0513
$390.00Dec 18$2.20$7.00$4.60$10.60 06/05$4.60–$11.00$4.6014
$400.00Jul 17$0.00$3.40$1.70$0.80 06/03$0.73–$1.85$0.8015
$400.00Aug 21$0.00$4.00$2.00$3.91 05/29$0.53–$3.23$2.0031
$400.00Sep 18$0.00$4.00$2.00$2.60 06/16$1.35–$4.15$2.0027
$400.00Dec 18$2.00$5.60$3.80$7.50 06/17$3.75–$9.25$3.8026
$410.00Jul 17$0.00$3.40$1.70$10.15 05/04$0.78–$1.85$1.7033
$410.00Aug 21$0.00$4.00$2.00--$0.68–$2.33--6
$410.00Sep 18$0.00$4.00$2.00$7.30 05/19$1.50–$2.98$2.0042
$410.00Dec 18$1.90$5.20$3.55$8.03 06/04$3.55–$8.35$3.554
$420.00Jul 17$0.00$3.40$1.70$1.00 05/20$1.38–$1.85$1.0011
$420.00Aug 21$0.00$3.70$1.85$3.20 06/04$0.43–$2.10$1.859
$420.00Sep 18$0.05$4.10$2.07$3.30 05/29$1.02–$2.65$2.0747
$420.00Dec 18$1.20$4.40$2.80$3.00 06/24$2.35–$7.50$2.8035
$430.00Aug 21$0.00$3.90$1.95$3.02 06/04$0.83–$1.95$1.951
$430.00Sep 18$0.00$3.80$1.90--$0.65–$2.30--38
$440.00Jul 17$0.00$3.40$1.70$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.70$1.85$2.60 05/05$0.23–$1.90$1.851
$440.00Sep 18$0.00$4.00$2.00$5.05 05/12$1.13–$2.30$2.0033
$440.00Dec 18$0.55$4.40$2.48$2.75 06/23$1.98–$5.45$2.4811
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.80$0.1518
$450.00Aug 21$0.00$4.00$2.00--$1.35–$2.00--2
$450.00Sep 18$0.00$3.60$1.80$0.80 06/18$0.50–$2.90$0.8030
$450.00Dec 18$0.55$4.30$2.42$2.95 06/18$1.88–$5.50$2.4220
$460.00Jul 17$0.00$3.60$1.80$4.00 04/30$1.43–$2.40$1.807
$460.00Aug 21$0.00$3.70$1.85$1.70 05/08$1.33–$1.95$1.7010
$460.00Sep 18$0.10$3.80$1.95$1.75 06/15$0.33–$2.10$1.7568
$460.00Dec 18$0.10$4.20$2.15$5.38 06/01$1.83–$4.13$2.1513
$470.00Jul 17$0.00$3.60$1.80$0.49 05/20$1.33–$2.40$0.4912
$470.00Aug 21$0.00$3.90$1.95--$1.33–$1.95--7
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$7.30$10.50$8.90$10.60 06/25$3.88–$11.05$8.9048
$280.00Aug 21$16.50$20.30$18.40$19.96 06/22$12.00–$19.40$18.4054
$280.00Sep 18$18.70$23.00$20.85$22.00 06/25$14.90–$22.25$20.85163
$280.00Dec 18$27.50$31.40$29.45$28.40 06/26$23.70–$30.35$28.409
$270.00Jul 17$3.90$5.00$4.45$5.80 06/25$2.40–$7.25$4.4547
$270.00Aug 21$11.50$15.10$13.30$13.20 06/24$8.85–$14.60$13.2036
$270.00Sep 18$14.00$17.70$15.85$17.20 06/24$11.85–$17.90$15.859
$270.00Dec 18$22.50$26.00$24.25$25.10 06/24$18.95–$25.60$24.2581
$290.00Jul 17$12.70$16.50$14.60$15.11 06/23$7.35–$17.30$14.6020
$290.00Aug 21$22.00$25.80$23.90$26.80 06/22$15.80–$24.95$23.9016
$290.00Sep 18$24.60$28.70$26.65$24.75 06/03$18.85–$27.95$24.7560
$290.00Dec 18$32.70$36.90$34.80$28.94 06/15$28.15–$35.80$32.703
$260.00Jul 17$0.85$4.60$2.72$3.10 06/23$1.58–$5.30$2.7246
$260.00Aug 21$7.60$11.90$9.75$8.87 06/18$6.75–$10.60$8.8710
$260.00Sep 18$10.00$14.40$12.20$13.92 06/22$9.10–$13.80$12.2014
$260.00Dec 18$18.10$22.40$20.25$21.50 06/22$15.90–$21.30$20.2521
$300.00Jul 17$20.90$23.90$22.40$22.72 06/24$11.30–$24.70$22.4020
$300.00Aug 21$28.00$31.60$29.80$29.80 06/23$20.25–$31.40$29.8044
$300.00Sep 18$30.80$35.00$32.90$33.20 06/23$23.40–$34.40$32.9021
$300.00Dec 18$38.50$42.00$40.25$43.60 06/22$32.80–$42.15$40.2545
$250.00Jul 17$0.00$1.40$0.70$1.40 06/25$0.70–$3.33$0.7056
$250.00Aug 21$4.70$9.00$6.85$6.80 06/26$4.95–$7.75$6.8036
$250.00Sep 18$7.00$10.00$8.50$3.40 05/04$6.80–$10.65$7.0010
$250.00Dec 18$14.50$18.40$16.45$17.20 06/24$13.35–$17.40$16.4555
$310.00Jul 17$29.80$33.50$31.65$31.60 06/23$17.15–$33.05$31.6015
$310.00Aug 21$35.50$38.40$36.95$34.73 06/18$25.75–$38.40$35.5041
$310.00Sep 18$37.50$41.10$39.30$20.40 05/18$29.15–$41.00$37.506
$310.00Dec 18$45.80$48.30$47.05$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$2.55$6.60$4.57$3.48 06/15$3.75–$5.80$3.4815
$240.00Sep 18$4.50$8.90$6.70--$4.93–$7.65$4.505
$240.00Dec 18$11.00$15.10$13.05$12.87 06/26$10.95–$14.15$12.8732
$320.00Jul 17$39.60$43.10$41.35$34.64 06/18$23.60–$42.45$39.6019
$320.00Aug 21$43.10$46.20$44.65$30.22 05/29$31.75–$46.30$43.1010
$320.00Sep 18$45.10$48.70$46.90$29.26 05/26$35.00–$48.55$45.1010
$320.00Dec 18$52.00$56.20$54.10$54.30 06/25$44.15–$55.45$54.10215
$230.00Jul 17$0.00$3.50$1.75$0.95 06/22$0.68–$2.00$0.955
$230.00Aug 21$1.05$5.40$3.23$3.40 06/18$2.58–$3.95$3.2312
$230.00Sep 18$2.60$7.00$4.80$4.27 06/04$3.23–$5.55$4.2712
$230.00Dec 18$8.00$12.50$10.25$10.70 06/24$8.80–$11.65$10.2513
$330.00Jul 17$48.60$53.20$50.90$40.02 06/08$32.35–$52.60$48.60--
$330.00Aug 21$51.50$55.60$53.55$41.50 06/11$38.40–$54.75$51.507
$330.00Sep 18$53.10$56.60$54.85$47.54 06/08$41.30–$56.65$53.1022
$220.00Aug 21$0.60$4.90$2.75$2.30 06/24$2.13–$3.30$2.3012
$220.00Sep 18$1.00$5.20$3.10$3.60 06/24$2.40–$4.08$3.1063
$220.00Dec 18$5.70$10.20$7.95$8.63 06/24$6.95–$8.90$7.9592
$340.00Jul 17$59.40$63.10$61.25$42.12 06/17$40.95–$62.50$59.401
$340.00Aug 21$60.50$63.60$62.05$46.25 06/01$45.90–$63.65$60.502
$340.00Sep 18$62.00$65.10$63.55$61.30 06/24$48.60–$65.05$62.0016
$340.00Dec 18$67.00$71.50$69.25$48.03 05/11$57.25–$70.75$67.008
$210.00Sep 18$1.05$4.50$2.78$2.90 06/01$1.90–$3.40$2.7812
$210.00Dec 18$4.20$7.90$6.05$5.30 05/26$5.35–$7.20$5.304
$350.00Jul 17$69.40$73.10$71.25$51.44 06/17$49.90–$72.20$69.401
$350.00Aug 21$70.00$73.60$71.80$53.75 06/01$54.55–$73.00$70.008
$350.00Sep 18$71.40$74.20$72.80$39.70 05/14$56.80–$74.15$71.4025
$350.00Dec 18$75.00$79.70$77.35$78.88 06/22$64.10–$78.70$77.354
$200.00Sep 18$0.00$4.70$2.35$3.13 06/22$1.33–$2.35$2.351
$200.00Dec 18$2.45$6.30$4.38$4.50 06/24$4.13–$5.60$4.388
$360.00Jul 17$79.40$83.10$81.25$24.20 05/01$59.50–$82.50$79.40--
$360.00Aug 21$79.30$83.20$81.25$85.00 06/22$62.80–$82.60$81.255
$360.00Sep 18$80.10$83.90$82.00$73.00 06/08$64.75–$83.40$80.108
$360.00Dec 18$83.50$88.00$85.75$79.90 06/05$71.60–$87.35$83.502
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$4.20$2.10$0.84 06/26$0.48–$2.10$0.841
$190.00Dec 18$1.05$5.50$3.28$3.95 06/09$3.13–$4.30$3.284
$370.00Jul 17$89.40$93.10$91.25$73.45 06/01$69.25–$92.35$89.40--
$370.00Aug 21$89.20$93.40$91.30$77.20 06/08$71.60–$92.55$89.203
$370.00Sep 18$89.70$93.40$91.55--$73.25–$92.90$89.703
$370.00Dec 18$92.30$96.70$94.50$82.95 06/01$79.60–$95.65$92.3061
$185.00Sep 18$0.00$4.10$2.05$2.15 06/22$0.83–$2.05$2.051
$180.00Dec 18$0.15$4.70$2.43$3.05 05/29$2.28–$3.28$2.431
$380.00Jul 17$99.40$103.10$101.25$55.86 05/05$79.15–$102.50$99.40--
$380.00Sep 18$99.40$103.20$101.30$72.80 05/05$82.00–$102.45$99.4018
$175.00Dec 18$0.55$4.50$2.53$2.50 06/22$1.68–$2.75$2.502
$170.00Dec 18$0.25$5.00$2.63$1.90 05/27$1.15–$2.73$1.901
$390.00Sep 18$108.80$113.30$111.05$88.90 06/17$90.70–$112.35$108.804
$165.00Dec 18$0.20$3.50$1.85$1.50 06/22$1.05–$2.15$1.502
$400.00Sep 18$118.60$123.20$120.90$97.80 05/29$100.25–$122.35$118.60--
$400.00Dec 18$120.30$123.90$122.10--$104.35–$123.30$120.3010
$410.00Dec 18$129.90$133.30$131.60$100.68 05/28$113.00–$132.75$129.9020
$430.00Sep 18$148.60$153.20$150.90$142.20 06/18$129.15–$152.35$148.60--
$460.00Jul 17$179.00$183.20$181.10$130.28 05/12$159.15–$182.50$179.00--
$470.00Dec 18$189.10$193.20$191.15$138.80 05/05$169.25–$192.35$189.10--

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 47
Total Puts 34
Put/Call Ratio 0.72
Net Difference 13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 602
Total Puts 246
Average Put/Call Ratio 0.46
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